AVGO270917C00360000
AVGO Sep 17 2027 360.00 Call
optionOPRA
EODOct 7, 2026
80.00USD+2.407%(+1.88)6Vol984OI
AVGO270917C00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 74.55 | 80.00 | 74.55 | 80.00 | +2.407% | 6 | 982 | 0.000% |
| 2026-10-06 | 70.97 | 80.80 | 70.87 | 78.12 | +12.727% | 67 | 994 | +2.407% |
| 2026-10-05 | 65.63 | 69.50 | 64.95 | 69.30 | +8.112% | 135 | 922 | +15.440% |
| 2026-10-02 | 62.50 | 65.42 | 62.50 | 64.10 | +11.556% | 28 | 916 | +24.805% |
| 2026-10-01 | 62.35 | 62.35 | 57.46 | 57.46 | -8.182% | 12 | 905 | +39.227% |
| 2026-09-30 | 64.80 | 64.80 | 62.58 | 62.58 | -4.239% | 20 | 902 | +27.836% |
| 2026-09-29 | 68.00 | 68.75 | 65.35 | 65.35 | +5.149% | 47 | 897 | +22.418% |
| 2026-09-28 | 63.55 | 63.78 | 60.74 | 62.15 | -2.662% | 11 | 892 | +28.721% |
| 2026-09-25 | 63.50 | 64.37 | 62.20 | 63.85 | +2.587% | 37 | 871 | +25.294% |
| 2026-09-24 | 61.28 | 62.65 | 60.60 | 62.24 | -5.410% | 39 | 850 | +28.535% |
| 2026-09-23 | 70.65 | 70.75 | 65.39 | 65.80 | -8.611% | 42 | 826 | +21.581% |
| 2026-09-22 | 70.90 | 72.00 | 69.39 | 72.00 | 0.000% | 28 | 816 | +11.111% |
| 2026-09-21 | 65.00 | 72.00 | 65.00 | 72.00 | +10.092% | 38 | 804 | +11.111% |
| 2026-09-18 | 67.53 | 69.30 | 64.29 | 65.40 | +7.213% | 82 | 790 | +22.324% |
| 2026-09-17 | 60.00 | 62.17 | 60.00 | 61.00 | +10.327% | 14 | 781 | +31.148% |
| 2026-09-16 | 57.60 | 57.60 | 53.50 | 55.29 | -1.619% | 20 | 771 | +44.692% |
| 2026-09-15 | 60.65 | 60.66 | 55.00 | 56.20 | -5.435% | 67 | 793 | +42.349% |
| 2026-09-14 | 62.48 | 63.10 | 59.43 | 59.43 | -18.544% | 185 | 671 | +34.612% |
| 2026-09-11 | 74.19 | 74.19 | 71.61 | 72.96 | +1.333% | 5 | 671 | +9.649% |
| 2026-09-10 | 71.00 | 73.55 | 69.61 | 72.00 | -1.907% | 26 | 666 | +11.111% |
| 2026-09-09 | 76.15 | 76.55 | 71.00 | 73.40 | -4.052% | 126 | 655 | +8.992% |
| 2026-09-08 | 73.22 | 78.40 | 73.22 | 76.50 | +11.079% | 14 | 656 | +4.575% |
| 2026-09-04 | 68.10 | 69.20 | 65.55 | 68.87 | +1.728% | 112 | 642 | +16.161% |
| 2026-09-03 | 67.20 | 69.80 | 59.97 | 67.70 | -13.394% | 197 | 565 | +18.168% |
| 2026-09-02 | 77.67 | 79.55 | 77.67 | 78.17 | -3.051% | 57 | 546 | +2.341% |
| 2026-09-01 | 77.19 | 81.00 | 76.20 | 80.63 | -1.611% | 31 | 524 | -0.781% |
| 2026-08-31 | 80.50 | 81.95 | 79.50 | 81.95 | +3.238% | 7 | 519 | -2.379% |
| 2026-08-28 | 85.60 | 85.60 | 79.38 | 79.38 | -2.601% | 6 | 517 | +0.781% |
| 2026-08-27 | 79.00 | 82.50 | 79.00 | 81.50 | +13.383% | 15 | 520 | -1.840% |
| 2026-08-26 | 72.50 | 72.50 | 70.00 | 71.88 | -2.191% | 11 | 514 | +11.297% |
| 2026-08-25 | 76.95 | 77.70 | 72.75 | 73.49 | -2.842% | 24 | 510 | +8.858% |
| 2026-08-24 | 77.50 | 78.65 | 75.64 | 75.64 | -7.190% | 31 | 490 | +5.764% |
| 2026-08-21 | 85.11 | 87.00 | 80.43 | 81.50 | +2.003% | 10 | 487 | -1.840% |
| 2026-08-20 | 81.00 | 81.00 | 78.83 | 79.90 | +2.436% | 10 | 484 | +0.125% |
| 2026-08-19 | 83.00 | 83.00 | 76.35 | 78.00 | -13.945% | 79 | 437 | +2.564% |
| 2026-08-18 | 91.00 | 91.00 | 90.64 | 90.64 | -7.792% | 2 | 436 | -11.739% |
| 2026-08-14 | 107.45 | 107.60 | 98.30 | 98.30 | -20.783% | 27 | 411 | -18.616% |
| 2026-08-13 | 124.09 | 124.09 | 124.09 | 124.09 | -3.055% | 1 | 411 | -35.531% |
| 2026-08-07 | 128.00 | 128.00 | 128.00 | 128.00 | -1.538% | 2 | 411 | -37.500% |
| 2026-08-06 | 129.58 | 130.41 | 129.58 | 130.00 | +0.775% | 30 | 412 | -38.462% |
| 2026-08-05 | 129.00 | 129.00 | 129.00 | 129.00 | +0.194% | 1 | 413 | -37.984% |
| 2026-08-04 | 119.30 | 128.75 | 119.30 | 128.75 | +21.749% | 3 | 413 | -37.864% |
| 2026-08-03 | 105.75 | 105.75 | 105.75 | 105.75 | +1.585% | 2 | 413 | -24.350% |
| 2026-07-31 | 103.35 | 104.10 | 103.35 | 104.10 | +7.775% | 2 | 412 | -23.151% |
| 2026-07-27 | 97.00 | 97.00 | 96.59 | 96.59 | -3.986% | 2 | 413 | -17.176% |
| 2026-07-24 | 101.50 | 101.50 | 100.60 | 100.60 | -7.875% | 30 | 384 | -20.477% |
| 2026-07-23 | 111.74 | 111.74 | 109.20 | 109.20 | -2.933% | 3 | 383 | -26.740% |
| 2026-07-22 | 112.50 | 112.50 | 112.50 | 112.50 | +12.782% | 1 | 383 | -28.889% |
| 2026-07-20 | 99.75 | 99.75 | 99.75 | 99.75 | -10.297% | 1 | 382 | -19.799% |
| 2026-07-15 | 108.30 | 111.20 | 108.30 | 111.20 | +2.488% | 2 | 381 | -28.058% |
| 2026-07-13 | 109.50 | 109.50 | 108.50 | 108.50 | -8.785% | 11 | 381 | -26.267% |
| 2026-07-09 | 110.75 | 118.95 | 110.75 | 118.95 | +9.571% | 12 | 381 | -32.745% |
| 2026-07-08 | 108.00 | 108.56 | 108.00 | 108.56 | +16.294% | 3 | 382 | -26.308% |
| 2026-07-07 | 91.84 | 93.40 | 91.63 | 93.35 | -4.745% | 104 | 284 | -14.301% |
| 2026-07-06 | 98.00 | 98.00 | 98.00 | 98.00 | +14.889% | 1 | 283 | -18.367% |
| 2026-07-02 | 92.01 | 95.00 | 85.30 | 85.30 | -8.741% | 9 | 282 | -6.213% |
| 2026-07-01 | 94.00 | 94.00 | 93.47 | 93.47 | -6.930% | 2 | 281 | -14.411% |
| 2026-06-30 | 100.43 | 100.43 | 100.43 | 100.43 | +2.689% | 5 | 281 | -20.343% |
| 2026-06-29 | 89.37 | 97.80 | 89.37 | 97.80 | +2.947% | 3 | 280 | -18.200% |
| 2026-06-26 | 92.25 | 95.00 | 92.15 | 95.00 | -5.978% | 5 | 280 | -15.789% |
| 2026-06-25 | 101.00 | 101.04 | 101.00 | 101.04 | -3.771% | 10 | 284 | -20.823% |
| 2026-06-24 | 105.00 | 105.00 | 105.00 | 105.00 | -11.392% | 1 | 284 | -23.810% |
| 2026-06-22 | 127.08 | 127.08 | 118.50 | 118.50 | -5.855% | 3 | 284 | -32.489% |
| 2026-06-18 | 121.02 | 125.87 | 121.02 | 125.87 | +25.119% | 13 | 285 | -36.442% |
| 2026-06-16 | 100.60 | 100.60 | 100.60 | 100.60 | -9.369% | 1 | 285 | -20.477% |
| 2026-06-15 | 110.37 | 111.00 | 110.37 | 111.00 | +12.121% | 2 | 283 | -27.928% |
| 2026-06-10 | 100.00 | 100.00 | 99.00 | 99.00 | -6.709% | 2 | 283 | -19.192% |
| 2026-06-09 | 99.39 | 106.12 | 99.39 | 106.12 | -9.066% | 3 | 283 | -24.614% |
| 2026-06-08 | 118.15 | 118.15 | 116.00 | 116.70 | -13.254% | 3 | 282 | -31.448% |
| 2026-06-04 | 128.20 | 134.53 | 128.20 | 134.53 | -28.631% | 11 | 281 | -40.534% |
| 2026-06-02 | 188.50 | 188.50 | 188.50 | 188.50 | +14.298% | 2 | 280 | -57.560% |
| 2026-06-01 | 156.68 | 164.92 | 156.68 | 164.92 | +28.803% | 11 | 280 | -51.492% |
| 2026-05-21 | 126.64 | 128.04 | 126.50 | 128.04 | -0.890% | 27 | 280 | -37.520% |
| 2026-05-13 | 129.07 | 129.19 | 129.07 | 129.19 | -7.011% | 2 | 281 | -38.076% |
| 2026-05-11 | 138.93 | 138.93 | 138.93 | 138.93 | -2.437% | 1 | 282 | -42.417% |
| 2026-05-08 | 142.40 | 142.40 | 142.40 | 142.40 | +13.286% | 20 | 302 | -43.820% |
| 2026-05-07 | 129.14 | 129.33 | 125.70 | 125.70 | -6.047% | 4 | 302 | -36.356% |
| 2026-05-06 | 133.79 | 133.79 | 133.79 | 133.79 | +2.678% | 1 | 301 | -40.205% |
| 2026-05-01 | 130.30 | 130.30 | 130.30 | 130.30 | +10.340% | 2 | 301 | -38.603% |
| 2026-04-21 | 118.09 | 118.09 | 118.09 | 118.09 | +2.022% | 1 | 301 | -32.255% |
| 2026-04-20 | 118.48 | 118.62 | 115.75 | 115.75 | +0.784% | 31 | 281 | -30.886% |
| 2026-04-16 | 114.85 | 114.85 | 114.85 | 114.85 | +12.103% | 5 | 281 | -30.344% |
| 2026-04-14 | 102.36 | 102.45 | 102.36 | 102.45 | +1.718% | 2 | 281 | -21.913% |
| 2026-04-13 | 100.72 | 100.72 | 100.72 | 100.72 | +2.807% | 4 | 285 | -20.572% |
| 2026-04-10 | 97.00 | 101.58 | 97.00 | 97.97 | +11.621% | 27 | 285 | -18.342% |
| 2026-04-09 | 87.88 | 87.88 | 87.77 | 87.77 | +9.946% | 5 | 303 | -8.853% |
| 2026-04-08 | 79.00 | 79.98 | 79.00 | 79.83 | +15.864% | 86 | 302 | +0.213% |
| 2026-04-07 | 68.90 | 68.90 | 68.90 | 68.90 | +12.033% | 1 | 302 | +16.110% |
| 2026-03-26 | 61.95 | 61.95 | 61.50 | 61.50 | -7.755% | 27 | 301 | +30.081% |
| 2026-03-25 | 66.57 | 66.67 | 66.57 | 66.67 | +0.939% | 2 | 302 | +19.994% |
| 2026-03-23 | 66.05 | 66.05 | 66.05 | 66.05 | +1.319% | 3 | 303 | +21.120% |
| 2026-03-19 | 65.05 | 65.36 | 65.05 | 65.19 | -1.451% | 106 | 300 | +22.718% |
| 2026-03-17 | 66.25 | 66.25 | 66.15 | 66.15 | -13.923% | 20 | 268 | +20.937% |
| 2026-03-12 | 77.16 | 77.16 | 76.85 | 76.85 | -6.961% | 10 | 278 | +4.099% |
| 2026-03-09 | 84.62 | 84.62 | 82.60 | 82.60 | +9.404% | 4 | 278 | -3.148% |
| 2026-03-05 | 70.49 | 75.50 | 70.49 | 75.50 | +8.321% | 11 | 278 | +5.960% |
| 2026-03-04 | 67.50 | 69.70 | 67.50 | 69.70 | +9.162% | 8 | 271 | +14.778% |
| 2026-03-03 | 63.85 | 63.85 | 63.85 | 63.85 | -5.923% | 1 | 278 | +25.294% |
| 2026-03-02 | 67.87 | 67.87 | 67.87 | 67.87 | +0.325% | 1 | 278 | +17.872% |
| 2026-02-26 | 66.55 | 67.65 | 65.95 | 67.65 | -11.569% | 6 | 277 | +18.256% |
| 2026-02-23 | 76.50 | 76.50 | 76.50 | 76.50 | -1.086% | 1 | 275 | +4.575% |
| 2026-02-18 | 77.68 | 78.31 | 76.95 | 77.34 | -3.506% | 260 | 274 | +3.439% |
| 2026-02-17 | 80.20 | 80.20 | 80.15 | 80.15 | -3.492% | 2 | 296 | -0.187% |
| 2026-02-12 | 83.31 | 83.49 | 82.68 | 83.05 | +25.453% | 271 | 295 | -3.672% |
| 2026-02-05 | 69.75 | 70.15 | 66.20 | 66.20 | -2.288% | 6 | 31 | +20.846% |
| 2026-02-03 | 67.15 | 67.75 | 67.15 | 67.75 | -15.576% | 21 | 31 | +18.081% |
| 2026-02-02 | 80.25 | 80.25 | 80.25 | 80.25 | +2.885% | 1 | 12 | -0.312% |
| 2026-01-29 | 78.00 | 78.00 | 78.00 | 78.00 | +7.944% | 1 | 11 | +2.564% |
| 2026-01-23 | 72.26 | 72.26 | 72.26 | 72.26 | -8.532% | 7 | 10 | +10.711% |
| 2026-01-21 | 79.00 | 79.00 | 79.00 | 79.00 | -10.115% | 1 | 4 | +1.266% |
| 2026-01-16 | 87.89 | 87.89 | 87.89 | 87.89 | -8.686% | 1 | 5 | -8.977% |
| 2026-01-13 | 96.20 | 96.25 | 96.20 | 96.25 | +4.223% | 2 | 5 | -16.883% |
| 2026-01-12 | 90.75 | 92.40 | 90.05 | 92.35 | 0.000% | 8 | 4 | -13.373% |