AVGO270917C00380000
AVGO Sep 17 2027 380.00 Call
optionOPRA
EODOct 7, 2026
70.00USD+1.390%(+0.96)228Vol460OI
AVGO270917C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 66.45 | 70.00 | 64.83 | 70.00 | +1.390% | 228 | 548 | 0.000% |
| 2026-10-06 | 65.05 | 71.55 | 65.05 | 69.04 | +19.199% | 29 | 541 | +1.390% |
| 2026-10-05 | 57.92 | 57.92 | 57.92 | 57.92 | +2.062% | 2 | 541 | +20.856% |
| 2026-10-02 | 55.75 | 56.75 | 54.00 | 56.75 | +11.275% | 12 | 541 | +23.348% |
| 2026-10-01 | 52.88 | 53.05 | 51.00 | 51.00 | -7.776% | 27 | 523 | +37.255% |
| 2026-09-30 | 56.55 | 56.55 | 55.30 | 55.30 | -8.383% | 5 | 524 | +26.582% |
| 2026-09-29 | 60.36 | 60.36 | 60.36 | 60.36 | +9.546% | 1 | 524 | +15.971% |
| 2026-09-28 | 55.75 | 55.75 | 54.05 | 55.10 | -1.166% | 12 | 522 | +27.042% |
| 2026-09-25 | 55.02 | 56.45 | 55.02 | 55.75 | +1.920% | 16 | 518 | +25.561% |
| 2026-09-24 | 53.77 | 54.70 | 53.77 | 54.70 | -5.690% | 17 | 514 | +27.971% |
| 2026-09-23 | 62.47 | 62.47 | 58.00 | 58.00 | -9.020% | 6 | 512 | +20.690% |
| 2026-09-22 | 60.80 | 63.75 | 60.80 | 63.75 | +0.094% | 13 | 510 | +9.804% |
| 2026-09-21 | 59.05 | 63.69 | 59.05 | 63.69 | +9.433% | 13 | 503 | +9.907% |
| 2026-09-18 | 59.88 | 61.47 | 58.20 | 58.20 | +6.828% | 13 | 504 | +20.275% |
| 2026-09-17 | 51.85 | 54.48 | 51.85 | 54.48 | +13.382% | 3 | 505 | +28.488% |
| 2026-09-16 | 49.05 | 50.15 | 47.05 | 48.05 | -7.400% | 15 | 502 | +45.682% |
| 2026-09-15 | 53.37 | 53.38 | 51.89 | 51.89 | -0.250% | 14 | 489 | +34.901% |
| 2026-09-14 | 55.05 | 55.05 | 52.02 | 52.02 | -18.668% | 7 | 486 | +34.564% |
| 2026-09-11 | 63.96 | 63.96 | 63.96 | 63.96 | -0.760% | 1 | 486 | +9.443% |
| 2026-09-10 | 64.56 | 64.56 | 64.45 | 64.45 | -0.632% | 2 | 485 | +8.611% |
| 2026-09-09 | 64.88 | 64.88 | 64.86 | 64.86 | -5.314% | 25 | 485 | +7.925% |
| 2026-09-08 | 69.00 | 70.83 | 67.00 | 68.50 | +16.102% | 20 | 484 | +2.190% |
| 2026-09-04 | 60.00 | 60.00 | 58.40 | 59.00 | -3.279% | 14 | 482 | +18.644% |
| 2026-09-03 | 56.90 | 61.00 | 53.00 | 61.00 | -12.732% | 62 | 432 | +14.754% |
| 2026-09-02 | 70.45 | 72.00 | 69.90 | 69.90 | +1.451% | 78 | 412 | +0.143% |
| 2026-09-01 | 68.90 | 68.90 | 68.90 | 68.90 | -5.784% | 1 | 413 | +1.597% |
| 2026-08-31 | 73.00 | 73.18 | 73.00 | 73.13 | +0.260% | 3 | 411 | -4.280% |
| 2026-08-28 | 74.33 | 74.93 | 72.94 | 72.94 | -0.640% | 6 | 414 | -4.031% |
| 2026-08-27 | 69.45 | 74.00 | 69.45 | 73.41 | +16.284% | 4 | 413 | -4.645% |
| 2026-08-26 | 64.72 | 64.72 | 63.13 | 63.13 | -6.695% | 3 | 411 | +10.882% |
| 2026-08-25 | 67.75 | 67.75 | 67.66 | 67.66 | -2.717% | 2 | 410 | +3.458% |
| 2026-08-24 | 70.87 | 70.87 | 69.00 | 69.55 | -3.510% | 8 | 408 | +0.647% |
| 2026-08-21 | 73.65 | 73.65 | 72.08 | 72.08 | +2.678% | 5 | 406 | -2.886% |
| 2026-08-20 | 71.45 | 71.45 | 70.20 | 70.20 | -2.133% | 181 | 242 | -0.285% |
| 2026-08-19 | 78.00 | 78.02 | 70.33 | 71.73 | -11.825% | 17 | 235 | -2.412% |
| 2026-08-18 | 84.07 | 84.07 | 81.00 | 81.35 | -12.121% | 15 | 228 | -13.952% |
| 2026-08-17 | 92.68 | 93.90 | 92.57 | 92.57 | +0.347% | 11 | 224 | -24.382% |
| 2026-08-14 | 97.00 | 97.00 | 90.00 | 92.25 | -18.218% | 9 | 224 | -24.119% |
| 2026-08-13 | 112.80 | 112.80 | 112.80 | 112.80 | -0.879% | 1 | 224 | -37.943% |
| 2026-08-12 | 113.80 | 113.80 | 113.80 | 113.80 | +4.394% | 1 | 225 | -38.489% |
| 2026-08-11 | 115.80 | 115.80 | 109.01 | 109.01 | -10.867% | 2 | 224 | -35.786% |
| 2026-08-10 | 122.30 | 122.30 | 122.30 | 122.30 | +4.871% | 4 | 228 | -42.764% |
| 2026-08-06 | 114.38 | 116.62 | 114.38 | 116.62 | -3.779% | 4 | 226 | -39.976% |
| 2026-08-05 | 119.17 | 121.20 | 119.17 | 121.20 | +5.944% | 2 | 227 | -42.244% |
| 2026-08-04 | 110.45 | 114.40 | 110.45 | 114.40 | +28.539% | 2 | 227 | -38.811% |
| 2026-08-03 | 88.00 | 89.00 | 87.00 | 89.00 | -6.806% | 23 | 231 | -21.348% |
| 2026-07-30 | 95.50 | 95.50 | 95.50 | 95.50 | +8.646% | 1 | 231 | -26.702% |
| 2026-07-29 | 87.90 | 87.90 | 87.90 | 87.90 | -0.902% | 1 | 230 | -20.364% |
| 2026-07-28 | 88.70 | 88.70 | 88.70 | 88.70 | -3.587% | 3 | 227 | -21.082% |
| 2026-07-24 | 93.10 | 93.10 | 92.00 | 92.00 | -6.977% | 7 | 225 | -23.913% |
| 2026-07-23 | 97.45 | 98.90 | 97.45 | 98.90 | -5.395% | 2 | 224 | -29.221% |
| 2026-07-22 | 96.24 | 104.54 | 96.24 | 104.54 | +12.155% | 2 | 225 | -33.040% |
| 2026-07-20 | 92.05 | 93.21 | 92.05 | 93.21 | +6.929% | 14 | 238 | -24.901% |
| 2026-07-17 | 85.96 | 87.30 | 85.96 | 87.17 | -1.946% | 14 | 227 | -19.697% |
| 2026-07-16 | 88.90 | 88.90 | 88.90 | 88.90 | -12.457% | 1 | 227 | -21.260% |
| 2026-07-15 | 101.55 | 101.55 | 101.55 | 101.55 | +4.669% | 2 | 229 | -31.068% |
| 2026-07-13 | 100.20 | 100.20 | 96.50 | 97.02 | -11.800% | 8 | 230 | -27.850% |
| 2026-07-09 | 107.00 | 110.00 | 100.50 | 110.00 | +11.404% | 13 | 235 | -36.364% |
| 2026-07-08 | 95.78 | 98.74 | 95.29 | 98.74 | +9.833% | 18 | 249 | -29.107% |
| 2026-07-06 | 92.00 | 94.00 | 88.90 | 89.90 | +14.522% | 13 | 242 | -22.136% |
| 2026-07-02 | 86.55 | 86.63 | 77.75 | 78.50 | -7.484% | 9 | 235 | -10.828% |
| 2026-07-01 | 85.00 | 85.00 | 84.85 | 84.85 | -7.409% | 3 | 236 | -17.501% |
| 2026-06-30 | 90.30 | 91.64 | 90.30 | 91.64 | +6.249% | 5 | 233 | -23.614% |
| 2026-06-29 | 86.25 | 86.25 | 86.25 | 86.25 | -0.576% | 1 | 232 | -18.841% |
| 2026-06-26 | 87.45 | 87.45 | 86.75 | 86.75 | -5.583% | 2 | 231 | -19.308% |
| 2026-06-25 | 95.50 | 95.50 | 91.88 | 91.88 | -0.455% | 3 | 228 | -23.814% |
| 2026-06-24 | 92.30 | 92.30 | 92.30 | 92.30 | -2.380% | 19 | 209 | -24.160% |
| 2026-06-23 | 96.63 | 98.00 | 94.00 | 94.55 | -17.568% | 76 | 155 | -25.965% |
| 2026-06-18 | 114.00 | 114.70 | 114.00 | 114.70 | +7.196% | 6 | 157 | -38.971% |
| 2026-06-17 | 95.50 | 107.00 | 95.50 | 107.00 | +15.801% | 12 | 158 | -34.579% |
| 2026-06-16 | 92.95 | 92.95 | 92.40 | 92.40 | -9.234% | 7 | 152 | -24.242% |
| 2026-06-15 | 101.38 | 101.80 | 101.38 | 101.80 | +7.271% | 4 | 148 | -31.238% |
| 2026-06-12 | 95.60 | 95.60 | 94.90 | 94.90 | -4.479% | 3 | 145 | -26.238% |
| 2026-06-11 | 99.35 | 99.35 | 99.35 | 99.35 | +5.021% | 1 | 146 | -29.542% |
| 2026-06-10 | 92.75 | 94.60 | 91.00 | 94.60 | -7.572% | 6 | 141 | -26.004% |
| 2026-06-09 | 100.00 | 102.35 | 89.30 | 102.35 | +0.147% | 87 | 71 | -31.607% |
| 2026-06-05 | 115.00 | 115.00 | 102.20 | 102.20 | -19.337% | 10 | 66 | -31.507% |
| 2026-06-04 | 114.30 | 126.70 | 114.30 | 126.70 | -28.820% | 9 | 57 | -44.751% |
| 2026-06-03 | 178.00 | 178.00 | 178.00 | 178.00 | +1.930% | 1 | 56 | -60.674% |
| 2026-06-02 | 174.60 | 174.63 | 174.60 | 174.63 | +44.025% | 3 | 58 | -59.915% |
| 2026-05-27 | 121.25 | 121.25 | 121.25 | 121.25 | -1.326% | 1 | 58 | -42.268% |
| 2026-05-26 | 131.03 | 131.03 | 122.88 | 122.88 | +0.565% | 3 | 55 | -43.034% |
| 2026-05-20 | 122.19 | 122.19 | 122.19 | 122.19 | +5.564% | 2 | 55 | -42.712% |
| 2026-05-19 | 113.15 | 115.75 | 113.15 | 115.75 | -0.584% | 3 | 56 | -39.525% |
| 2026-05-12 | 118.62 | 118.62 | 116.43 | 116.43 | +4.058% | 2 | 55 | -39.878% |
| 2026-05-07 | 121.60 | 121.60 | 111.89 | 111.89 | -13.698% | 3 | 55 | -37.439% |
| 2026-05-05 | 129.65 | 129.65 | 129.65 | 129.65 | +12.096% | 4 | 55 | -46.008% |
| 2026-05-04 | 115.66 | 115.66 | 115.66 | 115.66 | -5.259% | 4 | 53 | -39.478% |
| 2026-05-01 | 118.11 | 122.10 | 118.11 | 122.08 | +13.870% | 3 | 51 | -42.661% |
| 2026-04-29 | 106.96 | 107.21 | 106.96 | 107.21 | -2.713% | 2 | 51 | -34.708% |
| 2026-04-28 | 110.20 | 110.20 | 110.20 | 110.20 | -11.614% | 1 | 52 | -36.479% |
| 2026-04-24 | 124.68 | 124.68 | 124.68 | 124.68 | +1.539% | 1 | 52 | -43.856% |
| 2026-04-23 | 128.27 | 128.27 | 122.79 | 122.79 | +0.196% | 13 | 50 | -42.992% |
| 2026-04-22 | 122.55 | 122.55 | 122.55 | 122.55 | +15.287% | 10 | 57 | -42.880% |
| 2026-04-20 | 108.97 | 109.07 | 106.30 | 106.30 | +1.849% | 7 | 59 | -34.149% |
| 2026-04-15 | 104.37 | 104.37 | 104.27 | 104.37 | +11.602% | 10 | 60 | -32.931% |
| 2026-04-13 | 90.73 | 93.60 | 90.73 | 93.52 | +0.994% | 5 | 57 | -25.150% |
| 2026-04-10 | 87.39 | 92.60 | 87.39 | 92.60 | +18.157% | 49 | 57 | -24.406% |
| 2026-04-09 | 78.37 | 78.37 | 78.37 | 78.37 | +6.409% | 1 | 45 | -10.680% |
| 2026-04-08 | 74.58 | 74.58 | 73.65 | 73.65 | +24.094% | 2 | 44 | -4.956% |
| 2026-04-07 | 59.35 | 59.35 | 59.35 | 59.35 | +15.669% | 8 | 43 | +17.944% |
| 2026-03-31 | 51.31 | 51.31 | 51.31 | 51.31 | +15.746% | 6 | 35 | +36.426% |
| 2026-03-30 | 46.02 | 46.02 | 44.00 | 44.33 | -14.995% | 11 | 35 | +57.907% |
| 2026-03-27 | 51.75 | 52.15 | 51.75 | 52.15 | -11.310% | 2 | 40 | +34.228% |
| 2026-03-24 | 58.72 | 58.82 | 58.72 | 58.80 | +2.707% | 22 | 39 | +19.048% |
| 2026-03-20 | 57.25 | 57.25 | 57.25 | 57.25 | -2.053% | 5 | 43 | +22.271% |
| 2026-03-19 | 58.76 | 59.32 | 58.45 | 58.45 | -2.045% | 55 | 45 | +19.760% |
| 2026-03-18 | 59.34 | 59.67 | 59.34 | 59.67 | +0.117% | 10 | 22 | +17.312% |
| 2026-03-17 | 59.90 | 59.90 | 59.59 | 59.60 | -6.875% | 4 | 18 | +17.450% |
| 2026-03-16 | 63.77 | 64.00 | 63.77 | 64.00 | -8.441% | 2 | 18 | +9.375% |
| 2026-03-13 | 70.16 | 70.16 | 69.90 | 69.90 | -2.019% | 10 | 18 | +0.143% |
| 2026-03-12 | 71.34 | 71.34 | 71.34 | 71.34 | -4.370% | 1 | 18 | -1.878% |
| 2026-03-11 | 75.80 | 75.80 | 74.60 | 74.60 | -6.598% | 7 | 17 | -6.166% |
| 2026-03-10 | 79.87 | 79.87 | 79.87 | 79.87 | +25.463% | 1 | 11 | -12.358% |
| 2026-03-05 | 63.66 | 63.66 | 63.66 | 63.66 | +0.094% | 1 | 11 | +9.959% |
| 2026-02-27 | 63.60 | 63.60 | 63.60 | 63.60 | +0.681% | 1 | 10 | +10.063% |
| 2026-02-26 | 61.70 | 63.17 | 61.50 | 63.17 | -14.727% | 9 | 9 | +10.812% |
| 2026-02-20 | 74.08 | 74.08 | 74.08 | 74.08 | +2.391% | 1 | 5 | -5.508% |
| 2026-02-13 | 72.40 | 72.40 | 72.35 | 72.35 | -9.438% | 2 | 3 | -3.248% |
| 2026-02-09 | 79.89 | 79.89 | 79.89 | 79.89 | +5.605% | 1 | 3 | -12.380% |
| 2026-02-06 | 75.65 | 75.65 | 75.65 | 75.65 | +22.016% | 3 | 4 | -7.469% |
| 2026-02-04 | 62.00 | 62.00 | 62.00 | 62.00 | -13.889% | 1 | 2 | +12.903% |
| 2026-01-27 | 72.00 | 72.00 | 72.00 | 72.00 | +9.256% | 1 | 1 | -2.778% |
| 2026-01-23 | 65.90 | 65.90 | 65.90 | 65.90 | -24.556% | 1 | 2 | +6.222% |
| 2026-01-13 | 87.25 | 87.35 | 87.25 | 87.35 | 0.000% | 2 | 1 | -19.863% |