AVGO271217C00100000
AVGO Dec 17 2027 100.00 Call
optionOPRA
EODOct 2, 2026
256.00USD-2.458%(-6.45)2Vol750OI
AVGO271217C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 256.00 | 256.00 | 256.00 | 256.00 | -2.458% | 2 | 750 | 0.000% |
| 2026-09-21 | 262.45 | 262.45 | 262.45 | 262.45 | -4.198% | 5 | 745 | -2.458% |
| 2026-09-08 | 273.95 | 273.95 | 273.95 | 273.95 | +4.501% | 5 | 740 | -6.552% |
| 2026-09-04 | 262.15 | 262.15 | 262.15 | 262.15 | +2.442% | 4 | 740 | -2.346% |
| 2026-08-26 | 255.90 | 255.90 | 255.90 | 255.90 | -5.029% | 35 | 740 | +0.039% |
| 2026-08-19 | 269.45 | 269.45 | 269.45 | 269.45 | -9.883% | 20 | 740 | -4.992% |
| 2026-08-14 | 299.00 | 299.00 | 299.00 | 299.00 | +1.874% | 30 | 710 | -14.381% |
| 2026-08-03 | 293.50 | 293.50 | 293.50 | 293.50 | -1.629% | 40 | 710 | -12.777% |
| 2026-07-23 | 298.36 | 298.36 | 298.36 | 298.36 | -0.972% | 2 | 708 | -14.198% |
| 2026-07-22 | 301.29 | 301.29 | 301.29 | 301.29 | +6.689% | 1 | 707 | -15.032% |
| 2026-07-16 | 285.94 | 285.94 | 282.40 | 282.40 | +6.245% | 35 | 685 | -9.348% |
| 2026-07-02 | 265.80 | 265.80 | 265.80 | 265.80 | -4.799% | 25 | 660 | -3.687% |
| 2026-07-01 | 279.20 | 279.20 | 279.20 | 279.20 | +1.823% | 10 | 650 | -8.309% |
| 2026-06-26 | 274.20 | 274.20 | 274.20 | 274.20 | -7.987% | 20 | 630 | -6.637% |
| 2026-06-05 | 305.90 | 305.90 | 298.00 | 298.00 | -9.560% | 62 | 681 | -14.094% |
| 2026-06-04 | 315.00 | 329.50 | 310.00 | 329.50 | -15.944% | 46 | 660 | -22.307% |
| 2026-06-03 | 392.00 | 392.00 | 392.00 | 392.00 | +20.238% | 40 | 660 | -34.694% |
| 2026-05-28 | 326.02 | 326.02 | 326.02 | 326.02 | +2.506% | 50 | 610 | -21.477% |
| 2026-05-21 | 318.05 | 318.05 | 318.05 | 318.05 | -4.259% | 40 | 572 | -19.510% |
| 2026-05-15 | 332.20 | 332.20 | 332.20 | 332.20 | +2.563% | 10 | 562 | -22.938% |
| 2026-05-12 | 323.90 | 323.90 | 323.90 | 323.90 | -2.660% | 2 | 562 | -20.963% |
| 2026-05-08 | 332.75 | 332.75 | 332.75 | 332.75 | +3.952% | 15 | 562 | -23.065% |
| 2026-04-30 | 319.35 | 320.30 | 319.35 | 320.10 | +6.310% | 25 | 586 | -20.025% |
| 2026-04-28 | 301.10 | 301.10 | 301.10 | 301.10 | -9.783% | 15 | 586 | -14.978% |
| 2026-04-23 | 333.75 | 333.75 | 333.75 | 333.75 | +2.708% | 20 | 566 | -23.296% |
| 2026-04-22 | 324.95 | 324.95 | 324.95 | 324.95 | +7.589% | 15 | 581 | -21.219% |
| 2026-04-20 | 302.03 | 302.03 | 302.03 | 302.03 | +0.010% | 20 | 591 | -15.240% |
| 2026-04-16 | 302.00 | 302.00 | 302.00 | 302.00 | +0.868% | 3 | 591 | -15.232% |
| 2026-04-15 | 299.40 | 299.40 | 299.40 | 299.40 | +6.810% | 1 | 591 | -14.496% |
| 2026-04-13 | 277.32 | 280.31 | 277.32 | 280.31 | +0.021% | 4 | 592 | -8.673% |
| 2026-04-10 | 280.10 | 280.25 | 280.10 | 280.25 | +27.300% | 2 | 592 | -8.653% |
| 2026-04-02 | 220.00 | 220.15 | 220.00 | 220.15 | +2.648% | 2 | 592 | +16.284% |
| 2026-03-31 | 214.47 | 214.47 | 214.47 | 214.47 | +2.617% | 1 | 592 | +19.364% |
| 2026-03-27 | 209.00 | 209.00 | 209.00 | 209.00 | -3.970% | 1 | 592 | +22.488% |
| 2026-03-26 | 217.64 | 217.64 | 217.64 | 217.64 | -4.199% | 3 | 592 | +17.625% |
| 2026-03-23 | 227.18 | 227.18 | 227.18 | 227.18 | -3.430% | 1 | 592 | +12.686% |
| 2026-03-16 | 235.25 | 235.25 | 235.25 | 235.25 | +1.840% | 10 | 593 | +8.820% |
| 2026-03-13 | 231.00 | 231.00 | 231.00 | 231.00 | +6.334% | 10 | 583 | +10.823% |
| 2026-03-03 | 217.24 | 217.24 | 217.24 | 217.24 | -0.804% | 1 | 573 | +17.842% |
| 2026-02-26 | 218.45 | 219.00 | 218.45 | 219.00 | -5.725% | 20 | 573 | +16.895% |
| 2026-02-24 | 232.30 | 232.30 | 232.30 | 232.30 | -4.147% | 15 | 563 | +10.202% |
| 2026-02-19 | 242.35 | 242.35 | 242.35 | 242.35 | -2.140% | 10 | 563 | +5.632% |
| 2026-02-09 | 247.65 | 247.65 | 247.65 | 247.65 | +4.981% | 20 | 563 | +3.372% |
| 2026-02-06 | 235.90 | 235.90 | 235.90 | 235.90 | +8.710% | 10 | 563 | +8.521% |
| 2026-02-05 | 217.00 | 217.00 | 217.00 | 217.00 | +0.217% | 10 | 553 | +17.972% |
| 2026-02-04 | 210.00 | 216.53 | 210.00 | 216.53 | -0.811% | 42 | 553 | +18.228% |
| 2026-02-03 | 224.00 | 224.00 | 218.30 | 218.30 | -7.929% | 14 | 593 | +17.270% |
| 2026-01-28 | 237.10 | 237.10 | 237.10 | 237.10 | +3.087% | 1 | 590 | +7.971% |
| 2026-01-23 | 230.00 | 230.00 | 230.00 | 230.00 | -5.350% | 10 | 590 | +11.304% |
| 2026-01-20 | 243.00 | 243.00 | 243.00 | 243.00 | -1.240% | 5 | 580 | +5.350% |
| 2026-01-14 | 244.00 | 246.05 | 244.00 | 246.05 | -7.784% | 11 | 580 | +4.044% |
| 2026-01-13 | 266.82 | 266.82 | 266.82 | 266.82 | +7.741% | 1 | 580 | -4.055% |
| 2026-01-05 | 247.65 | 247.65 | 247.65 | 247.65 | -2.688% | 10 | 570 | +3.372% |
| 2025-12-31 | 254.49 | 254.49 | 254.49 | 254.49 | -2.866% | 20 | 570 | +0.593% |
| 2025-12-26 | 262.00 | 262.00 | 262.00 | 262.00 | +5.837% | 1 | 570 | -2.290% |
| 2025-12-22 | 247.55 | 247.55 | 247.55 | 247.55 | +1.872% | 41 | 610 | +3.413% |
| 2025-12-19 | 243.00 | 243.00 | 243.00 | 243.00 | +1.461% | 1 | 610 | +5.350% |
| 2025-12-17 | 242.50 | 242.50 | 239.50 | 239.50 | -3.349% | 11 | 610 | +6.889% |
| 2025-12-15 | 247.80 | 247.80 | 247.80 | 247.80 | -8.392% | 10 | 601 | +3.309% |
| 2025-12-12 | 280.00 | 280.00 | 270.50 | 270.50 | -12.742% | 44 | 601 | -5.360% |
| 2025-12-10 | 310.00 | 310.00 | 310.00 | 310.00 | +16.498% | 2 | 604 | -17.419% |
| 2025-11-24 | 266.10 | 266.10 | 266.10 | 266.10 | +5.700% | 1 | 605 | -3.796% |
| 2025-11-21 | 251.75 | 251.75 | 251.75 | 251.75 | -10.913% | 1 | 605 | +1.688% |
| 2025-11-20 | 282.59 | 282.59 | 282.59 | 282.59 | +14.455% | 1 | 605 | -9.409% |
| 2025-11-07 | 252.15 | 252.15 | 246.90 | 246.90 | -2.179% | 3 | 604 | +3.686% |
| 2025-10-14 | 256.89 | 257.26 | 252.40 | 252.40 | -5.113% | 3 | 605 | +1.426% |
| 2025-10-13 | 261.00 | 266.00 | 261.00 | 266.00 | +10.383% | 10 | 604 | -3.759% |
| 2025-09-26 | 240.98 | 240.98 | 240.98 | 240.98 | -3.608% | 237 | 609 | +6.233% |
| 2025-09-22 | 250.00 | 250.00 | 250.00 | 250.00 | -0.470% | 1 | 408 | +2.400% |
| 2025-09-19 | 251.18 | 251.18 | 251.18 | 251.18 | -1.986% | 1 | 408 | +1.919% |
| 2025-09-18 | 256.31 | 256.31 | 256.27 | 256.27 | -4.062% | 5 | 408 | -0.105% |
| 2025-09-16 | 267.12 | 267.12 | 267.12 | 267.12 | +0.440% | 40 | 409 | -4.163% |
| 2025-09-15 | 266.50 | 266.50 | 265.78 | 265.95 | -1.134% | 47 | 369 | -3.741% |
| 2025-09-12 | 269.00 | 269.00 | 269.00 | 269.00 | +0.373% | 2 | 352 | -4.833% |
| 2025-09-11 | 268.00 | 268.00 | 268.00 | 268.00 | -3.249% | 1 | 352 | -4.478% |
| 2025-09-10 | 276.00 | 277.00 | 274.97 | 277.00 | +12.328% | 11 | 353 | -7.581% |
| 2025-09-09 | 249.90 | 249.90 | 246.25 | 246.60 | -1.765% | 4 | 357 | +3.812% |
| 2025-09-08 | 256.70 | 260.00 | 251.03 | 251.03 | +2.461% | 13 | 357 | +1.980% |
| 2025-09-05 | 251.05 | 251.78 | 245.00 | 245.00 | +19.834% | 16 | 362 | +4.490% |
| 2025-08-29 | 204.45 | 204.45 | 204.45 | 204.45 | -5.566% | 1 | 370 | +25.214% |
| 2025-08-28 | 214.48 | 216.50 | 214.48 | 216.50 | +4.767% | 11 | 370 | +18.245% |
| 2025-08-26 | 206.62 | 206.65 | 206.62 | 206.65 | +1.299% | 2 | 368 | +23.881% |
| 2025-08-25 | 204.00 | 204.00 | 204.00 | 204.00 | -1.449% | 1 | 367 | +25.490% |
| 2025-08-22 | 207.00 | 207.00 | 207.00 | 207.00 | +5.183% | 2 | 366 | +23.671% |
| 2025-08-20 | 196.80 | 196.80 | 196.80 | 196.80 | -8.423% | 1 | 366 | +30.081% |
| 2025-08-15 | 214.90 | 214.90 | 214.90 | 214.90 | +0.453% | 1 | 366 | +19.125% |
| 2025-08-11 | 213.93 | 213.93 | 213.93 | 213.93 | +1.149% | 1 | 366 | +19.665% |
| 2025-08-08 | 211.50 | 211.50 | 211.50 | 211.50 | +4.290% | 2 | 367 | +21.040% |
| 2025-08-05 | 203.00 | 203.00 | 202.80 | 202.80 | -2.500% | 2 | 367 | +26.233% |
| 2025-07-29 | 208.00 | 208.00 | 208.00 | 208.00 | +2.721% | 1 | 367 | +23.077% |
| 2025-07-28 | 202.49 | 202.49 | 202.49 | 202.49 | +1.245% | 1 | 366 | +26.426% |
| 2025-07-25 | 200.00 | 200.00 | 200.00 | 200.00 | +2.950% | 10 | 367 | +28.000% |
| 2025-07-24 | 194.27 | 194.27 | 194.27 | 194.27 | +1.182% | 1 | 367 | +31.775% |
| 2025-07-18 | 193.05 | 193.05 | 192.00 | 192.00 | -1.740% | 11 | 367 | +33.333% |
| 2025-07-17 | 195.50 | 195.50 | 195.40 | 195.40 | +5.394% | 3 | 377 | +31.013% |
| 2025-07-14 | 185.40 | 185.40 | 185.40 | 185.40 | -1.109% | 1 | 377 | +38.080% |
| 2025-07-09 | 187.48 | 187.48 | 187.48 | 187.48 | +5.326% | 1 | 376 | +36.548% |
| 2025-07-01 | 178.00 | 178.00 | 178.00 | 178.00 | -3.129% | 1 | 377 | +43.820% |
| 2025-06-30 | 185.68 | 185.68 | 183.75 | 183.75 | +3.726% | 7 | 376 | +39.320% |
| 2025-06-27 | 179.50 | 179.50 | 177.15 | 177.15 | +12.419% | 4 | 377 | +44.510% |
| 2025-06-20 | 157.58 | 157.58 | 157.58 | 157.58 | -3.028% | 2 | 374 | +62.457% |
| 2025-06-17 | 162.50 | 162.50 | 162.50 | 162.50 | -1.919% | 1 | 374 | +57.538% |
| 2025-06-16 | 165.68 | 165.68 | 165.68 | 165.68 | +3.647% | 1 | 373 | +54.515% |
| 2025-06-13 | 163.00 | 163.00 | 159.85 | 159.85 | +1.815% | 6 | 372 | +60.150% |
| 2025-06-09 | 156.00 | 157.00 | 156.00 | 157.00 | -10.193% | 2 | 370 | +63.057% |
| 2025-06-05 | 172.00 | 176.05 | 172.00 | 174.82 | +2.085% | 4 | 370 | +46.436% |
| 2025-06-04 | 171.02 | 171.25 | 171.02 | 171.25 | +4.046% | 2 | 367 | +49.489% |
| 2025-06-03 | 163.00 | 164.59 | 163.00 | 164.59 | +2.230% | 2 | 367 | +55.538% |
| 2025-06-02 | 161.00 | 161.00 | 161.00 | 161.00 | +7.692% | 12 | 365 | +59.006% |
| 2025-05-30 | 148.00 | 149.50 | 148.00 | 149.50 | -3.236% | 4 | 365 | +71.237% |
| 2025-05-29 | 153.75 | 154.50 | 151.66 | 154.50 | +4.392% | 8 | 365 | +65.696% |
| 2025-05-28 | 148.00 | 148.00 | 148.00 | 148.00 | +2.472% | 2 | 359 | +72.973% |
| 2025-05-22 | 145.00 | 145.50 | 144.43 | 144.43 | -0.021% | 26 | 357 | +77.248% |
| 2025-05-21 | 144.46 | 144.46 | 144.46 | 144.46 | +1.804% | 2 | 338 | +77.212% |
| 2025-05-19 | 141.90 | 141.90 | 141.90 | 141.90 | -1.149% | 1 | 336 | +80.409% |
| 2025-05-15 | 143.55 | 143.55 | 143.55 | 143.55 | -0.471% | 3 | 336 | +78.335% |
| 2025-05-14 | 144.23 | 144.23 | 144.23 | 144.23 | -0.531% | 1 | 336 | +77.494% |
| 2025-05-13 | 145.00 | 145.00 | 145.00 | 145.00 | +7.407% | 1 | 335 | +76.552% |
| 2025-05-12 | 130.60 | 135.00 | 130.60 | 135.00 | +9.409% | 78 | 334 | +89.630% |
| 2025-05-09 | 123.39 | 123.39 | 123.39 | 123.39 | -0.892% | 2 | 256 | +107.472% |
| 2025-05-08 | 124.50 | 124.50 | 124.50 | 124.50 | +8.639% | 1 | 255 | +105.622% |
| 2025-05-06 | 114.60 | 114.60 | 114.60 | 114.60 | -2.051% | 1 | 254 | +123.386% |
| 2025-05-05 | 117.00 | 117.00 | 117.00 | 117.00 | +0.862% | 2 | 254 | +118.803% |
| 2025-05-02 | 116.00 | 116.00 | 116.00 | 116.00 | +0.870% | 30 | 254 | +120.690% |
| 2025-05-01 | 112.15 | 115.00 | 112.15 | 115.00 | +8.439% | 3 | 239 | +122.609% |
| 2025-04-30 | 100.00 | 106.05 | 99.89 | 106.05 | +1.048% | 10 | 236 | +141.396% |
| 2025-04-28 | 104.95 | 104.95 | 104.95 | 104.95 | +12.607% | 3 | 229 | +143.926% |
| 2025-04-23 | 96.19 | 96.19 | 93.20 | 93.20 | +8.397% | 2 | 229 | +174.678% |
| 2025-04-22 | 85.98 | 85.98 | 85.98 | 85.98 | +5.822% | 1 | 228 | +197.744% |
| 2025-04-21 | 81.25 | 81.25 | 81.25 | 81.25 | -7.848% | 1 | 227 | +215.077% |
| 2025-04-17 | 88.17 | 88.17 | 88.17 | 88.17 | -8.518% | 10 | 218 | +190.348% |
| 2025-04-14 | 96.38 | 96.38 | 96.38 | 96.38 | +5.069% | 1 | 218 | +165.615% |
| 2025-04-11 | 92.43 | 92.43 | 91.73 | 91.73 | +3.067% | 30 | 219 | +179.080% |
| 2025-04-10 | 89.00 | 89.00 | 89.00 | 89.00 | -11.881% | 1 | 219 | +187.640% |
| 2025-04-09 | 79.65 | 103.15 | 78.90 | 101.00 | +19.174% | 37 | 219 | +153.465% |
| 2025-04-08 | 84.75 | 84.75 | 84.75 | 84.75 | +13.121% | 30 | 199 | +202.065% |
| 2025-04-07 | 64.56 | 74.92 | 64.56 | 74.92 | +9.532% | 16 | 169 | +241.698% |
| 2025-04-04 | 67.00 | 69.45 | 63.85 | 68.40 | -10.436% | 270 | 153 | +274.269% |
| 2025-04-03 | 80.40 | 80.40 | 76.00 | 76.37 | -13.216% | 88 | 75 | +235.210% |
| 2025-04-02 | 88.30 | 88.30 | 88.00 | 88.00 | +4.204% | 8 | 22 | +190.909% |
| 2025-03-31 | 82.75 | 84.45 | 82.13 | 84.45 | 0.000% | 15 | 15 | +203.138% |