AVGO271217C00150000
AVGO Dec 17 2027 150.00 Call
optionOPRA
EODOct 2, 2026
215.00USD+5.006%(+10.25)1Vol552OI
AVGO271217C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 215.00 | 215.00 | 215.00 | 215.00 | +5.006% | 1 | 552 | 0.000% |
| 2026-10-01 | 210.00 | 210.00 | 204.75 | 204.75 | -7.733% | 3 | 552 | +5.006% |
| 2026-09-21 | 222.00 | 222.00 | 221.91 | 221.91 | +6.734% | 5 | 552 | -3.114% |
| 2026-09-17 | 207.91 | 207.91 | 207.91 | 207.91 | +5.420% | 1 | 553 | +3.410% |
| 2026-09-16 | 197.22 | 197.22 | 197.22 | 197.22 | -1.291% | 1 | 552 | +9.015% |
| 2026-09-15 | 201.88 | 201.88 | 199.80 | 199.80 | -12.560% | 2 | 550 | +7.608% |
| 2026-09-08 | 228.50 | 228.50 | 228.50 | 228.50 | +4.314% | 2 | 550 | -5.908% |
| 2026-09-03 | 219.05 | 219.05 | 219.05 | 219.05 | -1.484% | 5 | 545 | -1.849% |
| 2026-08-24 | 222.35 | 222.35 | 222.35 | 222.35 | -1.650% | 5 | 545 | -3.306% |
| 2026-07-17 | 226.08 | 226.08 | 226.08 | 226.08 | -10.021% | 10 | 555 | -4.901% |
| 2026-07-13 | 251.26 | 251.26 | 251.26 | 251.26 | +6.475% | 4 | 559 | -14.431% |
| 2026-07-06 | 235.98 | 235.98 | 235.98 | 235.98 | +4.997% | 1 | 560 | -8.891% |
| 2026-07-02 | 235.10 | 235.10 | 224.75 | 224.75 | -3.953% | 2 | 561 | -4.338% |
| 2026-07-01 | 232.00 | 235.25 | 232.00 | 234.00 | 0.000% | 7 | 560 | -8.120% |
| 2026-06-29 | 234.00 | 234.00 | 234.00 | 234.00 | +1.518% | 1 | 561 | -8.120% |
| 2026-06-26 | 233.00 | 233.00 | 230.50 | 230.50 | -3.298% | 5 | 560 | -6.725% |
| 2026-06-09 | 238.36 | 238.36 | 238.36 | 238.36 | -4.656% | 10 | 565 | -9.800% |
| 2026-06-05 | 250.00 | 250.00 | 250.00 | 250.00 | -11.661% | 2 | 563 | -14.000% |
| 2026-06-04 | 280.00 | 283.00 | 280.00 | 283.00 | -19.212% | 2 | 563 | -24.028% |
| 2026-06-03 | 350.30 | 350.30 | 350.30 | 350.30 | +24.551% | 1 | 564 | -38.624% |
| 2026-05-20 | 280.50 | 281.25 | 280.34 | 281.25 | -2.259% | 7 | 564 | -23.556% |
| 2026-05-15 | 287.75 | 287.75 | 287.75 | 287.75 | +2.933% | 1 | 564 | -25.282% |
| 2026-05-13 | 279.55 | 279.55 | 279.55 | 279.55 | -3.763% | 3 | 567 | -23.091% |
| 2026-05-08 | 290.48 | 290.48 | 290.48 | 290.48 | +10.727% | 3 | 564 | -25.985% |
| 2026-04-29 | 262.34 | 262.34 | 262.34 | 262.34 | +0.130% | 1 | 564 | -18.045% |
| 2026-04-28 | 262.00 | 262.00 | 262.00 | 262.00 | +2.144% | 1 | 563 | -17.939% |
| 2026-04-15 | 256.50 | 256.50 | 256.50 | 256.50 | +7.886% | 1 | 564 | -16.179% |
| 2026-04-10 | 237.75 | 237.75 | 237.75 | 237.75 | +34.019% | 1 | 564 | -9.569% |
| 2026-03-19 | 176.45 | 177.40 | 176.45 | 177.40 | -3.587% | 2 | 564 | +21.195% |
| 2026-03-18 | 184.00 | 184.00 | 184.00 | 184.00 | +2.581% | 1 | 566 | +16.848% |
| 2026-02-26 | 179.37 | 179.37 | 179.37 | 179.37 | -11.159% | 2 | 567 | +19.864% |
| 2026-02-12 | 201.90 | 201.90 | 201.90 | 201.90 | -4.620% | 1 | 567 | +6.488% |
| 2026-02-09 | 211.50 | 211.68 | 211.50 | 211.68 | +14.514% | 2 | 567 | +1.568% |
| 2026-02-04 | 184.85 | 184.85 | 184.85 | 184.85 | -7.297% | 1 | 567 | +16.311% |
| 2026-02-02 | 200.96 | 200.96 | 199.40 | 199.40 | +1.906% | 7 | 568 | +7.823% |
| 2026-01-26 | 195.67 | 195.67 | 195.67 | 195.67 | +3.831% | 100 | 566 | +9.879% |
| 2026-01-23 | 188.45 | 188.45 | 188.45 | 188.45 | -3.359% | 1 | 605 | +14.089% |
| 2026-01-22 | 195.00 | 195.00 | 195.00 | 195.00 | -10.665% | 5 | 605 | +10.256% |
| 2026-01-12 | 218.28 | 218.28 | 218.28 | 218.28 | +0.576% | 2 | 610 | -1.503% |
| 2025-12-29 | 217.03 | 217.03 | 217.03 | 217.03 | +11.121% | 1 | 612 | -0.935% |
| 2025-12-18 | 195.31 | 195.31 | 195.31 | 195.31 | +1.092% | 1 | 613 | +10.081% |
| 2025-12-17 | 193.20 | 193.20 | 193.20 | 193.20 | -16.364% | 10 | 612 | +11.284% |
| 2025-12-12 | 228.75 | 231.00 | 228.75 | 231.00 | -13.806% | 6 | 612 | -6.926% |
| 2025-12-08 | 266.75 | 268.00 | 266.75 | 268.00 | +5.678% | 6 | 612 | -19.776% |
| 2025-12-01 | 254.75 | 254.75 | 253.15 | 253.60 | +0.976% | 12 | 613 | -15.221% |
| 2025-11-25 | 251.00 | 251.15 | 251.00 | 251.15 | +18.049% | 2 | 607 | -14.394% |
| 2025-11-21 | 212.65 | 212.75 | 212.65 | 212.75 | -2.431% | 2 | 608 | +1.058% |
| 2025-11-19 | 217.70 | 218.05 | 217.50 | 218.05 | +3.587% | 11 | 607 | -1.399% |
| 2025-11-14 | 210.50 | 210.50 | 210.50 | 210.50 | -2.320% | 1 | 603 | +2.138% |
| 2025-11-07 | 222.00 | 222.00 | 215.50 | 215.50 | -14.569% | 2 | 604 | -0.232% |
| 2025-10-29 | 252.20 | 252.45 | 252.20 | 252.25 | +11.462% | 20 | 604 | -14.767% |
| 2025-10-27 | 226.99 | 226.99 | 226.31 | 226.31 | +10.909% | 2 | 596 | -4.998% |
| 2025-10-22 | 205.40 | 207.65 | 204.05 | 204.05 | -5.602% | 100 | 596 | +5.366% |
| 2025-10-14 | 215.00 | 216.16 | 215.00 | 216.16 | -3.349% | 2 | 496 | -0.537% |
| 2025-10-13 | 223.50 | 226.27 | 223.50 | 223.65 | +9.098% | 4 | 495 | -3.868% |
| 2025-10-06 | 205.00 | 205.00 | 205.00 | 205.00 | +0.985% | 1 | 492 | +4.878% |
| 2025-09-25 | 203.00 | 203.00 | 203.00 | 203.00 | -2.003% | 1 | 491 | +5.911% |
| 2025-09-22 | 208.93 | 208.93 | 207.15 | 207.15 | -2.974% | 5 | 492 | +3.790% |
| 2025-09-18 | 213.50 | 213.50 | 213.50 | 213.50 | -3.481% | 1 | 496 | +0.703% |
| 2025-09-15 | 221.20 | 221.20 | 221.20 | 221.20 | -4.263% | 1 | 496 | -2.803% |
| 2025-09-11 | 231.05 | 231.05 | 231.05 | 231.05 | +12.062% | 1 | 497 | -6.947% |
| 2025-09-09 | 215.15 | 215.15 | 206.18 | 206.18 | -1.585% | 3 | 498 | +4.278% |
| 2025-09-08 | 214.75 | 214.75 | 209.50 | 209.50 | +2.195% | 2 | 500 | +2.625% |
| 2025-09-05 | 205.00 | 205.00 | 205.00 | 205.00 | +16.543% | 1 | 500 | +4.878% |
| 2025-08-28 | 175.90 | 175.90 | 175.90 | 175.90 | +6.348% | 1 | 500 | +22.229% |
| 2025-08-26 | 165.40 | 165.40 | 165.40 | 165.40 | -0.241% | 30 | 500 | +29.988% |
| 2025-08-25 | 165.80 | 165.80 | 165.80 | 165.80 | +0.913% | 1 | 470 | +29.674% |
| 2025-08-22 | 164.30 | 164.30 | 164.30 | 164.30 | +3.614% | 1 | 470 | +30.858% |
| 2025-08-20 | 158.57 | 158.57 | 158.57 | 158.57 | -3.663% | 1 | 470 | +35.587% |
| 2025-08-19 | 170.45 | 170.45 | 164.60 | 164.60 | -4.079% | 3 | 471 | +30.620% |
| 2025-08-18 | 174.39 | 174.39 | 171.60 | 171.60 | -4.947% | 7 | 468 | +25.291% |
| 2025-08-14 | 180.53 | 180.53 | 180.53 | 180.53 | -2.337% | 1 | 473 | +19.094% |
| 2025-08-13 | 184.85 | 184.85 | 184.85 | 184.85 | +6.083% | 1 | 473 | +16.311% |
| 2025-08-12 | 174.25 | 174.25 | 174.25 | 174.25 | -0.712% | 2 | 473 | +23.386% |
| 2025-08-11 | 175.57 | 177.50 | 175.50 | 175.50 | +2.362% | 8 | 473 | +22.507% |
| 2025-08-06 | 162.64 | 171.45 | 162.64 | 171.45 | +3.451% | 8 | 471 | +25.401% |
| 2025-08-04 | 165.73 | 165.73 | 165.73 | 165.73 | +6.923% | 1 | 471 | +29.729% |
| 2025-08-01 | 155.00 | 155.00 | 155.00 | 155.00 | -5.396% | 1 | 471 | +38.710% |
| 2025-07-31 | 162.45 | 163.84 | 162.45 | 163.84 | -3.720% | 5 | 471 | +31.226% |
| 2025-07-30 | 169.22 | 171.25 | 169.22 | 170.17 | +0.991% | 8 | 475 | +26.344% |
| 2025-07-29 | 170.14 | 170.14 | 168.50 | 168.50 | +3.374% | 10 | 474 | +27.596% |
| 2025-07-28 | 162.01 | 163.00 | 162.01 | 163.00 | +0.991% | 6 | 473 | +31.902% |
| 2025-07-25 | 159.78 | 161.40 | 159.78 | 161.40 | +1.128% | 8 | 470 | +33.209% |
| 2025-07-24 | 155.25 | 159.60 | 155.25 | 159.60 | +5.242% | 9 | 477 | +34.712% |
| 2025-07-23 | 151.65 | 151.65 | 151.65 | 151.65 | +0.125% | 1 | 471 | +41.774% |
| 2025-07-22 | 151.70 | 151.70 | 151.35 | 151.46 | -2.094% | 4 | 470 | +41.952% |
| 2025-07-18 | 154.75 | 154.75 | 154.07 | 154.70 | -2.766% | 4 | 470 | +38.979% |
| 2025-07-17 | 157.55 | 159.10 | 157.55 | 159.10 | +3.379% | 2 | 470 | +35.135% |
| 2025-07-15 | 153.90 | 153.90 | 153.90 | 153.90 | +3.601% | 1 | 469 | +39.701% |
| 2025-07-14 | 148.55 | 148.55 | 148.55 | 148.55 | +0.712% | 1 | 468 | +44.732% |
| 2025-07-11 | 147.50 | 147.50 | 147.50 | 147.50 | -1.980% | 1 | 467 | +45.763% |
| 2025-07-09 | 150.40 | 150.48 | 150.40 | 150.48 | +1.937% | 2 | 466 | +42.876% |
| 2025-07-08 | 147.62 | 147.62 | 147.62 | 147.62 | -1.350% | 1 | 464 | +45.644% |
| 2025-07-07 | 147.50 | 149.64 | 147.50 | 149.64 | +1.108% | 58 | 464 | +43.678% |
| 2025-07-03 | 148.00 | 148.00 | 148.00 | 148.00 | +2.992% | 5 | 512 | +45.270% |
| 2025-07-02 | 143.70 | 143.70 | 143.70 | 143.70 | -2.045% | 1 | 512 | +49.617% |
| 2025-06-30 | 146.65 | 146.70 | 146.65 | 146.70 | +4.339% | 8 | 511 | +46.558% |
| 2025-06-27 | 140.80 | 140.80 | 140.60 | 140.60 | +1.290% | 2 | 512 | +52.916% |
| 2025-06-25 | 138.81 | 138.81 | 138.81 | 138.81 | +0.551% | 1 | 512 | +54.888% |
| 2025-06-24 | 137.10 | 138.75 | 137.10 | 138.05 | +7.307% | 17 | 512 | +55.741% |
| 2025-06-23 | 128.65 | 128.65 | 128.65 | 128.65 | +0.902% | 1 | 512 | +67.120% |
| 2025-06-18 | 127.50 | 127.50 | 127.50 | 127.50 | -1.186% | 2 | 511 | +68.627% |
| 2025-06-16 | 127.00 | 129.03 | 127.00 | 129.03 | +0.805% | 9 | 511 | +66.628% |
| 2025-06-13 | 128.00 | 128.00 | 128.00 | 128.00 | +5.133% | 4 | 510 | +67.969% |
| 2025-06-09 | 121.75 | 121.75 | 121.75 | 121.75 | -2.833% | 4 | 512 | +76.591% |
| 2025-06-06 | 126.60 | 130.27 | 125.00 | 125.30 | -9.433% | 338 | 508 | +71.588% |
| 2025-06-05 | 139.00 | 139.00 | 138.35 | 138.35 | +1.044% | 3 | 346 | +55.403% |
| 2025-06-04 | 140.85 | 140.85 | 135.50 | 136.92 | +2.947% | 9 | 343 | +57.026% |
| 2025-06-03 | 131.40 | 133.00 | 131.40 | 133.00 | +5.681% | 13 | 341 | +61.654% |
| 2025-06-02 | 125.00 | 126.10 | 125.00 | 125.85 | +4.008% | 19 | 330 | +70.838% |
| 2025-05-30 | 118.59 | 121.00 | 118.02 | 121.00 | +0.674% | 12 | 325 | +77.686% |
| 2025-05-29 | 118.59 | 120.19 | 118.59 | 120.19 | +1.718% | 7 | 320 | +78.883% |
| 2025-05-28 | 118.16 | 118.16 | 118.16 | 118.16 | +2.117% | 1 | 314 | +81.957% |
| 2025-05-21 | 114.95 | 115.71 | 114.95 | 115.71 | +4.431% | 9 | 315 | +85.809% |
| 2025-05-19 | 110.80 | 110.80 | 110.80 | 110.80 | +0.727% | 2 | 315 | +94.043% |
| 2025-05-16 | 110.00 | 110.00 | 110.00 | 110.00 | -2.655% | 4 | 313 | +95.455% |
| 2025-05-15 | 111.30 | 113.00 | 111.30 | 113.00 | -0.441% | 10 | 311 | +90.265% |
| 2025-05-14 | 109.20 | 113.50 | 109.20 | 113.50 | +0.799% | 4 | 310 | +89.427% |
| 2025-05-13 | 106.20 | 112.60 | 106.20 | 112.60 | +12.984% | 11 | 313 | +90.941% |
| 2025-05-12 | 99.66 | 99.66 | 99.66 | 99.66 | +9.025% | 7 | 306 | +115.733% |
| 2025-05-09 | 91.70 | 91.70 | 91.41 | 91.41 | -1.710% | 10 | 306 | +135.204% |
| 2025-05-08 | 89.03 | 93.18 | 89.03 | 93.00 | +13.208% | 8 | 301 | +131.183% |
| 2025-05-06 | 82.15 | 82.15 | 82.15 | 82.15 | -4.532% | 4 | 294 | +161.716% |
| 2025-05-05 | 86.05 | 86.05 | 86.05 | 86.05 | -1.206% | 1 | 296 | +149.855% |
| 2025-05-02 | 87.15 | 87.35 | 86.87 | 87.10 | +4.261% | 54 | 295 | +146.843% |
| 2025-05-01 | 82.65 | 83.54 | 82.65 | 83.54 | +8.494% | 4 | 303 | +157.362% |
| 2025-04-30 | 76.15 | 77.00 | 76.15 | 77.00 | +1.987% | 4 | 301 | +179.221% |
| 2025-04-28 | 75.50 | 75.50 | 75.50 | 75.50 | +2.234% | 8 | 298 | +184.768% |
| 2025-04-24 | 73.85 | 73.85 | 73.85 | 73.85 | +25.127% | 48 | 290 | +191.131% |
| 2025-04-22 | 59.03 | 59.03 | 59.02 | 59.02 | +6.824% | 4 | 243 | +264.283% |
| 2025-04-21 | 57.69 | 57.69 | 55.25 | 55.25 | -10.221% | 69 | 247 | +289.140% |
| 2025-04-17 | 64.70 | 64.70 | 61.54 | 61.54 | +0.935% | 102 | 177 | +249.366% |
| 2025-04-16 | 64.65 | 64.65 | 60.97 | 60.97 | -9.808% | 5 | 177 | +252.632% |
| 2025-04-14 | 70.93 | 70.93 | 67.60 | 67.60 | +1.273% | 16 | 176 | +218.047% |
| 2025-04-10 | 64.48 | 66.75 | 61.94 | 66.75 | -7.292% | 17 | 168 | +222.097% |
| 2025-04-09 | 56.12 | 72.00 | 53.00 | 72.00 | +28.023% | 52 | 157 | +198.611% |
| 2025-04-08 | 59.00 | 59.90 | 55.59 | 56.24 | +11.366% | 8 | 151 | +282.290% |
| 2025-04-07 | 41.70 | 52.00 | 39.55 | 50.50 | +11.185% | 96 | 151 | +325.743% |
| 2025-04-04 | 44.74 | 48.95 | 41.45 | 45.42 | -8.740% | 306 | 133 | +373.360% |
| 2025-04-03 | 53.85 | 54.76 | 49.77 | 49.77 | -19.868% | 25 | 53 | +331.987% |
| 2025-04-02 | 62.11 | 62.11 | 62.11 | 62.11 | +8.338% | 1 | 30 | +246.160% |
| 2025-04-01 | 57.33 | 57.33 | 57.33 | 57.33 | +1.829% | 10 | 30 | +275.022% |
| 2025-03-31 | 56.80 | 56.80 | 56.30 | 56.30 | 0.000% | 20 | 20 | +281.883% |