AVGO271217C00210000
AVGO Dec 17 2027 210.00 Call
optionOPRA
EODOct 5, 2026
170.00USD+3.690%(+6.05)1Vol436OI
AVGO271217C00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 170.00 | 170.00 | 170.00 | 170.00 | +3.690% | 1 | 436 | 0.000% |
| 2026-10-02 | 163.85 | 163.95 | 163.75 | 163.95 | +2.277% | 6 | 436 | +3.690% |
| 2026-09-28 | 160.30 | 160.30 | 160.30 | 160.30 | -0.903% | 1 | 436 | +6.051% |
| 2026-09-25 | 161.76 | 161.76 | 161.76 | 161.76 | +1.704% | 2 | 436 | +5.094% |
| 2026-09-24 | 159.00 | 159.05 | 159.00 | 159.05 | -5.186% | 2 | 434 | +6.885% |
| 2026-09-21 | 167.75 | 167.75 | 167.75 | 167.75 | +14.279% | 2 | 432 | +1.341% |
| 2026-09-16 | 146.79 | 146.79 | 146.79 | 146.79 | -12.112% | 2 | 430 | +15.812% |
| 2026-09-04 | 165.42 | 167.02 | 165.42 | 167.02 | +5.044% | 2 | 431 | +1.784% |
| 2026-09-03 | 159.00 | 159.00 | 159.00 | 159.00 | -10.634% | 1 | 430 | +6.918% |
| 2026-08-31 | 177.92 | 177.92 | 177.92 | 177.92 | +1.120% | 1 | 430 | -4.451% |
| 2026-08-27 | 175.95 | 175.95 | 175.95 | 175.95 | +6.720% | 1 | 430 | -3.382% |
| 2026-08-26 | 164.87 | 164.87 | 164.87 | 164.87 | -4.346% | 1 | 430 | +3.112% |
| 2026-08-24 | 173.00 | 173.00 | 172.36 | 172.36 | -2.841% | 2 | 431 | -1.369% |
| 2026-08-21 | 177.40 | 177.40 | 177.40 | 177.40 | +1.371% | 1 | 431 | -4.171% |
| 2026-08-19 | 174.20 | 175.00 | 174.06 | 175.00 | -24.569% | 3 | 432 | -2.857% |
| 2026-08-06 | 232.00 | 232.00 | 232.00 | 232.00 | +23.110% | 1 | 432 | -26.724% |
| 2026-07-17 | 188.45 | 188.45 | 188.45 | 188.45 | -6.476% | 1 | 432 | -9.790% |
| 2026-07-08 | 205.00 | 205.00 | 201.50 | 201.50 | +13.842% | 26 | 433 | -15.633% |
| 2026-07-02 | 177.00 | 177.00 | 177.00 | 177.00 | -6.275% | 1 | 432 | -3.955% |
| 2026-06-26 | 188.85 | 188.85 | 188.85 | 188.85 | -10.498% | 1 | 432 | -9.981% |
| 2026-06-22 | 211.00 | 211.00 | 211.00 | 211.00 | +3.686% | 1 | 432 | -19.431% |
| 2026-06-11 | 203.50 | 203.50 | 203.50 | 203.50 | -5.787% | 1 | 432 | -16.462% |
| 2026-06-05 | 216.00 | 216.00 | 216.00 | 216.00 | -4.289% | 1 | 433 | -21.296% |
| 2026-06-04 | 226.29 | 226.29 | 222.75 | 225.68 | -23.418% | 4 | 430 | -24.672% |
| 2026-06-02 | 294.69 | 294.69 | 294.69 | 294.69 | +29.052% | 5 | 430 | -42.312% |
| 2026-05-13 | 226.85 | 228.35 | 226.85 | 228.35 | -3.974% | 2 | 430 | -25.553% |
| 2026-05-07 | 238.00 | 238.00 | 237.80 | 237.80 | +1.235% | 6 | 430 | -28.511% |
| 2026-05-06 | 234.95 | 234.95 | 234.90 | 234.90 | -2.328% | 6 | 427 | -27.629% |
| 2026-05-05 | 240.50 | 240.50 | 240.50 | 240.50 | +2.967% | 1 | 428 | -29.314% |
| 2026-05-01 | 233.57 | 233.57 | 233.57 | 233.57 | +6.386% | 1 | 428 | -27.217% |
| 2026-04-29 | 219.55 | 219.55 | 219.55 | 219.55 | -4.916% | 1 | 428 | -22.569% |
| 2026-04-24 | 230.90 | 230.90 | 230.90 | 230.90 | -0.876% | 1 | 428 | -26.375% |
| 2026-04-22 | 233.35 | 235.10 | 232.94 | 232.94 | +21.222% | 31 | 429 | -27.020% |
| 2026-04-10 | 192.15 | 192.16 | 192.15 | 192.16 | +14.757% | 2 | 429 | -11.532% |
| 2026-04-08 | 171.13 | 171.13 | 167.45 | 167.45 | +17.008% | 43 | 428 | +1.523% |
| 2026-03-19 | 143.11 | 143.11 | 143.11 | 143.11 | -15.244% | 5 | 409 | +18.790% |
| 2026-03-10 | 168.85 | 168.85 | 168.85 | 168.85 | +20.392% | 1 | 414 | +0.681% |
| 2026-03-03 | 140.25 | 140.26 | 140.25 | 140.25 | -2.128% | 7 | 414 | +21.212% |
| 2026-03-02 | 143.30 | 143.30 | 143.30 | 143.30 | -1.309% | 14 | 414 | +18.632% |
| 2026-02-27 | 145.20 | 145.20 | 145.20 | 145.20 | -1.204% | 4 | 414 | +17.080% |
| 2026-02-26 | 141.09 | 146.97 | 141.09 | 146.97 | -8.264% | 29 | 414 | +15.670% |
| 2026-02-12 | 160.21 | 160.21 | 160.21 | 160.21 | +0.508% | 1 | 414 | +6.111% |
| 2026-02-06 | 159.40 | 159.40 | 159.40 | 159.40 | +23.998% | 1 | 414 | +6.650% |
| 2026-02-04 | 128.55 | 128.55 | 128.55 | 128.55 | -17.490% | 2 | 413 | +32.244% |
| 2026-01-22 | 155.95 | 155.95 | 155.80 | 155.80 | +0.711% | 8 | 413 | +9.114% |
| 2026-01-21 | 156.75 | 156.75 | 154.40 | 154.70 | -4.062% | 11 | 409 | +9.890% |
| 2026-01-20 | 165.57 | 165.57 | 161.25 | 161.25 | -4.189% | 6 | 412 | +5.426% |
| 2026-01-09 | 168.30 | 168.30 | 168.30 | 168.30 | +6.925% | 1 | 407 | +1.010% |
| 2026-01-08 | 160.80 | 160.80 | 157.40 | 157.40 | -9.799% | 27 | 408 | +8.005% |
| 2025-12-31 | 174.05 | 174.50 | 174.05 | 174.50 | +15.030% | 2 | 437 | -2.579% |
| 2025-12-18 | 151.70 | 151.70 | 151.70 | 151.70 | -3.005% | 1 | 437 | +12.063% |
| 2025-12-17 | 163.45 | 163.45 | 156.40 | 156.40 | -4.634% | 2 | 438 | +8.696% |
| 2025-12-16 | 164.00 | 164.00 | 164.00 | 164.00 | -4.651% | 1 | 438 | +3.659% |
| 2025-12-15 | 172.00 | 172.00 | 172.00 | 172.00 | -5.391% | 1 | 440 | -1.163% |
| 2025-12-12 | 195.10 | 195.25 | 181.80 | 181.80 | -13.429% | 114 | 440 | -6.491% |
| 2025-12-01 | 210.00 | 210.00 | 210.00 | 210.00 | -3.497% | 2 | 349 | -19.048% |
| 2025-11-26 | 217.61 | 217.61 | 217.61 | 217.61 | +8.312% | 1 | 347 | -21.879% |
| 2025-11-25 | 200.91 | 200.91 | 200.91 | 200.91 | +18.426% | 1 | 347 | -15.385% |
| 2025-11-21 | 169.65 | 169.65 | 169.65 | 169.65 | -6.011% | 1 | 347 | +0.206% |
| 2025-11-12 | 180.55 | 180.55 | 180.50 | 180.50 | -4.543% | 2 | 346 | -5.817% |
| 2025-11-04 | 189.09 | 189.09 | 189.09 | 189.09 | -8.520% | 5 | 346 | -10.096% |
| 2025-10-29 | 206.95 | 207.05 | 206.65 | 206.70 | +16.780% | 31 | 346 | -17.755% |
| 2025-10-16 | 177.00 | 177.00 | 177.00 | 177.00 | +5.163% | 1 | 336 | -3.955% |
| 2025-10-14 | 168.31 | 168.31 | 168.31 | 168.31 | -8.037% | 1 | 336 | +1.004% |
| 2025-10-13 | 183.75 | 183.75 | 182.67 | 183.02 | +12.815% | 3 | 335 | -7.114% |
| 2025-10-07 | 162.23 | 162.23 | 162.23 | 162.23 | +0.359% | 2 | 337 | +4.789% |
| 2025-10-06 | 161.65 | 161.65 | 161.65 | 161.65 | +6.573% | 1 | 337 | +5.165% |
| 2025-09-30 | 151.68 | 151.68 | 151.68 | 151.68 | -10.089% | 14 | 337 | +12.078% |
| 2025-09-19 | 168.70 | 168.70 | 168.70 | 168.70 | -8.712% | 1 | 337 | +0.771% |
| 2025-09-10 | 188.41 | 188.41 | 184.80 | 184.80 | +19.218% | 8 | 336 | -8.009% |
| 2025-09-05 | 168.42 | 168.42 | 155.01 | 155.01 | +25.230% | 25 | 344 | +9.670% |
| 2025-08-29 | 123.78 | 123.78 | 123.78 | 123.78 | -8.595% | 1 | 358 | +37.340% |
| 2025-08-28 | 135.42 | 135.42 | 135.42 | 135.42 | +6.129% | 2 | 358 | +25.535% |
| 2025-08-26 | 127.60 | 127.60 | 127.60 | 127.60 | +6.841% | 2 | 358 | +33.229% |
| 2025-08-20 | 117.00 | 119.43 | 117.00 | 119.43 | -7.633% | 6 | 358 | +42.343% |
| 2025-08-19 | 129.30 | 129.30 | 129.30 | 129.30 | -6.168% | 1 | 358 | +31.477% |
| 2025-08-13 | 137.80 | 137.80 | 137.80 | 137.80 | +2.507% | 1 | 358 | +23.367% |
| 2025-08-11 | 134.43 | 134.43 | 134.43 | 134.43 | -1.754% | 1 | 358 | +26.460% |
| 2025-08-07 | 136.83 | 136.83 | 136.83 | 136.83 | +7.723% | 2 | 357 | +24.242% |
| 2025-08-06 | 124.81 | 127.02 | 123.30 | 127.02 | +0.634% | 5 | 357 | +33.837% |
| 2025-08-05 | 126.22 | 126.22 | 126.22 | 126.22 | -0.473% | 1 | 354 | +34.685% |
| 2025-08-04 | 127.96 | 127.96 | 126.82 | 126.82 | +2.192% | 6 | 355 | +34.048% |
| 2025-07-31 | 124.10 | 124.10 | 124.10 | 124.10 | -3.334% | 1 | 355 | +36.986% |
| 2025-07-29 | 128.38 | 128.38 | 128.38 | 128.38 | +4.069% | 1 | 356 | +32.419% |
| 2025-07-25 | 123.36 | 123.36 | 123.36 | 123.36 | +5.680% | 1 | 355 | +37.808% |
| 2025-07-21 | 116.73 | 116.73 | 116.73 | 116.73 | -0.316% | 1 | 354 | +45.635% |
| 2025-07-18 | 117.10 | 117.10 | 117.10 | 117.10 | -2.376% | 2 | 353 | +45.175% |
| 2025-07-17 | 119.95 | 119.95 | 119.95 | 119.95 | +4.952% | 7 | 355 | +41.726% |
| 2025-07-15 | 114.29 | 114.29 | 114.29 | 114.29 | +3.900% | 7 | 348 | +48.744% |
| 2025-07-08 | 110.00 | 110.00 | 110.00 | 110.00 | -0.542% | 1 | 342 | +54.545% |
| 2025-07-03 | 110.60 | 110.60 | 110.60 | 110.60 | -2.624% | 1 | 340 | +53.707% |
| 2025-06-30 | 113.58 | 113.58 | 113.58 | 113.58 | +4.634% | 2 | 340 | +49.674% |
| 2025-06-26 | 108.55 | 108.55 | 108.55 | 108.55 | +6.276% | 1 | 340 | +56.610% |
| 2025-06-24 | 102.82 | 102.82 | 102.14 | 102.14 | +10.065% | 5 | 340 | +66.438% |
| 2025-06-23 | 92.80 | 92.80 | 92.80 | 92.80 | +4.575% | 1 | 340 | +83.190% |
| 2025-06-20 | 91.95 | 91.95 | 88.74 | 88.74 | -3.523% | 22 | 340 | +91.571% |
| 2025-06-17 | 95.85 | 95.85 | 91.98 | 91.98 | -4.018% | 2 | 344 | +84.823% |
| 2025-06-16 | 95.83 | 95.83 | 95.83 | 95.83 | +1.817% | 1 | 344 | +77.397% |
| 2025-06-11 | 94.12 | 94.12 | 94.12 | 94.12 | +5.186% | 1 | 344 | +80.620% |
| 2025-06-09 | 87.62 | 89.48 | 87.62 | 89.48 | -2.410% | 8 | 343 | +89.987% |
| 2025-06-06 | 96.48 | 96.48 | 91.69 | 91.69 | -10.538% | 22 | 338 | +85.407% |
| 2025-06-05 | 103.95 | 104.61 | 102.49 | 102.49 | +0.461% | 32 | 348 | +65.870% |
| 2025-06-04 | 102.42 | 102.42 | 101.05 | 102.02 | +2.020% | 6 | 317 | +66.634% |
| 2025-06-03 | 96.62 | 100.00 | 96.62 | 100.00 | +8.108% | 3 | 313 | +70.000% |
| 2025-06-02 | 90.99 | 92.50 | 90.99 | 92.50 | +11.044% | 3 | 311 | +83.784% |
| 2025-05-27 | 82.35 | 83.30 | 81.88 | 83.30 | +5.885% | 6 | 313 | +104.082% |
| 2025-05-23 | 78.67 | 78.67 | 78.67 | 78.67 | -5.728% | 10 | 310 | +116.093% |
| 2025-05-21 | 83.12 | 83.45 | 83.12 | 83.45 | +5.247% | 5 | 310 | +103.715% |
| 2025-05-20 | 79.29 | 79.29 | 79.29 | 79.29 | +0.367% | 1 | 306 | +114.403% |
| 2025-05-19 | 79.05 | 80.10 | 79.00 | 79.00 | +0.279% | 3 | 305 | +115.190% |
| 2025-05-16 | 78.78 | 78.78 | 78.78 | 78.78 | -2.621% | 6 | 302 | +115.791% |
| 2025-05-15 | 80.90 | 80.90 | 80.90 | 80.90 | -0.123% | 1 | 299 | +110.136% |
| 2025-05-14 | 81.00 | 81.00 | 81.00 | 81.00 | -0.222% | 1 | 299 | +109.877% |
| 2025-05-13 | 81.10 | 82.07 | 80.75 | 81.18 | +13.396% | 66 | 298 | +109.411% |
| 2025-05-12 | 71.59 | 71.59 | 71.59 | 71.59 | +11.982% | 1 | 297 | +137.463% |
| 2025-05-09 | 63.40 | 63.93 | 63.40 | 63.93 | -1.646% | 28 | 297 | +165.916% |
| 2025-05-08 | 65.00 | 65.00 | 65.00 | 65.00 | +11.397% | 1 | 283 | +161.538% |
| 2025-05-07 | 58.65 | 58.65 | 58.35 | 58.35 | +5.687% | 4 | 282 | +191.345% |
| 2025-05-06 | 55.21 | 55.21 | 55.21 | 55.21 | -8.289% | 5 | 278 | +207.915% |
| 2025-05-02 | 58.40 | 60.20 | 58.40 | 60.20 | +11.091% | 16 | 278 | +182.392% |
| 2025-05-01 | 54.45 | 56.40 | 54.19 | 54.19 | +7.095% | 8 | 271 | +213.711% |
| 2025-04-30 | 49.25 | 50.65 | 48.95 | 50.60 | -0.394% | 38 | 268 | +235.968% |
| 2025-04-29 | 50.85 | 50.85 | 50.65 | 50.80 | +2.419% | 4 | 250 | +234.646% |
| 2025-04-28 | 49.98 | 49.98 | 49.45 | 49.60 | -1.782% | 7 | 248 | +242.742% |
| 2025-04-25 | 51.00 | 52.00 | 50.40 | 50.50 | +4.772% | 362 | 246 | +236.634% |
| 2025-04-24 | 48.20 | 48.20 | 48.20 | 48.20 | +14.353% | 2 | 94 | +252.697% |
| 2025-04-23 | 43.80 | 43.80 | 42.15 | 42.15 | +12.400% | 7 | 92 | +303.321% |
| 2025-04-22 | 37.50 | 37.50 | 37.50 | 37.50 | -8.870% | 1 | 88 | +353.333% |
| 2025-04-17 | 41.15 | 41.15 | 41.15 | 41.15 | -8.556% | 1 | 87 | +313.123% |
| 2025-04-11 | 47.00 | 47.00 | 45.00 | 45.00 | +4.773% | 4 | 87 | +277.778% |
| 2025-04-10 | 42.95 | 42.95 | 42.95 | 42.95 | +2.165% | 1 | 88 | +295.809% |
| 2025-04-09 | 30.10 | 42.15 | 30.10 | 42.04 | +13.011% | 65 | 87 | +304.377% |
| 2025-04-08 | 38.87 | 38.87 | 37.20 | 37.20 | +15.888% | 2 | 28 | +356.989% |
| 2025-04-07 | 25.80 | 32.10 | 25.80 | 32.10 | +24.322% | 5 | 29 | +429.595% |
| 2025-04-04 | 26.20 | 26.20 | 25.82 | 25.82 | -18.575% | 14 | 26 | +558.404% |
| 2025-04-03 | 31.71 | 31.71 | 31.71 | 31.71 | -21.993% | 1 | 20 | +436.108% |
| 2025-04-02 | 40.55 | 40.65 | 40.55 | 40.65 | +9.865% | 2 | 19 | +318.204% |
| 2025-03-31 | 34.35 | 37.00 | 34.21 | 37.00 | 0.000% | 18 | 18 | +359.459% |