AVGO271217C00240000
AVGO Dec 17 2027 240.00 Call
optionOPRA
EODOct 7, 2026
157.92USD-1.736%(-2.79)5Vol555OI
AVGO271217C00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 155.97 | 157.92 | 155.70 | 157.92 | -1.736% | 5 | 555 | 0.000% |
| 2026-10-06 | 160.27 | 160.71 | 160.27 | 160.71 | +15.163% | 3 | 556 | -1.736% |
| 2026-10-02 | 139.55 | 139.55 | 139.55 | 139.55 | +0.962% | 1 | 556 | +13.164% |
| 2026-09-28 | 138.22 | 138.22 | 138.22 | 138.22 | +2.151% | 1 | 556 | +14.253% |
| 2026-09-24 | 135.31 | 135.31 | 135.31 | 135.31 | -4.678% | 1 | 556 | +16.710% |
| 2026-09-23 | 141.95 | 141.95 | 141.95 | 141.95 | +8.774% | 1 | 555 | +11.250% |
| 2026-09-15 | 130.00 | 130.50 | 130.00 | 130.50 | -12.245% | 2 | 555 | +21.011% |
| 2026-09-09 | 148.71 | 148.71 | 148.71 | 148.71 | +9.065% | 1 | 555 | +6.193% |
| 2026-09-03 | 134.58 | 136.35 | 134.58 | 136.35 | -12.315% | 6 | 555 | +15.820% |
| 2026-08-28 | 163.00 | 163.00 | 155.50 | 155.50 | -2.879% | 2 | 554 | +1.556% |
| 2026-08-21 | 160.11 | 160.11 | 160.11 | 160.11 | +3.297% | 1 | 553 | -1.368% |
| 2026-08-19 | 155.00 | 155.00 | 155.00 | 155.00 | -14.270% | 1 | 553 | +1.884% |
| 2026-08-03 | 180.80 | 180.80 | 180.80 | 180.80 | +5.657% | 1 | 553 | -12.655% |
| 2026-07-29 | 171.12 | 171.12 | 171.12 | 171.12 | -4.706% | 2 | 555 | -7.714% |
| 2026-06-23 | 179.57 | 179.57 | 179.57 | 179.57 | -5.594% | 1 | 556 | -12.057% |
| 2026-06-22 | 190.21 | 190.21 | 190.21 | 190.21 | +2.484% | 5 | 561 | -16.976% |
| 2026-06-09 | 185.60 | 185.60 | 185.60 | 185.60 | -0.876% | 2 | 561 | -14.914% |
| 2026-06-05 | 187.24 | 187.24 | 187.24 | 187.24 | -7.622% | 3 | 561 | -15.659% |
| 2026-06-04 | 202.69 | 202.69 | 202.69 | 202.69 | -7.023% | 1 | 561 | -22.088% |
| 2026-05-28 | 209.13 | 218.00 | 209.13 | 218.00 | +5.712% | 2 | 561 | -27.560% |
| 2026-05-22 | 206.22 | 206.22 | 206.22 | 206.22 | +0.693% | 3 | 561 | -23.422% |
| 2026-05-13 | 204.80 | 204.80 | 204.80 | 204.80 | -5.640% | 4 | 565 | -22.891% |
| 2026-05-12 | 217.04 | 217.04 | 217.04 | 217.04 | +0.621% | 4 | 561 | -27.239% |
| 2026-05-07 | 215.70 | 215.85 | 215.70 | 215.70 | +1.745% | 35 | 582 | -26.787% |
| 2026-05-06 | 212.00 | 212.00 | 212.00 | 212.00 | -4.202% | 15 | 582 | -25.509% |
| 2026-05-05 | 221.30 | 221.30 | 221.30 | 221.30 | +4.043% | 2 | 580 | -28.640% |
| 2026-05-01 | 212.70 | 212.70 | 212.70 | 212.70 | +3.177% | 1 | 580 | -25.755% |
| 2026-04-30 | 206.15 | 206.15 | 206.15 | 206.15 | +4.074% | 10 | 590 | -23.396% |
| 2026-04-29 | 191.08 | 198.08 | 191.08 | 198.08 | -9.697% | 7 | 593 | -20.275% |
| 2026-04-23 | 219.35 | 219.35 | 219.35 | 219.35 | +12.142% | 2 | 591 | -28.005% |
| 2026-04-21 | 195.60 | 195.60 | 195.60 | 195.60 | +10.828% | 1 | 591 | -19.264% |
| 2026-04-14 | 176.49 | 176.49 | 176.49 | 176.49 | +12.093% | 1 | 591 | -10.522% |
| 2026-04-09 | 157.45 | 157.45 | 157.45 | 157.45 | +6.313% | 1 | 591 | +0.299% |
| 2026-04-08 | 147.85 | 148.10 | 147.85 | 148.10 | +12.325% | 2 | 592 | +6.631% |
| 2026-04-07 | 131.85 | 131.85 | 131.85 | 131.85 | +9.875% | 1 | 591 | +19.772% |
| 2026-04-01 | 120.00 | 120.00 | 120.00 | 120.00 | +8.215% | 1 | 592 | +31.600% |
| 2026-03-31 | 111.85 | 111.85 | 110.89 | 110.89 | -9.121% | 3 | 593 | +42.411% |
| 2026-03-20 | 122.02 | 122.02 | 122.02 | 122.02 | -7.728% | 1 | 591 | +29.421% |
| 2026-03-13 | 132.50 | 132.50 | 132.24 | 132.24 | -8.472% | 2 | 592 | +19.419% |
| 2026-03-11 | 145.70 | 145.75 | 144.44 | 144.48 | +5.076% | 24 | 592 | +9.302% |
| 2026-03-05 | 137.50 | 137.50 | 137.50 | 137.50 | +7.843% | 1 | 581 | +14.851% |
| 2026-02-26 | 127.50 | 127.50 | 127.50 | 127.50 | -10.338% | 1 | 581 | +23.859% |
| 2026-02-18 | 142.43 | 142.43 | 142.20 | 142.20 | +1.506% | 12 | 580 | +11.055% |
| 2026-02-17 | 139.40 | 140.09 | 139.40 | 140.09 | -6.288% | 12 | 580 | +12.728% |
| 2026-02-10 | 149.49 | 149.49 | 149.49 | 149.49 | +5.969% | 1 | 569 | +5.639% |
| 2026-02-06 | 135.00 | 141.07 | 135.00 | 141.07 | +12.757% | 11 | 570 | +11.944% |
| 2026-02-05 | 130.21 | 130.21 | 125.11 | 125.11 | +0.928% | 22 | 560 | +26.225% |
| 2026-02-04 | 128.45 | 128.45 | 123.96 | 123.96 | +1.690% | 12 | 560 | +27.396% |
| 2026-02-03 | 128.70 | 128.76 | 121.90 | 121.90 | -10.401% | 5 | 569 | +29.549% |
| 2026-01-26 | 136.30 | 136.30 | 136.05 | 136.05 | -3.029% | 2 | 571 | +16.075% |
| 2026-01-20 | 140.30 | 140.30 | 140.30 | 140.30 | -8.789% | 1 | 571 | +12.559% |
| 2026-01-16 | 153.83 | 153.84 | 153.82 | 153.82 | +4.997% | 30 | 601 | +2.665% |
| 2026-01-14 | 144.60 | 146.50 | 144.60 | 146.50 | -7.809% | 6 | 601 | +7.795% |
| 2026-01-13 | 158.91 | 158.91 | 158.91 | 158.91 | +13.321% | 2 | 597 | -0.623% |
| 2026-01-08 | 146.66 | 146.66 | 140.23 | 140.23 | -9.663% | 4 | 598 | +12.615% |
| 2026-01-02 | 155.23 | 155.23 | 155.23 | 155.23 | -1.939% | 10 | 601 | +1.733% |
| 2025-12-26 | 158.18 | 158.30 | 158.18 | 158.30 | +1.435% | 55 | 601 | -0.240% |
| 2025-12-24 | 156.06 | 156.06 | 156.06 | 156.06 | +4.957% | 1 | 627 | +1.192% |
| 2025-12-23 | 148.69 | 148.69 | 148.69 | 148.69 | +3.509% | 5 | 627 | +6.208% |
| 2025-12-19 | 143.95 | 144.38 | 143.65 | 143.65 | +5.408% | 20 | 627 | +9.934% |
| 2025-12-18 | 136.28 | 136.28 | 136.28 | 136.28 | +2.366% | 1 | 647 | +15.879% |
| 2025-12-17 | 142.63 | 142.63 | 133.13 | 133.13 | -10.047% | 16 | 647 | +18.621% |
| 2025-12-16 | 145.50 | 148.00 | 145.50 | 148.00 | -10.709% | 14 | 653 | +6.703% |
| 2025-12-12 | 177.62 | 177.62 | 165.75 | 165.75 | -18.984% | 47 | 658 | -4.724% |
| 2025-12-11 | 204.59 | 204.59 | 204.59 | 204.59 | +0.289% | 1 | 691 | -22.811% |
| 2025-12-10 | 204.00 | 204.00 | 204.00 | 204.00 | +0.572% | 3 | 692 | -22.588% |
| 2025-12-08 | 202.84 | 202.84 | 202.84 | 202.84 | +10.419% | 3 | 692 | -22.146% |
| 2025-12-04 | 183.70 | 183.70 | 183.70 | 183.70 | +1.525% | 5 | 692 | -14.034% |
| 2025-12-03 | 181.45 | 181.45 | 180.94 | 180.94 | -6.078% | 3 | 692 | -12.722% |
| 2025-12-02 | 192.85 | 192.85 | 192.65 | 192.65 | +0.732% | 2 | 693 | -18.028% |
| 2025-12-01 | 191.00 | 191.45 | 190.90 | 191.25 | -5.821% | 14 | 692 | -17.427% |
| 2025-11-28 | 203.07 | 203.07 | 203.07 | 203.07 | +11.180% | 1 | 691 | -22.234% |
| 2025-11-25 | 182.65 | 182.65 | 182.65 | 182.65 | -0.734% | 1 | 691 | -13.540% |
| 2025-11-24 | 172.53 | 184.00 | 172.53 | 184.00 | +12.366% | 5 | 691 | -14.174% |
| 2025-11-19 | 163.95 | 163.95 | 163.75 | 163.75 | +6.373% | 2 | 691 | -3.560% |
| 2025-11-18 | 153.94 | 153.94 | 153.94 | 153.94 | +2.422% | 1 | 691 | +2.585% |
| 2025-11-14 | 145.50 | 150.60 | 145.50 | 150.30 | -6.739% | 4 | 692 | +5.070% |
| 2025-11-12 | 161.16 | 161.16 | 161.16 | 161.16 | +6.383% | 1 | 692 | -2.010% |
| 2025-11-07 | 151.49 | 151.49 | 151.49 | 151.49 | -7.016% | 1 | 691 | +4.245% |
| 2025-11-06 | 162.92 | 162.92 | 162.92 | 162.92 | -8.549% | 1 | 691 | -3.069% |
| 2025-11-03 | 178.15 | 178.15 | 178.15 | 178.15 | -4.349% | 1 | 691 | -11.356% |
| 2025-10-29 | 185.08 | 186.55 | 182.04 | 186.25 | +5.734% | 15 | 691 | -15.211% |
| 2025-10-28 | 176.15 | 176.15 | 176.15 | 176.15 | +8.869% | 1 | 693 | -10.349% |
| 2025-10-24 | 161.80 | 161.80 | 161.80 | 161.80 | +7.004% | 1 | 693 | -2.398% |
| 2025-10-14 | 151.21 | 151.21 | 151.21 | 151.21 | -7.438% | 1 | 693 | +4.438% |
| 2025-10-13 | 162.25 | 163.36 | 162.25 | 163.36 | +8.762% | 2 | 693 | -3.330% |
| 2025-10-09 | 150.20 | 150.20 | 150.20 | 150.20 | +4.531% | 10 | 693 | +5.140% |
| 2025-10-07 | 143.69 | 143.69 | 143.69 | 143.69 | -1.582% | 1 | 702 | +9.903% |
| 2025-10-02 | 143.96 | 146.00 | 143.96 | 146.00 | +5.621% | 5 | 702 | +8.164% |
| 2025-09-29 | 138.23 | 138.23 | 138.23 | 138.23 | +0.560% | 2 | 701 | +14.244% |
| 2025-09-25 | 137.46 | 137.46 | 137.46 | 137.46 | -6.496% | 3 | 699 | +14.884% |
| 2025-09-22 | 147.01 | 147.01 | 147.01 | 147.01 | -0.903% | 1 | 699 | +7.421% |
| 2025-09-19 | 148.35 | 148.35 | 148.35 | 148.35 | -1.350% | 1 | 699 | +6.451% |
| 2025-09-18 | 150.38 | 150.38 | 150.38 | 150.38 | -9.546% | 1 | 699 | +5.014% |
| 2025-09-15 | 166.25 | 166.25 | 166.25 | 166.25 | +3.037% | 2 | 699 | -5.011% |
| 2025-09-11 | 165.81 | 165.81 | 160.65 | 161.35 | -4.965% | 5 | 701 | -2.126% |
| 2025-09-10 | 172.02 | 172.02 | 169.78 | 169.78 | +21.925% | 3 | 699 | -6.986% |
| 2025-09-09 | 144.90 | 144.90 | 139.25 | 139.25 | -5.007% | 13 | 700 | +13.408% |
| 2025-09-08 | 149.00 | 149.00 | 146.17 | 146.59 | +6.611% | 16 | 705 | +7.729% |
| 2025-09-05 | 137.15 | 137.50 | 137.15 | 137.50 | +21.263% | 8 | 709 | +14.851% |
| 2025-09-04 | 113.30 | 113.39 | 113.30 | 113.39 | +7.164% | 101 | 709 | +39.272% |
| 2025-09-02 | 105.81 | 105.81 | 105.81 | 105.81 | -1.066% | 10 | 809 | +49.249% |
| 2025-08-29 | 106.95 | 106.95 | 106.95 | 106.95 | +0.423% | 10 | 819 | +47.658% |
| 2025-08-25 | 106.50 | 106.50 | 106.50 | 106.50 | -3.672% | 5 | 819 | +48.282% |
| 2025-08-22 | 104.90 | 110.56 | 104.90 | 110.56 | +6.821% | 4 | 819 | +42.836% |
| 2025-08-21 | 102.25 | 103.50 | 102.25 | 103.50 | +0.242% | 14 | 821 | +52.580% |
| 2025-08-20 | 103.31 | 104.03 | 103.05 | 103.25 | -6.119% | 117 | 831 | +52.949% |
| 2025-08-19 | 109.30 | 110.00 | 109.30 | 109.98 | -3.543% | 18 | 718 | +43.590% |
| 2025-08-18 | 114.02 | 114.02 | 114.02 | 114.02 | -3.536% | 10 | 719 | +38.502% |
| 2025-08-15 | 118.20 | 118.20 | 118.20 | 118.20 | -2.193% | 1 | 709 | +33.604% |
| 2025-08-14 | 120.85 | 120.85 | 120.85 | 120.85 | +2.633% | 10 | 709 | +30.674% |
| 2025-08-13 | 117.75 | 117.75 | 117.75 | 117.75 | -0.650% | 1 | 699 | +34.115% |
| 2025-08-11 | 118.52 | 118.52 | 118.52 | 118.52 | +2.225% | 1 | 699 | +33.243% |
| 2025-08-07 | 120.25 | 120.25 | 115.94 | 115.94 | +3.787% | 2 | 699 | +36.208% |
| 2025-08-06 | 111.71 | 111.71 | 111.71 | 111.71 | +0.730% | 3 | 699 | +41.366% |
| 2025-08-05 | 110.90 | 110.90 | 110.90 | 110.90 | -2.385% | 10 | 702 | +42.399% |
| 2025-07-31 | 113.49 | 113.61 | 113.48 | 113.61 | +2.278% | 10 | 712 | +39.002% |
| 2025-07-29 | 112.00 | 112.00 | 111.08 | 111.08 | +4.763% | 20 | 702 | +42.168% |
| 2025-07-25 | 106.03 | 106.03 | 106.03 | 106.03 | +2.912% | 5 | 712 | +48.939% |
| 2025-07-24 | 101.27 | 103.05 | 100.80 | 103.03 | +4.812% | 13 | 712 | +53.276% |
| 2025-07-15 | 99.21 | 99.21 | 98.30 | 98.30 | +4.021% | 6 | 711 | +60.651% |
| 2025-07-14 | 94.43 | 95.34 | 91.80 | 94.50 | +0.032% | 4 | 714 | +67.111% |
| 2025-07-11 | 93.10 | 94.47 | 93.10 | 94.47 | +0.340% | 7 | 716 | +67.164% |
| 2025-07-10 | 94.15 | 94.15 | 94.15 | 94.15 | -2.938% | 4 | 711 | +67.732% |
| 2025-07-09 | 95.44 | 97.00 | 95.44 | 97.00 | +2.052% | 9 | 714 | +62.804% |
| 2025-07-03 | 95.05 | 95.05 | 95.05 | 95.05 | +1.930% | 1 | 716 | +66.144% |
| 2025-07-02 | 91.50 | 93.25 | 91.50 | 93.25 | +6.693% | 5 | 716 | +69.351% |
| 2025-07-01 | 93.57 | 93.57 | 86.79 | 87.40 | -8.241% | 131 | 713 | +80.686% |
| 2025-06-30 | 95.25 | 95.25 | 95.25 | 95.25 | +3.544% | 5 | 587 | +65.795% |
| 2025-06-27 | 93.10 | 93.10 | 90.90 | 91.99 | -1.139% | 13 | 592 | +71.671% |
| 2025-06-26 | 90.37 | 93.25 | 90.37 | 93.05 | +5.727% | 60 | 592 | +69.715% |
| 2025-06-25 | 87.16 | 88.01 | 87.16 | 88.01 | +0.975% | 2 | 583 | +79.434% |
| 2025-06-24 | 88.62 | 88.62 | 87.16 | 87.16 | +7.406% | 7 | 583 | +81.184% |
| 2025-06-23 | 78.50 | 81.16 | 78.50 | 81.15 | +5.774% | 6 | 583 | +94.603% |
| 2025-06-20 | 78.60 | 78.60 | 76.16 | 76.72 | -2.640% | 8 | 585 | +105.839% |
| 2025-06-18 | 80.85 | 80.85 | 78.80 | 78.80 | -1.005% | 11 | 585 | +100.406% |
| 2025-06-17 | 79.60 | 79.60 | 79.60 | 79.60 | -2.271% | 1 | 585 | +98.392% |
| 2025-06-16 | 80.07 | 81.45 | 80.07 | 81.45 | +4.490% | 12 | 584 | +93.886% |
| 2025-06-13 | 81.00 | 81.00 | 77.95 | 77.95 | -5.343% | 16 | 584 | +102.591% |
| 2025-06-12 | 84.71 | 84.71 | 82.35 | 82.35 | +0.305% | 3 | 577 | +91.767% |
| 2025-06-11 | 76.61 | 82.10 | 76.61 | 82.10 | +8.069% | 14 | 578 | +92.351% |
| 2025-06-10 | 74.45 | 75.97 | 74.12 | 75.97 | +0.756% | 20 | 585 | +107.872% |
| 2025-06-09 | 77.92 | 77.92 | 74.85 | 75.40 | -3.047% | 8 | 578 | +109.443% |
| 2025-06-06 | 81.28 | 82.30 | 77.77 | 77.77 | -12.174% | 244 | 574 | +103.060% |
| 2025-06-05 | 88.55 | 88.55 | 88.55 | 88.55 | +0.056% | 1 | 464 | +78.340% |
| 2025-06-04 | 87.64 | 88.50 | 86.70 | 88.50 | +5.546% | 87 | 465 | +78.441% |
| 2025-06-03 | 83.85 | 83.85 | 83.85 | 83.85 | +5.804% | 3 | 385 | +88.336% |
| 2025-06-02 | 78.40 | 79.90 | 78.40 | 79.25 | +6.105% | 24 | 382 | +99.268% |
| 2025-05-30 | 71.34 | 74.69 | 71.34 | 74.69 | -1.151% | 14 | 367 | +111.434% |
| 2025-05-29 | 73.58 | 75.56 | 73.58 | 75.56 | +3.777% | 18 | 367 | +108.999% |
| 2025-05-28 | 71.00 | 73.68 | 71.00 | 72.81 | +2.549% | 50 | 365 | +116.893% |
| 2025-05-27 | 68.92 | 71.00 | 68.92 | 71.00 | +4.412% | 8 | 357 | +122.423% |
| 2025-05-22 | 68.48 | 68.48 | 68.00 | 68.00 | -3.023% | 2 | 353 | +132.235% |
| 2025-05-21 | 67.90 | 70.12 | 67.90 | 70.12 | +4.268% | 6 | 352 | +125.214% |
| 2025-05-20 | 67.25 | 67.25 | 67.25 | 67.25 | +0.373% | 1 | 348 | +134.825% |
| 2025-05-19 | 66.60 | 67.00 | 66.60 | 67.00 | -4.667% | 3 | 348 | +135.701% |
| 2025-05-15 | 66.85 | 70.28 | 66.85 | 70.28 | +1.855% | 11 | 346 | +124.701% |
| 2025-05-14 | 68.10 | 69.00 | 68.10 | 69.00 | +0.833% | 3 | 335 | +128.870% |
| 2025-05-13 | 63.92 | 70.27 | 63.92 | 68.43 | +14.317% | 26 | 332 | +130.776% |
| 2025-05-12 | 59.33 | 60.35 | 59.33 | 59.86 | +13.007% | 88 | 337 | +163.816% |
| 2025-05-09 | 52.97 | 52.97 | 52.97 | 52.97 | -3.691% | 20 | 308 | +198.131% |
| 2025-05-08 | 54.30 | 55.00 | 54.30 | 55.00 | +13.402% | 5 | 299 | +187.127% |
| 2025-05-07 | 48.50 | 48.50 | 48.50 | 48.50 | -0.206% | 2 | 302 | +225.608% |
| 2025-05-06 | 48.00 | 48.60 | 47.67 | 48.60 | +1.040% | 153 | 300 | +224.938% |
| 2025-05-05 | 48.05 | 48.10 | 48.05 | 48.10 | -2.037% | 3 | 346 | +228.316% |
| 2025-05-02 | 48.38 | 49.10 | 48.38 | 49.10 | +5.139% | 22 | 345 | +221.629% |
| 2025-05-01 | 45.44 | 47.40 | 45.44 | 46.70 | +11.990% | 62 | 335 | +238.158% |
| 2025-04-25 | 40.00 | 42.20 | 40.00 | 41.70 | +6.923% | 228 | 296 | +278.705% |
| 2025-04-24 | 34.92 | 39.20 | 34.92 | 39.00 | +14.370% | 4 | 215 | +304.923% |
| 2025-04-23 | 34.70 | 34.74 | 33.93 | 34.10 | +15.593% | 17 | 214 | +363.109% |
| 2025-04-22 | 28.80 | 30.65 | 28.80 | 29.50 | +4.240% | 3 | 202 | +435.322% |
| 2025-04-21 | 28.30 | 28.30 | 28.30 | 28.30 | -9.003% | 1 | 201 | +458.021% |
| 2025-04-17 | 31.10 | 31.10 | 31.10 | 31.10 | +4.890% | 1 | 203 | +407.781% |
| 2025-04-16 | 32.15 | 32.15 | 29.65 | 29.65 | -16.479% | 2 | 203 | +432.614% |
| 2025-04-15 | 35.46 | 35.50 | 35.46 | 35.50 | -8.505% | 11 | 204 | +344.845% |
| 2025-04-11 | 36.66 | 38.80 | 36.66 | 38.80 | +21.250% | 90 | 194 | +307.010% |
| 2025-04-10 | 33.00 | 33.00 | 32.00 | 32.00 | -19.598% | 12 | 207 | +393.500% |
| 2025-04-09 | 34.80 | 39.80 | 31.90 | 39.80 | +59.200% | 51 | 207 | +296.784% |
| 2025-04-08 | 29.03 | 29.03 | 25.00 | 25.00 | +5.977% | 56 | 156 | +531.680% |
| 2025-04-07 | 19.92 | 23.59 | 19.92 | 23.59 | -4.648% | 38 | 100 | +569.436% |
| 2025-04-03 | 24.74 | 24.74 | 24.74 | 24.74 | -24.110% | 2 | 63 | +538.319% |
| 2025-04-02 | 30.57 | 32.60 | 30.57 | 32.60 | +10.135% | 7 | 63 | +384.417% |
| 2025-03-31 | 29.60 | 29.60 | 29.60 | 29.60 | 0.000% | 57 | 57 | +433.514% |