AVGO271217C00070000
AVGO Dec 17 2027 70.00 Call
optionOPRA
InactiveSep 14, 2026
276.00USD-12.144%(-38.15)1Vol224OI
AVGO271217C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-14 | 276.00 | 276.00 | 276.00 | 276.00 | -12.144% | 1 | 225 | 0.000% |
| 2026-07-24 | 314.15 | 314.15 | 314.15 | 314.15 | -4.803% | 1 | 226 | -12.144% |
| 2026-06-17 | 330.00 | 330.00 | 330.00 | 330.00 | +6.263% | 1 | 225 | -16.364% |
| 2026-06-16 | 321.50 | 321.50 | 310.55 | 310.55 | +1.820% | 2 | 226 | -11.125% |
| 2026-06-10 | 305.00 | 305.00 | 305.00 | 305.00 | -7.295% | 1 | 226 | -9.508% |
| 2026-06-08 | 329.00 | 329.00 | 329.00 | 329.00 | -8.101% | 2 | 228 | -16.109% |
| 2026-06-04 | 358.00 | 358.00 | 358.00 | 358.00 | -14.788% | 1 | 227 | -22.905% |
| 2026-06-03 | 420.13 | 420.13 | 420.13 | 420.13 | +21.316% | 20 | 207 | -34.306% |
| 2026-05-19 | 346.82 | 346.82 | 346.31 | 346.31 | -3.931% | 7 | 207 | -20.303% |
| 2026-05-08 | 360.48 | 360.48 | 360.48 | 360.48 | +0.412% | 3 | 207 | -23.435% |
| 2026-04-23 | 359.00 | 359.00 | 359.00 | 359.00 | +1.218% | 1 | 208 | -23.120% |
| 2026-04-22 | 354.68 | 354.68 | 354.68 | 354.68 | +7.479% | 1 | 208 | -22.183% |
| 2026-04-16 | 330.00 | 330.00 | 330.00 | 330.00 | +8.850% | 10 | 209 | -16.364% |
| 2026-04-10 | 303.73 | 303.73 | 301.80 | 303.17 | +9.062% | 5 | 209 | -8.962% |
| 2026-04-08 | 277.98 | 277.98 | 277.98 | 277.98 | +23.547% | 1 | 209 | -0.712% |
| 2026-03-30 | 225.00 | 225.00 | 225.00 | 225.00 | -4.296% | 1 | 209 | +22.667% |
| 2026-03-27 | 242.05 | 242.05 | 235.10 | 235.10 | -3.809% | 11 | 209 | +17.397% |
| 2026-03-26 | 244.41 | 244.41 | 244.41 | 244.41 | -2.220% | 1 | 198 | +12.925% |
| 2026-03-24 | 249.96 | 249.96 | 249.96 | 249.96 | +0.754% | 1 | 199 | +10.418% |
| 2026-03-20 | 248.09 | 248.09 | 248.09 | 248.09 | -6.586% | 4 | 199 | +11.250% |
| 2026-03-05 | 265.40 | 265.58 | 265.40 | 265.58 | +4.047% | 6 | 199 | +3.923% |
| 2026-02-24 | 255.25 | 255.25 | 255.25 | 255.25 | -8.947% | 1 | 202 | +8.129% |
| 2026-02-09 | 280.20 | 280.33 | 280.20 | 280.33 | +9.312% | 20 | 201 | -1.545% |
| 2026-01-26 | 256.00 | 256.45 | 256.00 | 256.45 | -2.930% | 2 | 211 | +7.623% |
| 2026-01-22 | 264.19 | 264.19 | 264.19 | 264.19 | -1.941% | 10 | 212 | +4.470% |
| 2026-01-08 | 269.42 | 269.42 | 269.42 | 269.42 | -2.349% | 1 | 222 | +2.442% |
| 2026-01-07 | 268.50 | 275.90 | 268.50 | 275.90 | -1.867% | 2 | 222 | +0.036% |
| 2026-01-06 | 281.15 | 281.15 | 281.15 | 281.15 | -1.188% | 1 | 223 | -1.832% |
| 2025-12-30 | 284.48 | 284.53 | 284.48 | 284.53 | +3.128% | 2 | 222 | -2.998% |
| 2025-12-16 | 278.35 | 278.35 | 275.15 | 275.90 | +0.668% | 3 | 223 | +0.036% |
| 2025-12-15 | 276.00 | 276.00 | 274.07 | 274.07 | -7.032% | 2 | 223 | +0.704% |
| 2025-12-12 | 309.40 | 309.40 | 294.80 | 294.80 | -13.077% | 6 | 222 | -6.377% |
| 2025-12-10 | 339.25 | 339.25 | 339.15 | 339.15 | +7.667% | 42 | 218 | -18.620% |
| 2025-12-04 | 315.00 | 315.00 | 315.00 | 315.00 | -2.981% | 10 | 218 | -12.381% |
| 2025-12-01 | 324.68 | 324.68 | 324.68 | 324.68 | -2.764% | 1 | 208 | -14.993% |
| 2025-11-28 | 333.91 | 333.91 | 333.91 | 333.91 | +0.879% | 42 | 209 | -17.343% |
| 2025-11-26 | 331.00 | 331.00 | 331.00 | 331.00 | +9.154% | 1 | 208 | -16.616% |
| 2025-11-24 | 303.24 | 303.24 | 303.24 | 303.24 | +7.247% | 5 | 208 | -8.983% |
| 2025-11-19 | 282.60 | 282.75 | 282.60 | 282.75 | +3.515% | 20 | 208 | -2.387% |
| 2025-11-14 | 273.75 | 273.75 | 273.15 | 273.15 | -5.697% | 2 | 207 | +1.043% |
| 2025-11-12 | 289.65 | 289.65 | 289.65 | 289.65 | -1.600% | 1 | 206 | -4.713% |
| 2025-11-06 | 294.60 | 294.60 | 294.36 | 294.36 | -1.952% | 2 | 207 | -6.237% |
| 2025-11-03 | 300.22 | 300.22 | 300.22 | 300.22 | -3.880% | 20 | 189 | -8.067% |
| 2025-10-29 | 312.70 | 312.70 | 312.00 | 312.34 | +13.216% | 48 | 189 | -11.635% |
| 2025-10-21 | 275.88 | 275.88 | 275.88 | 275.88 | -0.148% | 1 | 203 | +0.043% |
| 2025-10-14 | 275.00 | 276.29 | 275.00 | 276.29 | -5.387% | 4 | 203 | -0.105% |
| 2025-10-13 | 291.55 | 292.02 | 291.55 | 292.02 | +10.384% | 2 | 206 | -5.486% |
| 2025-10-10 | 264.55 | 264.55 | 264.55 | 264.55 | -5.518% | 1 | 207 | +4.328% |
| 2025-10-09 | 280.00 | 280.00 | 280.00 | 280.00 | +1.896% | 1 | 207 | -1.429% |
| 2025-10-08 | 274.53 | 274.79 | 274.53 | 274.79 | +1.007% | 2 | 208 | +0.440% |
| 2025-10-02 | 275.00 | 275.00 | 272.05 | 272.05 | +1.511% | 8 | 209 | +1.452% |
| 2025-09-29 | 272.16 | 272.16 | 268.00 | 268.00 | -0.097% | 5 | 211 | +2.985% |
| 2025-09-26 | 268.26 | 268.26 | 268.26 | 268.26 | +1.230% | 1 | 211 | +2.885% |
| 2025-09-25 | 265.00 | 265.00 | 265.00 | 265.00 | -2.752% | 1 | 211 | +4.151% |
| 2025-09-22 | 272.50 | 272.50 | 272.50 | 272.50 | -0.909% | 2 | 210 | +1.284% |
| 2025-09-19 | 275.00 | 275.00 | 275.00 | 275.00 | -1.061% | 1 | 210 | +0.364% |
| 2025-09-18 | 277.45 | 277.95 | 277.45 | 277.95 | +0.115% | 55 | 209 | -0.702% |
| 2025-09-17 | 278.95 | 278.95 | 277.63 | 277.63 | -5.872% | 2 | 184 | -0.587% |
| 2025-09-16 | 296.00 | 296.70 | 294.94 | 294.95 | +0.576% | 52 | 182 | -6.425% |
| 2025-09-11 | 293.10 | 293.26 | 293.10 | 293.26 | +1.124% | 51 | 171 | -5.886% |
| 2025-09-10 | 286.65 | 290.00 | 286.65 | 290.00 | +6.324% | 2 | 181 | -4.828% |
| 2025-09-09 | 272.75 | 272.75 | 272.75 | 272.75 | -2.188% | 1 | 183 | +1.192% |
| 2025-09-08 | 281.45 | 283.00 | 278.84 | 278.85 | +4.045% | 62 | 183 | -1.022% |
| 2025-09-05 | 285.50 | 285.50 | 268.01 | 268.01 | +17.626% | 2 | 154 | +2.981% |
| 2025-09-02 | 227.85 | 227.85 | 227.85 | 227.85 | -0.502% | 2 | 156 | +21.132% |
| 2025-08-27 | 229.00 | 229.00 | 229.00 | 229.00 | -0.707% | 4 | 158 | +20.524% |
| 2025-08-26 | 230.82 | 230.82 | 230.63 | 230.63 | +0.143% | 2 | 154 | +19.672% |
| 2025-08-25 | 230.30 | 230.30 | 230.30 | 230.30 | +1.651% | 2 | 155 | +19.844% |
| 2025-08-19 | 226.25 | 227.74 | 226.25 | 226.56 | -5.006% | 9 | 155 | +21.822% |
| 2025-08-18 | 238.50 | 238.50 | 238.50 | 238.50 | -2.673% | 1 | 157 | +15.723% |
| 2025-08-14 | 244.50 | 245.05 | 244.50 | 245.05 | +1.626% | 11 | 157 | +12.630% |
| 2025-08-13 | 242.00 | 242.00 | 240.11 | 241.13 | -0.351% | 75 | 162 | +14.461% |
| 2025-08-12 | 242.00 | 242.00 | 241.98 | 241.98 | +1.162% | 2 | 170 | +14.059% |
| 2025-08-08 | 239.12 | 239.20 | 239.12 | 239.20 | +2.367% | 61 | 171 | +15.385% |
| 2025-08-06 | 233.67 | 233.67 | 233.67 | 233.67 | -0.557% | 1 | 159 | +18.115% |
| 2025-07-30 | 234.50 | 234.98 | 234.40 | 234.98 | +1.521% | 50 | 159 | +17.457% |
| 2025-07-29 | 231.46 | 231.46 | 231.46 | 231.46 | +1.723% | 18 | 203 | +19.243% |
| 2025-07-28 | 227.53 | 227.54 | 227.53 | 227.54 | +1.219% | 44 | 221 | +21.297% |
| 2025-07-25 | 223.00 | 224.80 | 223.00 | 224.80 | +4.973% | 21 | 196 | +22.776% |
| 2025-07-22 | 214.22 | 214.22 | 214.15 | 214.15 | -1.291% | 5 | 198 | +28.882% |
| 2025-07-18 | 217.20 | 217.86 | 216.95 | 216.95 | +2.441% | 68 | 193 | +27.218% |
| 2025-07-16 | 212.40 | 212.40 | 211.78 | 211.78 | -1.498% | 67 | 243 | +30.324% |
| 2025-07-15 | 216.25 | 216.25 | 215.00 | 215.00 | +2.871% | 2 | 176 | +28.372% |
| 2025-07-10 | 209.00 | 209.00 | 209.00 | 209.00 | -0.476% | 2 | 178 | +32.057% |
| 2025-07-07 | 210.00 | 210.00 | 210.00 | 210.00 | +0.860% | 20 | 180 | +31.429% |
| 2025-06-30 | 208.21 | 208.21 | 208.21 | 208.21 | +1.635% | 1 | 200 | +32.558% |
| 2025-06-27 | 204.86 | 204.86 | 204.86 | 204.86 | +0.422% | 50 | 201 | +34.726% |
| 2025-06-26 | 203.80 | 204.00 | 203.80 | 204.00 | +1.949% | 20 | 201 | +35.294% |
| 2025-06-25 | 200.10 | 200.10 | 200.10 | 200.10 | +8.892% | 50 | 181 | +37.931% |
| 2025-06-20 | 184.50 | 184.50 | 183.76 | 183.76 | -2.772% | 4 | 138 | +50.196% |
| 2025-06-11 | 186.00 | 189.00 | 186.00 | 189.00 | +4.420% | 3 | 136 | +46.032% |
| 2025-06-09 | 181.00 | 181.00 | 181.00 | 181.00 | -1.093% | 6 | 135 | +52.486% |
| 2025-06-06 | 184.00 | 188.00 | 183.00 | 183.00 | -7.809% | 20 | 129 | +50.820% |
| 2025-06-05 | 198.25 | 198.50 | 198.25 | 198.50 | +1.276% | 3 | 123 | +39.043% |
| 2025-06-04 | 193.90 | 196.00 | 193.90 | 196.00 | +7.080% | 6 | 120 | +40.816% |
| 2025-06-02 | 181.88 | 184.00 | 181.88 | 183.04 | +6.419% | 3 | 115 | +50.787% |
| 2025-05-30 | 172.00 | 172.00 | 172.00 | 172.00 | -1.782% | 2 | 115 | +60.465% |
| 2025-05-28 | 173.20 | 175.12 | 173.20 | 175.12 | +5.500% | 2 | 114 | +57.606% |
| 2025-05-23 | 165.99 | 165.99 | 165.99 | 165.99 | +0.084% | 2 | 112 | +66.275% |
| 2025-05-19 | 162.50 | 165.85 | 162.50 | 165.85 | +2.377% | 5 | 112 | +66.415% |
| 2025-05-13 | 160.84 | 162.00 | 160.84 | 162.00 | +6.285% | 2 | 107 | +70.370% |
| 2025-05-12 | 152.42 | 152.42 | 152.42 | 152.42 | +19.264% | 1 | 106 | +81.079% |
| 2025-04-28 | 127.80 | 127.80 | 127.80 | 127.80 | +0.432% | 1 | 106 | +115.962% |
| 2025-04-25 | 127.25 | 127.25 | 127.25 | 127.25 | +11.721% | 2 | 105 | +116.896% |
| 2025-04-23 | 114.30 | 116.28 | 113.90 | 113.90 | +6.999% | 26 | 104 | +142.318% |
| 2025-04-22 | 106.45 | 106.45 | 106.45 | 106.45 | -4.315% | 1 | 78 | +159.277% |
| 2025-04-16 | 107.99 | 111.25 | 107.99 | 111.25 | -6.904% | 8 | 77 | +148.090% |
| 2025-04-14 | 119.50 | 119.50 | 119.50 | 119.50 | +0.269% | 6 | 83 | +130.962% |
| 2025-04-11 | 119.48 | 119.48 | 119.18 | 119.18 | +9.591% | 104 | 77 | +131.582% |
| 2025-04-09 | 99.55 | 108.75 | 99.55 | 108.75 | +10.969% | 22 | 25 | +153.793% |
| 2025-04-08 | 106.60 | 106.60 | 98.00 | 98.00 | 0.000% | 7 | 7 | +181.633% |