AVGO271217C00085000
AVGO Dec 17 2027 85.00 Call
optionOPRA
EODOct 1, 2026
266.56USD-2.473%(-6.76)12Vol2,595OI
AVGO271217C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 266.31 | 266.56 | 266.18 | 266.56 | -2.473% | 12 | 2,583 | 0.000% |
| 2026-09-30 | 273.32 | 273.32 | 273.32 | 273.32 | +0.478% | 3 | 2,583 | -2.473% |
| 2026-09-28 | 272.02 | 272.02 | 272.02 | 272.02 | -1.975% | 1 | 2,582 | -2.007% |
| 2026-09-23 | 277.50 | 277.50 | 277.50 | 277.50 | +7.893% | 1 | 2,583 | -3.942% |
| 2026-09-16 | 260.26 | 261.10 | 254.68 | 257.20 | -0.117% | 10 | 2,585 | +3.639% |
| 2026-09-15 | 263.20 | 263.20 | 256.27 | 257.50 | -2.244% | 17 | 2,595 | +3.518% |
| 2026-09-14 | 265.33 | 265.33 | 263.41 | 263.41 | -6.718% | 2 | 2,593 | +1.196% |
| 2026-09-10 | 282.14 | 282.38 | 282.14 | 282.38 | +3.428% | 2 | 2,591 | -5.602% |
| 2026-09-04 | 272.83 | 273.02 | 272.83 | 273.02 | -3.356% | 3 | 2,588 | -2.366% |
| 2026-08-20 | 282.50 | 282.50 | 282.50 | 282.50 | -15.219% | 1 | 2,588 | -5.642% |
| 2026-08-11 | 333.75 | 333.75 | 333.21 | 333.21 | +6.631% | 2 | 2,588 | -20.002% |
| 2026-07-08 | 312.49 | 312.49 | 312.49 | 312.49 | +5.968% | 1 | 2,587 | -14.698% |
| 2026-07-06 | 294.60 | 296.36 | 294.60 | 294.89 | -3.261% | 4 | 2,583 | -9.607% |
| 2026-06-09 | 293.69 | 304.83 | 293.69 | 304.83 | -9.867% | 7 | 2,576 | -12.555% |
| 2026-06-04 | 336.95 | 338.20 | 336.95 | 338.20 | -3.150% | 4 | 2,576 | -21.183% |
| 2026-05-15 | 343.80 | 349.20 | 343.80 | 349.20 | +4.395% | 4 | 2,576 | -23.666% |
| 2026-04-30 | 335.10 | 335.10 | 334.50 | 334.50 | -1.190% | 6 | 2,576 | -20.311% |
| 2026-04-24 | 338.53 | 338.53 | 338.53 | 338.53 | +7.266% | 7 | 2,576 | -21.260% |
| 2026-04-20 | 316.10 | 316.10 | 315.60 | 315.60 | -2.728% | 2 | 2,576 | -15.539% |
| 2026-04-17 | 324.45 | 324.45 | 324.45 | 324.45 | +3.000% | 1 | 2,576 | -17.843% |
| 2026-04-16 | 315.00 | 315.00 | 315.00 | 315.00 | +6.707% | 1 | 2,575 | -15.378% |
| 2026-04-10 | 295.20 | 295.20 | 295.20 | 295.20 | +11.501% | 2 | 2,575 | -9.702% |
| 2026-04-08 | 271.50 | 271.50 | 264.75 | 264.75 | +13.627% | 3 | 2,574 | +0.684% |
| 2026-04-02 | 232.90 | 233.00 | 232.90 | 233.00 | +6.881% | 2 | 2,573 | +14.403% |
| 2026-03-30 | 218.00 | 218.00 | 218.00 | 218.00 | -2.679% | 1 | 2,573 | +22.275% |
| 2026-03-27 | 220.95 | 224.00 | 220.95 | 224.00 | -7.119% | 8 | 2,573 | +19.000% |
| 2026-03-25 | 241.10 | 241.17 | 241.10 | 241.17 | -9.640% | 20 | 2,566 | +10.528% |
| 2026-03-10 | 266.90 | 266.90 | 266.90 | 266.90 | +12.854% | 1 | 2,556 | -0.127% |
| 2026-02-26 | 236.50 | 236.50 | 236.50 | 236.50 | +0.212% | 1 | 2,556 | +12.710% |
| 2026-02-24 | 236.00 | 236.00 | 236.00 | 236.00 | +1.418% | 1 | 2,556 | +12.949% |
| 2026-02-03 | 232.70 | 232.70 | 232.70 | 232.70 | -7.823% | 1 | 2,556 | +14.551% |
| 2026-01-29 | 252.45 | 252.45 | 252.45 | 252.45 | -7.153% | 1 | 2,555 | +5.589% |
| 2025-12-30 | 271.85 | 271.95 | 271.12 | 271.90 | +0.816% | 16 | 2,554 | -1.964% |
| 2025-12-29 | 270.00 | 270.00 | 269.70 | 269.70 | -1.209% | 5 | 2,554 | -1.164% |
| 2025-12-26 | 273.00 | 273.00 | 273.00 | 273.00 | +0.442% | 4 | 2,559 | -2.359% |
| 2025-12-24 | 271.80 | 271.80 | 271.80 | 271.80 | +5.965% | 10 | 2,553 | -1.928% |
| 2025-12-19 | 256.50 | 256.50 | 256.50 | 256.50 | +1.144% | 5 | 2,553 | +3.922% |
| 2025-12-17 | 253.75 | 253.75 | 253.60 | 253.60 | -3.464% | 2 | 2,558 | +5.110% |
| 2025-12-16 | 262.70 | 262.70 | 262.70 | 262.70 | -6.512% | 2 | 2,558 | +1.469% |
| 2025-12-12 | 287.00 | 287.00 | 281.00 | 281.00 | -11.912% | 10 | 2,558 | -5.139% |
| 2025-12-11 | 319.00 | 319.00 | 319.00 | 319.00 | -0.623% | 5 | 2,574 | -16.439% |
| 2025-12-10 | 321.00 | 321.00 | 321.00 | 321.00 | -0.825% | 5 | 2,574 | -16.960% |
| 2025-12-09 | 323.67 | 323.67 | 323.67 | 323.67 | +1.147% | 13 | 2,579 | -17.645% |
| 2025-12-08 | 320.00 | 320.00 | 320.00 | 320.00 | +8.108% | 10 | 2,566 | -16.700% |
| 2025-12-03 | 296.00 | 296.00 | 296.00 | 296.00 | -2.606% | 10 | 2,576 | -9.946% |
| 2025-12-02 | 304.00 | 304.00 | 303.92 | 303.92 | +4.706% | 9 | 2,586 | -12.293% |
| 2025-11-24 | 290.26 | 290.26 | 290.26 | 290.26 | +7.683% | 3 | 2,595 | -8.165% |
| 2025-11-19 | 270.05 | 270.05 | 269.55 | 269.55 | +0.515% | 2 | 2,595 | -1.109% |
| 2025-11-17 | 268.19 | 268.19 | 268.17 | 268.17 | +3.773% | 140 | 2,595 | -0.600% |
| 2025-11-13 | 258.42 | 258.42 | 258.42 | 258.42 | -6.468% | 20 | 2,455 | +3.150% |
| 2025-11-12 | 276.12 | 276.29 | 276.12 | 276.29 | -5.325% | 30 | 2,435 | -3.522% |
| 2025-10-31 | 291.25 | 291.83 | 291.25 | 291.83 | -3.908% | 77 | 2,405 | -8.659% |
| 2025-10-29 | 302.98 | 305.60 | 301.30 | 303.70 | +10.384% | 345 | 2,364 | -12.229% |
| 2025-10-24 | 275.13 | 275.13 | 275.13 | 275.13 | +0.434% | 280 | 2,064 | -3.115% |
| 2025-10-15 | 275.23 | 275.23 | 273.87 | 273.94 | +3.136% | 220 | 1,784 | -2.694% |
| 2025-10-10 | 265.61 | 265.61 | 265.61 | 265.61 | +2.497% | 200 | 1,584 | +0.358% |
| 2025-10-02 | 259.14 | 259.14 | 259.14 | 259.14 | +5.205% | 470 | 1,384 | +2.863% |
| 2025-09-30 | 246.53 | 246.53 | 246.32 | 246.32 | -2.048% | 59 | 914 | +8.217% |
| 2025-09-29 | 254.97 | 255.30 | 251.36 | 251.47 | -2.254% | 203 | 855 | +6.001% |
| 2025-09-25 | 257.20 | 257.27 | 257.20 | 257.27 | -1.039% | 38 | 695 | +3.611% |
| 2025-09-24 | 259.90 | 259.97 | 259.90 | 259.97 | -2.604% | 20 | 714 | +2.535% |
| 2025-09-17 | 266.92 | 266.92 | 266.92 | 266.92 | -6.014% | 100 | 724 | -0.135% |
| 2025-09-10 | 283.00 | 284.00 | 283.00 | 284.00 | +10.532% | 31 | 624 | -6.141% |
| 2025-09-09 | 256.94 | 256.94 | 256.94 | 256.94 | -2.741% | 5 | 593 | +3.744% |
| 2025-09-08 | 265.85 | 265.85 | 264.18 | 264.18 | +18.466% | 4 | 588 | +0.901% |
| 2025-09-03 | 223.00 | 223.00 | 223.00 | 223.00 | +3.432% | 43 | 584 | +19.534% |
| 2025-09-02 | 214.15 | 215.60 | 214.15 | 215.60 | -6.261% | 21 | 541 | +23.636% |
| 2025-08-28 | 230.00 | 230.00 | 230.00 | 230.00 | +7.981% | 43 | 541 | +15.896% |
| 2025-07-28 | 213.00 | 213.00 | 213.00 | 213.00 | +1.116% | 1 | 498 | +25.146% |
| 2025-07-24 | 209.65 | 210.65 | 209.65 | 210.65 | +0.310% | 55 | 498 | +26.542% |
| 2025-07-21 | 210.00 | 210.00 | 210.00 | 210.00 | +1.278% | 1 | 471 | +26.933% |
| 2025-07-17 | 207.35 | 207.35 | 207.35 | 207.35 | +5.791% | 1 | 471 | +28.556% |
| 2025-07-03 | 196.00 | 196.00 | 196.00 | 196.00 | +9.229% | 55 | 416 | +36.000% |
| 2025-06-12 | 180.00 | 180.00 | 179.44 | 179.44 | +7.064% | 60 | 416 | +48.551% |
| 2025-06-09 | 167.60 | 167.60 | 167.60 | 167.60 | -6.154% | 1 | 356 | +59.045% |
| 2025-06-03 | 178.59 | 178.59 | 178.59 | 178.59 | +9.564% | 20 | 356 | +49.258% |
| 2025-05-28 | 163.00 | 163.00 | 163.00 | 163.00 | +5.161% | 6 | 336 | +63.534% |
| 2025-05-22 | 155.00 | 155.00 | 155.00 | 155.00 | -1.274% | 2 | 338 | +71.974% |
| 2025-05-21 | 157.00 | 157.00 | 157.00 | 157.00 | +6.376% | 50 | 338 | +69.783% |
| 2025-05-19 | 147.59 | 147.59 | 147.59 | 147.59 | -5.874% | 1 | 288 | +80.608% |
| 2025-05-15 | 156.80 | 156.80 | 156.80 | 156.80 | +26.964% | 4 | 287 | +70.000% |
| 2025-05-01 | 123.50 | 123.50 | 123.50 | 123.50 | +6.466% | 6 | 287 | +115.838% |
| 2025-04-25 | 116.00 | 116.00 | 116.00 | 116.00 | +24.570% | 8 | 287 | +129.793% |
| 2025-04-22 | 93.12 | 93.12 | 93.12 | 93.12 | +2.049% | 1 | 287 | +186.254% |
| 2025-04-21 | 89.35 | 91.25 | 89.35 | 91.25 | -8.567% | 145 | 286 | +192.121% |
| 2025-04-16 | 96.61 | 99.80 | 96.61 | 99.80 | -6.554% | 15 | 394 | +167.094% |
| 2025-04-14 | 107.00 | 107.00 | 106.80 | 106.80 | -3.610% | 12 | 394 | +149.588% |
| 2025-04-09 | 110.80 | 110.80 | 110.80 | 110.80 | +19.461% | 2 | 394 | +140.578% |
| 2025-04-08 | 96.30 | 96.30 | 92.75 | 92.75 | +16.946% | 4 | 394 | +187.396% |
| 2025-04-07 | 76.00 | 87.00 | 76.00 | 79.31 | +1.679% | 39 | 394 | +236.099% |
| 2025-04-04 | 73.50 | 78.00 | 72.00 | 78.00 | -10.014% | 282 | 371 | +241.744% |
| 2025-04-03 | 88.87 | 88.87 | 86.68 | 86.68 | -8.835% | 24 | 237 | +207.522% |
| 2025-03-31 | 90.90 | 95.42 | 90.90 | 95.08 | 0.000% | 283 | 213 | +180.353% |