AVGO270617C00460000
AVGO Jun 17 2027 460.00 Call
optionOPRA
EODOct 7, 2026
31.77USD-1.028%(-0.33)52Vol3,832OI
AVGO270617C00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 28.85 | 31.77 | 28.85 | 31.77 | -1.028% | 52 | 3,831 | 0.000% |
| 2026-10-06 | 27.06 | 33.08 | 27.06 | 32.10 | +23.938% | 73 | 3,826 | -1.028% |
| 2026-10-05 | 24.15 | 25.90 | 24.15 | 25.90 | +9.792% | 30 | 3,847 | +22.664% |
| 2026-10-02 | 23.32 | 24.25 | 23.32 | 23.59 | +10.907% | 21 | 3,847 | +34.676% |
| 2026-10-01 | 22.50 | 22.50 | 21.27 | 21.27 | -10.630% | 21 | 3,834 | +49.365% |
| 2026-09-30 | 23.75 | 24.18 | 23.75 | 23.80 | -6.114% | 4 | 3,834 | +33.487% |
| 2026-09-29 | 25.38 | 26.50 | 24.40 | 25.35 | +9.740% | 48 | 3,830 | +25.325% |
| 2026-09-28 | 23.78 | 23.78 | 22.70 | 23.10 | -5.172% | 40 | 3,854 | +37.532% |
| 2026-09-25 | 24.20 | 24.36 | 23.60 | 24.36 | +7.077% | 9 | 3,850 | +30.419% |
| 2026-09-24 | 22.90 | 22.90 | 22.75 | 22.75 | -10.043% | 12 | 3,852 | +39.648% |
| 2026-09-23 | 25.20 | 25.54 | 24.97 | 25.29 | -13.390% | 55 | 3,861 | +25.623% |
| 2026-09-22 | 28.28 | 29.20 | 27.51 | 29.20 | +1.920% | 9 | 3,854 | +8.801% |
| 2026-09-21 | 25.90 | 28.65 | 25.79 | 28.65 | +15.524% | 37 | 3,837 | +10.890% |
| 2026-09-18 | 23.81 | 26.55 | 23.81 | 24.80 | +12.217% | 27 | 3,830 | +28.105% |
| 2026-09-17 | 22.37 | 23.15 | 22.10 | 22.10 | +11.842% | 44 | 3,828 | +43.756% |
| 2026-09-16 | 20.54 | 20.54 | 18.90 | 19.76 | -4.078% | 12 | 3,831 | +60.779% |
| 2026-09-15 | 23.15 | 23.15 | 20.60 | 20.60 | -7.207% | 9 | 3,834 | +54.223% |
| 2026-09-14 | 23.60 | 23.70 | 22.20 | 22.20 | -20.714% | 24 | 3,821 | +43.108% |
| 2026-09-11 | 29.19 | 29.27 | 28.00 | 28.00 | -3.448% | 7 | 3,821 | +13.464% |
| 2026-09-10 | 28.82 | 30.05 | 28.82 | 29.00 | -2.192% | 30 | 3,824 | +9.552% |
| 2026-09-09 | 29.65 | 29.65 | 29.65 | 29.65 | -4.968% | 13 | 3,811 | +7.150% |
| 2026-09-08 | 31.69 | 33.50 | 31.20 | 31.20 | +13.455% | 85 | 3,728 | +1.827% |
| 2026-09-04 | 27.00 | 28.55 | 26.00 | 27.50 | -2.135% | 239 | 3,632 | +15.527% |
| 2026-09-03 | 25.56 | 28.10 | 23.10 | 28.10 | -17.353% | 515 | 3,322 | +13.060% |
| 2026-09-02 | 35.25 | 35.75 | 34.00 | 34.00 | -4.494% | 400 | 3,116 | -6.559% |
| 2026-09-01 | 34.45 | 35.60 | 34.45 | 35.60 | -4.198% | 423 | 2,918 | -10.758% |
| 2026-08-31 | 36.70 | 37.30 | 36.05 | 37.16 | +1.253% | 741 | 2,513 | -14.505% |
| 2026-08-28 | 39.10 | 39.10 | 35.75 | 36.70 | -4.052% | 644 | 2,203 | -13.433% |
| 2026-08-27 | 37.10 | 38.25 | 36.90 | 38.25 | +23.427% | 6 | 2,204 | -16.941% |
| 2026-08-26 | 31.40 | 31.40 | 30.25 | 30.99 | -4.499% | 12 | 2,198 | +2.517% |
| 2026-08-25 | 34.09 | 34.09 | 32.45 | 32.45 | -3.134% | 17 | 2,215 | -2.096% |
| 2026-08-24 | 35.41 | 36.00 | 33.50 | 33.50 | -9.825% | 34 | 2,203 | -5.164% |
| 2026-08-21 | 37.20 | 38.05 | 36.78 | 37.15 | +3.597% | 34 | 2,200 | -14.482% |
| 2026-08-20 | 37.06 | 37.07 | 35.86 | 35.86 | -1.049% | 19 | 2,186 | -11.405% |
| 2026-08-19 | 38.70 | 38.70 | 34.90 | 36.24 | -15.327% | 17 | 2,187 | -12.334% |
| 2026-08-18 | 45.78 | 45.78 | 42.80 | 42.80 | -14.995% | 10 | 2,191 | -25.771% |
| 2026-08-17 | 51.95 | 52.15 | 50.30 | 50.35 | +0.499% | 43 | 2,159 | -36.902% |
| 2026-08-14 | 51.45 | 51.55 | 48.70 | 50.10 | -24.775% | 85 | 2,134 | -36.587% |
| 2026-08-13 | 61.00 | 67.65 | 61.00 | 66.60 | +0.135% | 9 | 2,128 | -52.297% |
| 2026-08-12 | 66.75 | 66.75 | 66.10 | 66.51 | +2.009% | 47 | 2,107 | -52.233% |
| 2026-08-11 | 65.75 | 65.75 | 65.20 | 65.20 | -5.889% | 6 | 2,107 | -51.273% |
| 2026-08-10 | 74.00 | 74.50 | 69.28 | 69.28 | -5.806% | 8 | 2,099 | -54.143% |
| 2026-08-07 | 74.69 | 74.76 | 72.00 | 73.55 | +1.448% | 8 | 2,098 | -56.805% |
| 2026-08-06 | 74.10 | 74.16 | 72.50 | 72.50 | -1.091% | 69 | 2,139 | -56.179% |
| 2026-08-05 | 75.34 | 75.34 | 72.18 | 73.30 | -1.146% | 14 | 2,132 | -56.658% |
| 2026-08-04 | 68.00 | 74.15 | 68.00 | 74.15 | +32.529% | 10 | 2,132 | -57.154% |
| 2026-08-03 | 51.29 | 55.95 | 51.29 | 55.95 | +1.175% | 74 | 2,082 | -43.217% |
| 2026-07-31 | 55.30 | 55.30 | 55.30 | 55.30 | +5.756% | 1 | 2,081 | -42.550% |
| 2026-07-30 | 51.24 | 52.29 | 51.24 | 52.29 | -0.495% | 201 | 1,882 | -39.243% |
| 2026-07-27 | 50.25 | 52.55 | 50.25 | 52.55 | -1.259% | 53 | 1,832 | -39.543% |
| 2026-07-24 | 52.80 | 53.22 | 52.80 | 53.22 | -9.873% | 9 | 1,823 | -40.304% |
| 2026-07-23 | 59.05 | 59.05 | 59.05 | 59.05 | -4.988% | 85 | 1,881 | -46.198% |
| 2026-07-22 | 59.38 | 62.71 | 59.38 | 62.15 | +9.612% | 6 | 1,882 | -48.882% |
| 2026-07-21 | 56.70 | 56.70 | 56.70 | 56.70 | +10.097% | 4 | 1,882 | -43.968% |
| 2026-07-17 | 45.23 | 51.50 | 45.20 | 51.50 | +0.684% | 7 | 1,887 | -38.311% |
| 2026-07-16 | 54.17 | 54.17 | 50.90 | 51.15 | -16.721% | 67 | 1,876 | -37.889% |
| 2026-07-15 | 57.96 | 61.42 | 57.96 | 61.42 | -1.015% | 3 | 1,877 | -48.274% |
| 2026-07-14 | 59.75 | 62.20 | 59.75 | 62.05 | +8.650% | 10 | 1,876 | -48.799% |
| 2026-07-13 | 60.70 | 60.70 | 57.11 | 57.11 | -12.796% | 4 | 1,877 | -44.371% |
| 2026-07-10 | 64.85 | 65.49 | 64.85 | 65.49 | -2.370% | 5 | 1,873 | -51.489% |
| 2026-07-09 | 60.75 | 67.17 | 60.75 | 67.08 | +13.043% | 6 | 1,873 | -52.639% |
| 2026-07-08 | 56.80 | 60.25 | 56.80 | 59.34 | +22.225% | 20 | 1,865 | -46.461% |
| 2026-07-07 | 46.20 | 48.80 | 46.20 | 48.55 | -6.545% | 23 | 1,850 | -34.562% |
| 2026-07-06 | 49.77 | 53.65 | 49.77 | 51.95 | +17.269% | 610 | 1,619 | -38.845% |
| 2026-07-02 | 43.75 | 44.30 | 43.75 | 44.30 | -8.452% | 3 | 1,619 | -28.284% |
| 2026-07-01 | 48.85 | 49.15 | 48.16 | 48.39 | -8.956% | 38 | 1,623 | -34.346% |
| 2026-06-30 | 51.75 | 53.15 | 51.75 | 53.15 | +3.606% | 3 | 1,623 | -40.226% |
| 2026-06-29 | 48.95 | 51.30 | 48.95 | 51.30 | +2.498% | 4 | 1,621 | -38.070% |
| 2026-06-26 | 50.92 | 50.92 | 48.45 | 50.05 | -9.165% | 9 | 1,620 | -36.523% |
| 2026-06-25 | 55.10 | 55.10 | 55.10 | 55.10 | -0.181% | 1 | 1,620 | -42.341% |
| 2026-06-24 | 57.00 | 57.00 | 55.00 | 55.20 | -3.158% | 5 | 1,623 | -42.446% |
| 2026-06-23 | 59.62 | 59.62 | 56.70 | 57.00 | -11.983% | 5 | 1,620 | -44.263% |
| 2026-06-22 | 68.70 | 68.70 | 64.76 | 64.76 | -12.486% | 41 | 1,644 | -50.942% |
| 2026-06-18 | 71.07 | 74.00 | 70.62 | 74.00 | +11.530% | 12 | 1,644 | -57.068% |
| 2026-06-17 | 64.05 | 66.35 | 63.00 | 66.35 | +22.621% | 36 | 1,636 | -52.118% |
| 2026-06-16 | 59.53 | 59.75 | 54.11 | 54.11 | -12.401% | 89 | 1,569 | -41.286% |
| 2026-06-15 | 61.80 | 61.80 | 61.77 | 61.77 | +8.846% | 2 | 1,570 | -48.567% |
| 2026-06-12 | 58.05 | 59.05 | 56.75 | 56.75 | +2.068% | 23 | 1,552 | -44.018% |
| 2026-06-11 | 56.27 | 56.27 | 55.60 | 55.60 | +1.832% | 14 | 1,565 | -42.860% |
| 2026-06-10 | 56.13 | 57.10 | 54.47 | 54.60 | -13.744% | 13 | 1,561 | -41.813% |
| 2026-06-09 | 63.59 | 63.59 | 53.64 | 63.30 | -6.706% | 85 | 1,548 | -49.810% |
| 2026-06-08 | 67.30 | 67.85 | 64.96 | 67.85 | +5.850% | 3 | 1,552 | -53.176% |
| 2026-06-05 | 75.35 | 75.35 | 62.89 | 64.10 | -23.536% | 133 | 1,490 | -50.437% |
| 2026-06-04 | 82.70 | 85.20 | 71.66 | 83.83 | -33.710% | 57 | 1,462 | -62.102% |
| 2026-06-03 | 120.70 | 128.25 | 120.70 | 126.46 | +8.736% | 9 | 1,461 | -74.877% |
| 2026-06-02 | 128.00 | 128.00 | 115.75 | 116.30 | +8.895% | 138 | 1,439 | -72.683% |
| 2026-06-01 | 103.49 | 109.70 | 103.49 | 106.80 | +9.124% | 660 | 936 | -70.253% |
| 2026-05-29 | 92.74 | 97.87 | 91.29 | 97.87 | +17.632% | 30 | 926 | -67.539% |
| 2026-05-28 | 77.91 | 83.20 | 77.00 | 83.20 | +5.664% | 10 | 933 | -61.815% |
| 2026-05-27 | 82.05 | 82.05 | 78.74 | 78.74 | -9.494% | 8 | 927 | -59.652% |
| 2026-05-26 | 85.80 | 87.02 | 85.80 | 87.00 | +17.568% | 6 | 926 | -63.483% |
| 2026-05-22 | 74.75 | 74.75 | 74.00 | 74.00 | -3.859% | 2 | 927 | -57.068% |
| 2026-05-20 | 78.03 | 78.25 | 76.97 | 76.97 | +3.468% | 8 | 921 | -58.724% |
| 2026-05-19 | 71.16 | 74.39 | 71.16 | 74.39 | -4.161% | 13 | 910 | -57.293% |
| 2026-05-18 | 78.18 | 78.33 | 77.46 | 77.62 | -7.042% | 7 | 907 | -59.070% |
| 2026-05-15 | 80.65 | 83.50 | 80.65 | 83.50 | -9.485% | 6 | 907 | -61.952% |
| 2026-05-14 | 87.86 | 92.25 | 87.81 | 92.25 | +20.070% | 54 | 903 | -65.561% |
| 2026-05-13 | 71.70 | 76.83 | 71.70 | 76.83 | +5.247% | 6 | 900 | -58.649% |
| 2026-05-12 | 74.08 | 74.08 | 73.00 | 73.00 | -13.199% | 6 | 895 | -56.479% |
| 2026-05-11 | 84.75 | 85.17 | 84.10 | 84.10 | +0.851% | 17 | 902 | -62.224% |
| 2026-05-08 | 78.10 | 83.43 | 78.10 | 83.39 | +14.594% | 32 | 900 | -61.902% |
| 2026-05-07 | 72.57 | 72.77 | 72.57 | 72.77 | -6.043% | 16 | 886 | -56.342% |
| 2026-05-06 | 84.79 | 84.79 | 76.83 | 77.45 | -6.405% | 56 | 872 | -58.980% |
| 2026-05-05 | 78.64 | 82.75 | 78.64 | 82.75 | +16.353% | 30 | 857 | -61.607% |
| 2026-05-04 | 71.12 | 71.12 | 71.12 | 71.12 | -4.215% | 15 | 857 | -55.329% |
| 2026-04-30 | 72.24 | 74.25 | 72.14 | 74.25 | +12.893% | 7 | 850 | -57.212% |
| 2026-04-29 | 66.39 | 66.50 | 65.77 | 65.77 | +1.091% | 4 | 850 | -51.695% |
| 2026-04-28 | 69.05 | 69.80 | 65.02 | 65.06 | -15.485% | 13 | 861 | -51.168% |
| 2026-04-27 | 78.00 | 78.00 | 76.98 | 76.98 | -4.456% | 514 | 429 | -58.730% |
| 2026-04-24 | 78.40 | 80.57 | 78.40 | 80.57 | +0.449% | 19 | 433 | -60.568% |
| 2026-04-23 | 83.33 | 83.33 | 80.21 | 80.21 | -0.718% | 14 | 420 | -60.391% |
| 2026-04-22 | 73.56 | 80.79 | 73.56 | 80.79 | +19.866% | 9 | 414 | -60.676% |
| 2026-04-21 | 64.88 | 67.40 | 64.88 | 67.40 | +4.205% | 27 | 427 | -52.864% |
| 2026-04-20 | 64.45 | 64.68 | 64.45 | 64.68 | -6.261% | 57 | 370 | -50.881% |
| 2026-04-17 | 69.95 | 69.97 | 69.00 | 69.00 | +2.985% | 3 | 371 | -53.957% |
| 2026-04-16 | 66.60 | 67.15 | 66.60 | 67.00 | +2.446% | 15 | 365 | -52.582% |
| 2026-04-15 | 64.57 | 65.40 | 64.57 | 65.40 | +19.561% | 34 | 349 | -51.422% |
| 2026-04-13 | 54.70 | 54.70 | 54.70 | 54.70 | +0.275% | 1 | 348 | -41.920% |
| 2026-04-10 | 49.80 | 54.90 | 49.80 | 54.55 | +20.873% | 45 | 348 | -41.760% |
| 2026-04-09 | 45.13 | 45.13 | 45.13 | 45.13 | +6.088% | 1 | 327 | -29.603% |
| 2026-04-08 | 42.08 | 42.54 | 40.40 | 42.54 | +19.797% | 17 | 328 | -25.317% |
| 2026-04-07 | 35.51 | 35.51 | 35.51 | 35.51 | +36.840% | 1 | 319 | -10.532% |
| 2026-03-27 | 25.95 | 25.95 | 25.95 | 25.95 | -12.420% | 2 | 318 | +22.428% |
| 2026-03-26 | 29.87 | 30.80 | 28.95 | 29.63 | -7.058% | 126 | 318 | +7.222% |
| 2026-03-25 | 31.88 | 31.88 | 31.88 | 31.88 | -6.592% | 1 | 302 | -0.345% |
| 2026-03-23 | 33.95 | 34.13 | 32.50 | 34.13 | +14.453% | 3 | 301 | -6.915% |
| 2026-03-20 | 30.03 | 30.03 | 29.82 | 29.82 | -6.958% | 20 | 300 | +6.539% |
| 2026-03-18 | 32.00 | 32.05 | 32.00 | 32.05 | -26.508% | 2 | 300 | -0.874% |
| 2026-03-11 | 43.42 | 43.67 | 43.17 | 43.61 | -2.000% | 78 | 300 | -27.150% |
| 2026-03-10 | 48.60 | 48.60 | 44.45 | 44.50 | +14.073% | 4 | 310 | -28.607% |
| 2026-03-05 | 39.01 | 39.01 | 39.01 | 39.01 | -13.021% | 1 | 310 | -18.559% |
| 2026-02-19 | 44.60 | 44.85 | 44.60 | 44.85 | -13.783% | 67 | 311 | -29.164% |
| 2026-02-09 | 46.10 | 52.02 | 46.10 | 52.02 | +37.111% | 14 | 283 | -38.927% |
| 2026-02-05 | 38.30 | 38.30 | 37.84 | 37.94 | +0.503% | 90 | 297 | -16.263% |
| 2026-02-03 | 37.09 | 37.95 | 36.40 | 37.75 | -7.248% | 26 | 257 | -15.841% |
| 2026-01-26 | 40.70 | 40.70 | 40.70 | 40.70 | +4.359% | 6 | 237 | -21.941% |
| 2026-01-23 | 39.00 | 39.00 | 39.00 | 39.00 | -23.604% | 1 | 231 | -18.538% |
| 2026-01-16 | 50.80 | 51.35 | 50.40 | 51.05 | +3.655% | 87 | 154 | -37.767% |
| 2026-01-15 | 49.25 | 49.25 | 49.25 | 49.25 | +10.799% | 1 | 154 | -35.492% |
| 2026-01-08 | 44.45 | 44.45 | 44.45 | 44.45 | -8.877% | 1 | 153 | -28.526% |
| 2026-01-05 | 52.00 | 52.00 | 48.78 | 48.78 | -12.971% | 16 | 152 | -34.871% |
| 2026-01-02 | 55.70 | 56.05 | 55.70 | 56.05 | +10.443% | 7 | 152 | -43.318% |
| 2025-12-23 | 50.75 | 50.75 | 50.75 | 50.75 | +3.593% | 1 | 146 | -37.399% |
| 2025-12-22 | 47.60 | 48.99 | 47.60 | 48.99 | +7.481% | 6 | 145 | -35.150% |
| 2025-12-19 | 47.10 | 47.10 | 45.58 | 45.58 | +3.591% | 15 | 146 | -30.298% |
| 2025-12-18 | 42.49 | 44.00 | 42.49 | 44.00 | +2.041% | 6 | 136 | -27.795% |
| 2025-12-17 | 46.62 | 46.62 | 43.12 | 43.12 | -12.977% | 40 | 137 | -26.322% |
| 2025-12-16 | 51.00 | 51.00 | 48.40 | 49.55 | +0.101% | 34 | 121 | -35.883% |
| 2025-12-15 | 56.00 | 56.00 | 49.50 | 49.50 | -16.807% | 24 | 106 | -35.818% |
| 2025-12-12 | 62.60 | 62.60 | 59.50 | 59.50 | -30.830% | 4 | 100 | -46.605% |
| 2025-12-11 | 78.90 | 86.02 | 78.80 | 86.02 | -3.478% | 27 | 98 | -63.067% |
| 2025-12-10 | 88.00 | 89.12 | 88.00 | 89.12 | +8.643% | 2 | 87 | -64.351% |
| 2025-12-08 | 84.45 | 84.45 | 82.03 | 82.03 | +10.866% | 2 | 85 | -61.270% |
| 2025-12-05 | 74.01 | 74.01 | 73.99 | 73.99 | +7.077% | 5 | 83 | -57.062% |
| 2025-12-03 | 69.14 | 69.14 | 68.93 | 69.10 | -6.495% | 48 | 86 | -54.023% |
| 2025-12-02 | 75.50 | 75.85 | 72.55 | 73.90 | -2.119% | 19 | 63 | -57.009% |
| 2025-12-01 | 78.35 | 78.35 | 75.40 | 75.50 | -7.871% | 34 | 53 | -57.921% |
| 2025-11-28 | 81.95 | 81.95 | 81.95 | 81.95 | +7.829% | 10 | 34 | -61.232% |
| 2025-11-26 | 75.15 | 76.05 | 75.15 | 76.00 | +42.269% | 5 | 42 | -58.197% |
| 2025-11-21 | 52.00 | 53.42 | 52.00 | 53.42 | -16.791% | 2 | 42 | -40.528% |
| 2025-11-20 | 64.20 | 64.20 | 64.20 | 64.20 | +12.830% | 1 | 41 | -50.514% |
| 2025-11-19 | 57.40 | 57.40 | 56.90 | 56.90 | +5.566% | 6 | 41 | -44.165% |
| 2025-11-14 | 53.90 | 53.90 | 53.90 | 53.90 | +6.775% | 14 | 35 | -41.058% |
| 2025-11-13 | 50.48 | 50.48 | 50.48 | 50.48 | -17.178% | 1 | 26 | -37.064% |
| 2025-11-06 | 60.80 | 60.95 | 60.80 | 60.95 | +1.583% | 2 | 25 | -47.875% |
| 2025-11-04 | 59.95 | 60.00 | 59.95 | 60.00 | -5.808% | 2 | 25 | -47.050% |
| 2025-11-03 | 63.85 | 63.85 | 63.70 | 63.70 | -7.345% | 10 | 19 | -50.126% |
| 2025-10-31 | 68.75 | 68.75 | 68.75 | 68.75 | +28.169% | 2 | 19 | -53.789% |
| 2025-10-17 | 54.17 | 54.17 | 53.40 | 53.64 | +3.055% | 5 | 19 | -40.772% |
| 2025-10-14 | 52.05 | 52.05 | 52.05 | 52.05 | +0.096% | 1 | 20 | -38.963% |
| 2025-10-13 | 52.00 | 52.00 | 52.00 | 52.00 | +10.497% | 1 | 20 | -38.904% |
| 2025-10-08 | 47.06 | 47.06 | 47.06 | 47.06 | +4.462% | 1 | 20 | -32.490% |
| 2025-10-03 | 45.25 | 45.25 | 45.05 | 45.05 | +6.956% | 3 | 20 | -29.478% |
| 2025-10-01 | 39.20 | 43.62 | 39.20 | 42.12 | -22.144% | 4 | 17 | -24.573% |
| 2025-09-16 | 54.10 | 54.10 | 54.10 | 54.10 | -0.643% | 1 | 16 | -41.275% |
| 2025-09-15 | 54.45 | 54.45 | 54.45 | 54.45 | +0.276% | 1 | 15 | -41.653% |
| 2025-09-12 | 54.30 | 54.30 | 54.30 | 54.30 | -2.250% | 12 | 16 | -41.492% |
| 2025-09-11 | 55.55 | 55.55 | 55.55 | 55.55 | -7.954% | 1 | 4 | -42.808% |
| 2025-09-10 | 52.15 | 60.35 | 52.05 | 60.35 | +45.949% | 4 | 3 | -47.357% |
| 2025-09-09 | 41.35 | 41.35 | 41.35 | 41.35 | 0.000% | 1 | 1 | -23.168% |