AVGO270617C00470000
AVGO Jun 17 2027 470.00 Call
optionOPRA
EODOct 7, 2026
29.15USD-3.604%(-1.09)18Vol1,193OI
AVGO270617C00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 27.65 | 29.15 | 27.65 | 29.15 | -3.604% | 18 | 1,189 | 0.000% |
| 2026-10-06 | 25.45 | 30.24 | 25.45 | 30.24 | +26.263% | 18 | 1,192 | -3.604% |
| 2026-10-05 | 23.50 | 24.10 | 23.50 | 23.95 | +9.611% | 3 | 1,194 | +21.712% |
| 2026-10-02 | 21.35 | 22.35 | 21.20 | 21.85 | +10.076% | 12 | 1,184 | +33.410% |
| 2026-10-01 | 20.21 | 20.70 | 19.80 | 19.85 | -9.112% | 26 | 1,188 | +46.851% |
| 2026-09-30 | 22.56 | 22.56 | 21.80 | 21.84 | -2.456% | 6 | 1,187 | +33.471% |
| 2026-09-29 | 24.40 | 24.60 | 22.33 | 22.39 | +3.132% | 42 | 1,155 | +30.192% |
| 2026-09-28 | 21.60 | 21.85 | 21.54 | 21.71 | -3.725% | 19 | 1,150 | +34.270% |
| 2026-09-25 | 22.40 | 22.55 | 21.80 | 22.55 | +3.678% | 13 | 1,152 | +29.268% |
| 2026-09-24 | 22.35 | 22.35 | 21.06 | 21.75 | -7.051% | 80 | 1,170 | +34.023% |
| 2026-09-23 | 23.79 | 23.79 | 23.40 | 23.40 | -13.333% | 75 | 1,097 | +24.573% |
| 2026-09-22 | 25.60 | 27.00 | 25.60 | 27.00 | +1.887% | 11 | 1,094 | +7.963% |
| 2026-09-21 | 23.57 | 26.50 | 23.57 | 26.50 | +14.967% | 13 | 1,101 | +10.000% |
| 2026-09-18 | 24.44 | 24.44 | 22.54 | 23.05 | +14.109% | 22 | 1,090 | +26.464% |
| 2026-09-17 | 19.55 | 21.30 | 19.55 | 20.20 | +12.222% | 11 | 1,089 | +44.307% |
| 2026-09-16 | 18.98 | 19.17 | 18.00 | 18.00 | -1.586% | 10 | 1,081 | +61.944% |
| 2026-09-15 | 20.90 | 20.90 | 17.95 | 18.29 | -13.522% | 20 | 1,076 | +59.377% |
| 2026-09-14 | 22.00 | 22.79 | 20.50 | 21.15 | -23.425% | 18 | 1,084 | +37.825% |
| 2026-09-11 | 27.90 | 27.90 | 27.62 | 27.62 | +3.252% | 2 | 1,084 | +5.539% |
| 2026-09-10 | 27.21 | 28.15 | 26.75 | 26.75 | -6.239% | 283 | 904 | +8.972% |
| 2026-09-09 | 27.55 | 28.53 | 26.95 | 28.53 | -7.129% | 14 | 892 | +2.173% |
| 2026-09-08 | 29.81 | 30.95 | 29.81 | 30.72 | +20.707% | 36 | 892 | -5.111% |
| 2026-09-04 | 24.10 | 25.60 | 24.10 | 25.45 | +0.712% | 12 | 886 | +14.538% |
| 2026-09-03 | 24.00 | 26.04 | 21.23 | 25.27 | -22.957% | 27 | 875 | +15.354% |
| 2026-09-02 | 33.35 | 33.35 | 32.80 | 32.80 | -2.060% | 3 | 875 | -11.128% |
| 2026-09-01 | 32.28 | 33.49 | 32.28 | 33.49 | -2.219% | 2 | 874 | -12.959% |
| 2026-08-31 | 34.23 | 34.25 | 34.23 | 34.25 | +0.146% | 2 | 873 | -14.891% |
| 2026-08-28 | 37.55 | 37.55 | 33.43 | 34.20 | -1.583% | 10 | 872 | -14.766% |
| 2026-08-27 | 35.37 | 35.37 | 34.25 | 34.75 | +17.003% | 8 | 866 | -16.115% |
| 2026-08-26 | 28.95 | 29.70 | 28.50 | 29.70 | -2.142% | 3 | 865 | -1.852% |
| 2026-08-25 | 31.12 | 32.10 | 30.35 | 30.35 | -13.286% | 10 | 864 | -3.954% |
| 2026-08-21 | 35.00 | 35.00 | 35.00 | 35.00 | +6.061% | 1 | 863 | -16.714% |
| 2026-08-20 | 34.70 | 34.70 | 33.00 | 33.00 | -1.198% | 2 | 862 | -11.667% |
| 2026-08-19 | 37.50 | 37.50 | 32.89 | 33.40 | -17.122% | 19 | 861 | -12.725% |
| 2026-08-18 | 41.16 | 41.16 | 40.30 | 40.30 | -15.602% | 89 | 816 | -27.667% |
| 2026-08-17 | 48.30 | 48.30 | 47.75 | 47.75 | +2.578% | 4 | 815 | -38.953% |
| 2026-08-14 | 50.38 | 50.38 | 46.55 | 46.55 | -26.345% | 15 | 815 | -37.379% |
| 2026-08-13 | 63.26 | 64.45 | 63.20 | 63.20 | +0.158% | 10 | 816 | -53.877% |
| 2026-08-12 | 62.70 | 63.12 | 62.70 | 63.10 | +1.122% | 18 | 815 | -53.803% |
| 2026-08-11 | 62.40 | 62.40 | 62.40 | 62.40 | -6.461% | 5 | 815 | -53.285% |
| 2026-08-10 | 70.85 | 70.90 | 66.71 | 66.71 | -3.668% | 11 | 816 | -56.303% |
| 2026-08-07 | 73.00 | 73.00 | 69.25 | 69.25 | -1.283% | 10 | 808 | -57.906% |
| 2026-08-06 | 70.55 | 70.55 | 69.55 | 70.15 | +1.962% | 6 | 804 | -58.446% |
| 2026-08-05 | 71.43 | 71.43 | 68.80 | 68.80 | -1.503% | 4 | 803 | -57.631% |
| 2026-08-04 | 63.46 | 70.60 | 63.46 | 69.85 | +44.767% | 9 | 806 | -58.268% |
| 2026-08-03 | 48.25 | 48.25 | 48.25 | 48.25 | -4.832% | 1 | 807 | -39.585% |
| 2026-07-31 | 50.78 | 51.20 | 50.59 | 50.70 | -2.668% | 101 | 792 | -42.505% |
| 2026-07-30 | 50.94 | 52.09 | 50.94 | 52.09 | +8.295% | 3 | 790 | -44.039% |
| 2026-07-29 | 49.50 | 49.50 | 46.25 | 48.10 | -6.602% | 49 | 752 | -39.397% |
| 2026-07-28 | 51.50 | 51.50 | 51.50 | 51.50 | +6.625% | 2 | 750 | -43.398% |
| 2026-07-27 | 47.60 | 48.30 | 47.60 | 48.30 | -3.012% | 4 | 749 | -39.648% |
| 2026-07-24 | 51.25 | 52.45 | 49.80 | 49.80 | -11.718% | 65 | 690 | -41.466% |
| 2026-07-23 | 56.00 | 56.41 | 56.00 | 56.41 | +6.736% | 2 | 691 | -48.325% |
| 2026-07-21 | 53.20 | 53.20 | 52.80 | 52.85 | +7.179% | 4 | 689 | -44.844% |
| 2026-07-20 | 51.20 | 51.20 | 49.31 | 49.31 | -0.864% | 3 | 691 | -40.884% |
| 2026-07-17 | 44.15 | 49.74 | 44.15 | 49.74 | +2.557% | 3 | 690 | -41.395% |
| 2026-07-16 | 51.85 | 52.45 | 48.50 | 48.50 | -11.978% | 11 | 690 | -39.897% |
| 2026-07-15 | 56.51 | 56.51 | 55.10 | 55.10 | -2.993% | 4 | 689 | -47.096% |
| 2026-07-14 | 57.20 | 59.10 | 56.75 | 56.80 | +3.650% | 21 | 677 | -48.680% |
| 2026-07-13 | 57.70 | 57.70 | 53.40 | 54.80 | -11.327% | 7 | 675 | -46.807% |
| 2026-07-10 | 61.80 | 61.80 | 61.80 | 61.80 | -3.618% | 4 | 675 | -52.832% |
| 2026-07-09 | 63.69 | 64.12 | 63.69 | 64.12 | +13.086% | 2 | 675 | -54.538% |
| 2026-07-08 | 58.55 | 59.15 | 56.70 | 56.70 | +29.452% | 11 | 671 | -48.589% |
| 2026-07-07 | 43.80 | 43.80 | 43.80 | 43.80 | -11.246% | 5 | 671 | -33.447% |
| 2026-07-06 | 50.20 | 50.20 | 48.20 | 49.35 | +7.798% | 10 | 665 | -40.932% |
| 2026-07-01 | 47.71 | 47.71 | 45.75 | 45.78 | -9.704% | 8 | 668 | -36.326% |
| 2026-06-30 | 49.30 | 50.70 | 49.30 | 50.70 | +5.691% | 4 | 666 | -42.505% |
| 2026-06-29 | 46.26 | 47.97 | 45.92 | 47.97 | +4.169% | 116 | 604 | -39.233% |
| 2026-06-26 | 46.35 | 46.35 | 46.05 | 46.05 | -11.866% | 3 | 603 | -36.699% |
| 2026-06-25 | 52.25 | 52.25 | 52.25 | 52.25 | -3.151% | 8 | 603 | -44.211% |
| 2026-06-23 | 53.95 | 53.95 | 53.95 | 53.95 | -10.083% | 1 | 604 | -45.968% |
| 2026-06-22 | 62.50 | 62.50 | 60.00 | 60.00 | -15.254% | 9 | 601 | -51.417% |
| 2026-06-18 | 69.30 | 70.80 | 68.89 | 70.80 | +35.373% | 4 | 602 | -58.828% |
| 2026-06-16 | 54.00 | 54.00 | 51.25 | 52.30 | -12.248% | 4 | 600 | -44.264% |
| 2026-06-15 | 58.71 | 59.75 | 57.35 | 59.60 | +10.370% | 25 | 578 | -51.091% |
| 2026-06-12 | 55.00 | 56.25 | 54.00 | 54.00 | +0.935% | 10 | 575 | -46.019% |
| 2026-06-11 | 53.50 | 53.50 | 53.50 | 53.50 | +2.746% | 1 | 575 | -45.514% |
| 2026-06-10 | 54.50 | 54.50 | 52.07 | 52.07 | -13.663% | 2 | 574 | -44.018% |
| 2026-06-09 | 68.00 | 68.00 | 52.75 | 60.31 | -7.072% | 14 | 575 | -51.666% |
| 2026-06-08 | 64.90 | 64.90 | 64.90 | 64.90 | +7.575% | 2 | 575 | -55.085% |
| 2026-06-05 | 66.75 | 66.75 | 60.33 | 60.33 | -24.361% | 30 | 574 | -51.682% |
| 2026-06-04 | 73.79 | 80.33 | 70.20 | 79.76 | -32.664% | 105 | 560 | -63.453% |
| 2026-06-03 | 119.00 | 125.80 | 117.00 | 118.45 | +1.075% | 29 | 556 | -75.390% |
| 2026-06-02 | 121.14 | 122.80 | 115.40 | 117.19 | +13.920% | 24 | 558 | -75.126% |
| 2026-06-01 | 96.40 | 107.61 | 95.65 | 102.87 | +10.875% | 54 | 555 | -71.663% |
| 2026-05-29 | 87.98 | 92.78 | 85.44 | 92.78 | +17.295% | 33 | 561 | -68.582% |
| 2026-05-28 | 79.70 | 79.70 | 79.10 | 79.10 | +5.326% | 5 | 558 | -63.148% |
| 2026-05-27 | 74.35 | 75.10 | 74.35 | 75.10 | -1.184% | 4 | 559 | -61.185% |
| 2026-05-26 | 76.00 | 76.00 | 76.00 | 76.00 | +2.703% | 1 | 559 | -61.645% |
| 2026-05-20 | 71.32 | 74.00 | 71.32 | 74.00 | -1.465% | 53 | 506 | -60.608% |
| 2026-05-18 | 75.10 | 75.10 | 75.10 | 75.10 | -6.406% | 1 | 507 | -61.185% |
| 2026-05-15 | 80.21 | 80.24 | 80.21 | 80.24 | -9.076% | 3 | 507 | -63.671% |
| 2026-05-14 | 86.37 | 88.25 | 83.34 | 88.25 | +22.911% | 9 | 500 | -66.969% |
| 2026-05-13 | 71.80 | 71.80 | 71.80 | 71.80 | -6.217% | 1 | 500 | -59.401% |
| 2026-05-12 | 76.56 | 76.56 | 76.56 | 76.56 | -1.758% | 1 | 499 | -61.925% |
| 2026-05-11 | 79.32 | 79.32 | 77.19 | 77.93 | -2.951% | 32 | 482 | -62.595% |
| 2026-05-08 | 76.50 | 80.30 | 76.37 | 80.30 | +12.088% | 7 | 482 | -63.699% |
| 2026-05-07 | 73.90 | 75.05 | 71.64 | 71.64 | -3.124% | 33 | 456 | -59.310% |
| 2026-05-06 | 79.89 | 79.89 | 73.65 | 73.95 | -6.747% | 10 | 451 | -60.581% |
| 2026-05-05 | 73.20 | 79.35 | 73.20 | 79.30 | +13.092% | 28 | 444 | -63.241% |
| 2026-05-04 | 70.45 | 70.65 | 68.85 | 70.12 | -5.269% | 9 | 441 | -58.428% |
| 2026-05-01 | 73.99 | 74.02 | 73.99 | 74.02 | +3.990% | 2 | 441 | -60.619% |
| 2026-04-30 | 69.55 | 71.87 | 69.55 | 71.18 | +11.532% | 6 | 439 | -59.047% |
| 2026-04-29 | 63.82 | 63.82 | 63.82 | 63.82 | +2.687% | 1 | 439 | -54.325% |
| 2026-04-28 | 64.78 | 67.20 | 62.15 | 62.15 | -18.170% | 4 | 440 | -53.097% |
| 2026-04-24 | 77.10 | 77.40 | 71.47 | 75.95 | -2.000% | 21 | 443 | -61.619% |
| 2026-04-23 | 78.00 | 79.49 | 77.50 | 77.50 | +2.041% | 16 | 432 | -62.387% |
| 2026-04-22 | 69.00 | 75.95 | 69.00 | 75.95 | +20.651% | 17 | 437 | -61.619% |
| 2026-04-21 | 63.40 | 63.40 | 62.95 | 62.95 | +0.849% | 4 | 435 | -53.693% |
| 2026-04-20 | 61.67 | 62.42 | 61.67 | 62.42 | -5.180% | 6 | 434 | -53.300% |
| 2026-04-17 | 65.03 | 66.60 | 65.00 | 65.83 | +12.051% | 13 | 425 | -55.719% |
| 2026-04-15 | 60.00 | 60.50 | 58.75 | 58.75 | +9.567% | 64 | 379 | -50.383% |
| 2026-04-14 | 53.62 | 53.62 | 53.62 | 53.62 | +3.215% | 1 | 379 | -45.636% |
| 2026-04-13 | 51.95 | 51.95 | 51.95 | 51.95 | -2.166% | 6 | 379 | -43.888% |
| 2026-04-10 | 44.50 | 53.10 | 44.50 | 53.10 | +125.382% | 34 | 379 | -45.104% |
| 2026-03-31 | 23.58 | 23.58 | 23.56 | 23.56 | +11.237% | 4 | 377 | +23.727% |
| 2026-03-30 | 23.05 | 23.05 | 21.18 | 21.18 | -14.871% | 2 | 377 | +37.630% |
| 2026-03-27 | 24.88 | 24.88 | 24.88 | 24.88 | -10.342% | 3 | 377 | +17.162% |
| 2026-03-26 | 27.75 | 27.75 | 27.75 | 27.75 | -10.657% | 1 | 380 | +5.045% |
| 2026-03-25 | 31.06 | 31.08 | 31.06 | 31.06 | -3.240% | 11 | 381 | -6.149% |
| 2026-03-23 | 30.68 | 32.10 | 30.64 | 32.10 | +14.316% | 101 | 373 | -9.190% |
| 2026-03-20 | 28.37 | 28.43 | 28.05 | 28.08 | -2.500% | 317 | 278 | +3.811% |
| 2026-03-19 | 28.75 | 28.80 | 28.75 | 28.80 | -3.808% | 2 | 121 | +1.215% |
| 2026-03-18 | 29.84 | 29.94 | 29.84 | 29.94 | -21.169% | 6 | 122 | -2.639% |
| 2026-03-12 | 38.89 | 38.94 | 37.98 | 37.98 | -8.438% | 14 | 125 | -23.249% |
| 2026-03-11 | 42.04 | 42.04 | 41.45 | 41.48 | -2.880% | 4 | 126 | -29.725% |
| 2026-02-17 | 42.61 | 42.71 | 42.61 | 42.71 | -7.953% | 2 | 125 | -31.749% |
| 2026-02-09 | 46.65 | 46.65 | 46.40 | 46.40 | +28.035% | 3 | 124 | -37.177% |
| 2026-02-04 | 36.24 | 36.24 | 36.24 | 36.24 | -4.127% | 1 | 123 | -19.564% |
| 2026-01-29 | 37.80 | 37.80 | 37.80 | 37.80 | +1.477% | 1 | 124 | -22.884% |
| 2026-01-23 | 37.15 | 37.25 | 37.15 | 37.25 | -5.457% | 22 | 124 | -21.745% |
| 2026-01-22 | 39.90 | 39.90 | 39.40 | 39.40 | -5.854% | 2 | 108 | -26.015% |
| 2026-01-21 | 41.90 | 41.90 | 41.85 | 41.85 | -3.705% | 2 | 107 | -30.346% |
| 2026-01-20 | 44.08 | 44.08 | 43.46 | 43.46 | -0.776% | 3 | 107 | -32.927% |
| 2026-01-14 | 43.80 | 43.80 | 43.80 | 43.80 | +3.326% | 1 | 107 | -33.447% |
| 2026-01-08 | 42.39 | 42.39 | 42.39 | 42.39 | -13.876% | 5 | 106 | -31.234% |
| 2025-12-29 | 49.33 | 49.33 | 49.10 | 49.22 | -3.395% | 7 | 106 | -40.776% |
| 2025-12-26 | 50.95 | 50.95 | 50.95 | 50.95 | +12.348% | 1 | 102 | -42.787% |
| 2025-12-22 | 46.40 | 46.40 | 45.35 | 45.35 | +8.727% | 7 | 101 | -35.722% |
| 2025-12-18 | 41.60 | 41.71 | 41.15 | 41.71 | +4.406% | 5 | 101 | -30.113% |
| 2025-12-17 | 45.35 | 45.35 | 39.95 | 39.95 | -15.539% | 46 | 96 | -27.034% |
| 2025-12-16 | 47.05 | 47.60 | 47.05 | 47.30 | -0.106% | 10 | 93 | -38.372% |
| 2025-12-15 | 49.92 | 50.10 | 47.35 | 47.35 | -19.377% | 10 | 90 | -38.437% |
| 2025-12-12 | 58.39 | 59.30 | 58.39 | 58.73 | -28.769% | 3 | 85 | -50.366% |
| 2025-12-11 | 82.48 | 82.48 | 82.45 | 82.45 | -3.815% | 20 | 85 | -64.645% |
| 2025-12-10 | 82.50 | 85.72 | 82.50 | 85.72 | +6.551% | 19 | 74 | -65.994% |
| 2025-12-09 | 80.70 | 80.70 | 80.45 | 80.45 | +2.864% | 2 | 69 | -63.766% |
| 2025-12-08 | 77.95 | 78.21 | 77.95 | 78.21 | +10.077% | 2 | 68 | -62.729% |
| 2025-12-05 | 71.06 | 71.06 | 71.05 | 71.05 | +7.456% | 5 | 68 | -58.973% |
| 2025-12-03 | 66.15 | 66.15 | 66.09 | 66.12 | -5.812% | 4 | 68 | -55.913% |
| 2025-12-02 | 72.70 | 72.75 | 69.65 | 70.20 | -3.106% | 25 | 68 | -58.476% |
| 2025-12-01 | 74.85 | 74.90 | 72.45 | 72.45 | +15.458% | 19 | 49 | -59.765% |
| 2025-11-24 | 62.75 | 62.75 | 62.75 | 62.75 | -1.754% | 14 | 42 | -53.546% |
| 2025-11-20 | 63.99 | 63.99 | 63.87 | 63.87 | +17.300% | 2 | 42 | -54.360% |
| 2025-11-19 | 55.30 | 55.30 | 54.45 | 54.45 | +5.523% | 8 | 43 | -46.465% |
| 2025-11-18 | 51.60 | 51.60 | 51.60 | 51.60 | +1.176% | 1 | 39 | -43.508% |
| 2025-11-14 | 51.00 | 51.00 | 51.00 | 51.00 | +1.878% | 1 | 39 | -42.843% |
| 2025-11-07 | 50.06 | 50.06 | 50.06 | 50.06 | -16.539% | 25 | 39 | -41.770% |
| 2025-11-05 | 59.98 | 59.98 | 59.98 | 59.98 | -1.913% | 1 | 14 | -51.400% |
| 2025-11-03 | 61.10 | 61.15 | 61.10 | 61.15 | +15.705% | 10 | 13 | -52.330% |
| 2025-10-24 | 52.80 | 52.85 | 52.80 | 52.85 | +13.631% | 2 | 13 | -44.844% |
| 2025-10-22 | 46.51 | 46.51 | 46.51 | 46.51 | -8.625% | 1 | 12 | -37.325% |
| 2025-10-17 | 51.02 | 51.20 | 50.90 | 50.90 | +2.621% | 6 | 11 | -42.731% |
| 2025-10-14 | 49.60 | 49.60 | 49.60 | 49.60 | +10.937% | 1 | 11 | -41.230% |
| 2025-10-08 | 44.71 | 44.71 | 44.71 | 44.71 | +11.999% | 1 | 11 | -34.802% |
| 2025-10-01 | 37.12 | 41.05 | 37.12 | 39.92 | +3.850% | 6 | 12 | -26.979% |
| 2025-09-29 | 40.00 | 40.00 | 38.44 | 38.44 | -8.520% | 2 | 9 | -24.168% |
| 2025-09-24 | 42.02 | 42.02 | 42.02 | 42.02 | -15.792% | 1 | 8 | -30.628% |
| 2025-09-16 | 49.90 | 49.90 | 49.90 | 49.90 | -3.575% | 1 | 8 | -41.583% |
| 2025-09-15 | 51.75 | 51.75 | 51.75 | 51.75 | +1.870% | 8 | 8 | -43.671% |
| 2025-09-12 | 50.80 | 50.80 | 50.80 | 50.80 | -4.583% | 10 | 15 | -42.618% |
| 2025-09-10 | 50.55 | 57.70 | 50.35 | 53.24 | +26.732% | 33 | 20 | -45.248% |
| 2025-09-08 | 42.01 | 42.01 | 42.01 | 42.01 | 0.000% | 3 | 3 | -30.612% |