AVGO270617C00490000
AVGO Jun 17 2027 490.00 Call
optionOPRA
EODOct 7, 2026
24.80USD-2.054%(-0.52)14Vol1,915OI
AVGO270617C00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 24.06 | 24.80 | 23.35 | 24.80 | -2.054% | 14 | 1,914 | 0.000% |
| 2026-10-06 | 25.00 | 25.55 | 24.65 | 25.32 | +23.512% | 1,021 | 939 | -2.054% |
| 2026-10-05 | 20.50 | 20.50 | 20.50 | 20.50 | +15.169% | 15 | 924 | +20.976% |
| 2026-10-02 | 18.00 | 18.95 | 17.80 | 17.80 | +5.764% | 14 | 919 | +39.326% |
| 2026-10-01 | 17.25 | 17.25 | 16.60 | 16.83 | -8.632% | 8 | 916 | +47.356% |
| 2026-09-30 | 18.85 | 18.95 | 18.35 | 18.42 | -5.780% | 12 | 925 | +34.636% |
| 2026-09-29 | 20.30 | 21.30 | 19.30 | 19.55 | +7.713% | 48 | 912 | +26.854% |
| 2026-09-28 | 17.91 | 18.15 | 17.91 | 18.15 | -5.665% | 2 | 911 | +36.639% |
| 2026-09-25 | 18.45 | 19.24 | 18.20 | 19.24 | +2.888% | 6 | 911 | +28.898% |
| 2026-09-24 | 18.70 | 18.70 | 18.00 | 18.70 | -7.654% | 5 | 907 | +32.620% |
| 2026-09-23 | 20.74 | 20.74 | 20.20 | 20.25 | -11.572% | 16 | 908 | +22.469% |
| 2026-09-22 | 23.05 | 23.05 | 22.90 | 22.90 | +1.552% | 13 | 902 | +8.297% |
| 2026-09-21 | 20.00 | 22.55 | 20.00 | 22.55 | +11.084% | 21 | 903 | +9.978% |
| 2026-09-18 | 21.16 | 22.10 | 18.90 | 20.30 | +17.341% | 38 | 888 | +22.167% |
| 2026-09-17 | 17.31 | 18.00 | 17.30 | 17.30 | +11.974% | 27 | 881 | +43.353% |
| 2026-09-15 | 16.48 | 16.48 | 15.45 | 15.45 | -14.167% | 10 | 880 | +60.518% |
| 2026-09-14 | 18.00 | 18.00 | 18.00 | 18.00 | -23.664% | 1 | 881 | +37.778% |
| 2026-09-11 | 23.65 | 23.65 | 23.58 | 23.58 | +2.522% | 2 | 879 | +5.174% |
| 2026-09-10 | 24.20 | 24.35 | 23.00 | 23.00 | -2.748% | 8 | 878 | +7.826% |
| 2026-09-09 | 24.65 | 24.92 | 23.65 | 23.65 | -15.020% | 28 | 868 | +4.863% |
| 2026-09-08 | 26.00 | 27.83 | 25.50 | 27.83 | +32.587% | 8 | 868 | -10.888% |
| 2026-09-04 | 21.05 | 21.05 | 20.99 | 20.99 | -6.295% | 3 | 867 | +18.152% |
| 2026-09-03 | 20.00 | 22.40 | 18.23 | 22.40 | -19.424% | 7 | 864 | +10.714% |
| 2026-09-02 | 29.15 | 29.15 | 27.80 | 27.80 | -0.714% | 12 | 864 | -10.791% |
| 2026-09-01 | 28.00 | 28.00 | 28.00 | 28.00 | -7.285% | 1 | 864 | -11.429% |
| 2026-08-31 | 30.14 | 30.20 | 30.14 | 30.20 | -0.165% | 2 | 865 | -17.881% |
| 2026-08-28 | 29.25 | 30.25 | 29.25 | 30.25 | +21.000% | 5 | 866 | -18.017% |
| 2026-08-26 | 25.25 | 25.25 | 25.00 | 25.00 | -16.555% | 2 | 865 | -0.800% |
| 2026-08-20 | 29.60 | 30.02 | 29.60 | 29.96 | +1.628% | 3 | 864 | -17.223% |
| 2026-08-19 | 29.60 | 30.30 | 29.48 | 29.48 | -18.966% | 7 | 863 | -15.875% |
| 2026-08-18 | 36.40 | 36.40 | 36.38 | 36.38 | -16.846% | 143 | 761 | -31.831% |
| 2026-08-17 | 42.65 | 43.75 | 42.50 | 43.75 | +3.673% | 5 | 758 | -43.314% |
| 2026-08-14 | 45.40 | 45.40 | 42.20 | 42.20 | -25.481% | 19 | 756 | -41.232% |
| 2026-08-13 | 57.60 | 57.65 | 56.45 | 56.63 | +4.580% | 20 | 750 | -56.207% |
| 2026-08-12 | 56.30 | 56.30 | 54.15 | 54.15 | -2.870% | 19 | 744 | -54.201% |
| 2026-08-11 | 58.45 | 58.45 | 55.75 | 55.75 | -8.003% | 10 | 740 | -55.516% |
| 2026-08-10 | 63.85 | 64.20 | 60.60 | 60.60 | -4.114% | 13 | 735 | -59.076% |
| 2026-08-07 | 63.00 | 63.20 | 63.00 | 63.20 | -0.079% | 6 | 733 | -60.759% |
| 2026-08-06 | 64.10 | 64.10 | 63.25 | 63.25 | -0.769% | 8 | 728 | -60.791% |
| 2026-08-05 | 64.00 | 64.00 | 63.74 | 63.74 | +0.457% | 3 | 725 | -61.092% |
| 2026-08-04 | 55.60 | 64.28 | 55.60 | 63.45 | +34.059% | 11 | 721 | -60.914% |
| 2026-08-03 | 45.95 | 47.33 | 45.95 | 47.33 | +5.647% | 3 | 720 | -47.602% |
| 2026-07-31 | 44.80 | 44.80 | 44.80 | 44.80 | -4.171% | 3 | 717 | -44.643% |
| 2026-07-30 | 45.35 | 46.75 | 45.35 | 46.75 | +10.130% | 15 | 711 | -46.952% |
| 2026-07-29 | 40.70 | 43.10 | 40.70 | 42.45 | -5.520% | 47 | 667 | -41.578% |
| 2026-07-28 | 44.93 | 44.93 | 44.93 | 44.93 | -1.274% | 3 | 664 | -44.803% |
| 2026-07-27 | 43.45 | 46.26 | 43.45 | 45.51 | -0.677% | 9 | 664 | -45.506% |
| 2026-07-24 | 45.90 | 46.60 | 45.82 | 45.82 | -9.087% | 12 | 664 | -45.875% |
| 2026-07-23 | 50.22 | 50.40 | 49.30 | 50.40 | +3.661% | 12 | 669 | -50.794% |
| 2026-07-21 | 48.62 | 48.62 | 48.62 | 48.62 | +11.770% | 1 | 670 | -48.992% |
| 2026-07-16 | 45.65 | 45.65 | 43.50 | 43.50 | -17.174% | 49 | 667 | -42.989% |
| 2026-07-15 | 50.50 | 52.52 | 50.50 | 52.52 | +0.652% | 6 | 666 | -52.780% |
| 2026-07-14 | 51.50 | 52.18 | 51.50 | 52.18 | +5.414% | 6 | 661 | -52.472% |
| 2026-07-13 | 51.45 | 51.45 | 49.50 | 49.50 | -12.234% | 3 | 661 | -49.899% |
| 2026-07-10 | 56.40 | 56.40 | 56.40 | 56.40 | +1.075% | 4 | 661 | -56.028% |
| 2026-07-09 | 55.80 | 55.80 | 55.80 | 55.80 | +7.889% | 1 | 661 | -55.556% |
| 2026-07-08 | 51.17 | 51.72 | 51.17 | 51.72 | +16.355% | 12 | 662 | -52.049% |
| 2026-07-06 | 44.45 | 44.45 | 44.45 | 44.45 | +13.741% | 12 | 650 | -44.207% |
| 2026-07-02 | 39.08 | 39.08 | 39.08 | 39.08 | -8.904% | 1 | 651 | -36.540% |
| 2026-07-01 | 42.95 | 42.95 | 42.90 | 42.90 | -6.230% | 2 | 651 | -42.191% |
| 2026-06-30 | 43.98 | 45.75 | 43.98 | 45.75 | +5.512% | 87 | 650 | -45.792% |
| 2026-06-29 | 42.22 | 43.36 | 42.22 | 43.36 | +4.356% | 3 | 649 | -42.804% |
| 2026-06-26 | 41.60 | 42.85 | 41.30 | 41.55 | -18.401% | 5 | 649 | -40.313% |
| 2026-06-25 | 50.92 | 50.92 | 50.92 | 50.92 | -9.071% | 9 | 649 | -51.296% |
| 2026-06-22 | 62.67 | 62.67 | 56.00 | 56.00 | -9.677% | 16 | 644 | -55.714% |
| 2026-06-18 | 62.90 | 62.90 | 62.00 | 62.00 | +28.898% | 4 | 646 | -60.000% |
| 2026-06-16 | 49.00 | 49.00 | 48.10 | 48.10 | -10.244% | 3 | 644 | -48.441% |
| 2026-06-15 | 54.50 | 55.30 | 53.59 | 53.59 | +5.805% | 13 | 644 | -53.723% |
| 2026-06-12 | 49.71 | 50.65 | 49.71 | 50.65 | +5.896% | 3 | 642 | -51.037% |
| 2026-06-11 | 47.83 | 47.83 | 47.83 | 47.83 | +0.695% | 1 | 643 | -48.150% |
| 2026-06-10 | 47.88 | 47.88 | 47.50 | 47.50 | -10.377% | 11 | 643 | -47.789% |
| 2026-06-09 | 56.07 | 56.07 | 47.63 | 53.00 | -11.178% | 11 | 642 | -53.208% |
| 2026-06-08 | 57.37 | 59.67 | 57.37 | 59.67 | +6.554% | 110 | 642 | -58.438% |
| 2026-06-05 | 67.03 | 67.03 | 56.00 | 56.00 | -22.534% | 38 | 629 | -55.714% |
| 2026-06-04 | 67.81 | 74.61 | 63.42 | 72.29 | -34.579% | 218 | 486 | -65.694% |
| 2026-06-03 | 113.42 | 115.79 | 107.15 | 110.50 | +4.660% | 32 | 482 | -77.557% |
| 2026-06-02 | 114.20 | 114.20 | 105.58 | 105.58 | +8.633% | 109 | 506 | -76.511% |
| 2026-06-01 | 89.85 | 99.64 | 88.84 | 97.19 | +18.064% | 125 | 398 | -74.483% |
| 2026-05-29 | 82.32 | 82.32 | 82.32 | 82.32 | +12.798% | 1 | 398 | -69.874% |
| 2026-05-28 | 73.00 | 73.00 | 72.98 | 72.98 | +5.143% | 2 | 399 | -66.018% |
| 2026-05-26 | 69.41 | 69.41 | 69.41 | 69.41 | +8.048% | 1 | 399 | -64.270% |
| 2026-05-22 | 64.25 | 64.25 | 64.24 | 64.24 | -5.806% | 2 | 398 | -61.395% |
| 2026-05-18 | 68.20 | 68.20 | 68.20 | 68.20 | -12.999% | 20 | 378 | -63.636% |
| 2026-05-14 | 78.39 | 78.39 | 78.39 | 78.39 | +16.357% | 2 | 378 | -68.363% |
| 2026-05-12 | 67.37 | 67.37 | 67.37 | 67.37 | +5.101% | 3 | 375 | -63.188% |
| 2026-05-07 | 65.83 | 65.83 | 64.10 | 64.10 | -3.970% | 2 | 376 | -61.310% |
| 2026-05-06 | 68.29 | 68.29 | 66.50 | 66.75 | -8.461% | 72 | 312 | -62.846% |
| 2026-05-05 | 66.75 | 72.92 | 66.75 | 72.92 | +15.471% | 4 | 312 | -65.990% |
| 2026-05-04 | 66.03 | 66.03 | 63.15 | 63.15 | -6.347% | 9 | 303 | -60.728% |
| 2026-05-01 | 66.65 | 67.43 | 66.65 | 67.43 | +4.543% | 3 | 302 | -63.221% |
| 2026-04-30 | 62.86 | 64.60 | 62.86 | 64.50 | +14.260% | 3 | 301 | -61.550% |
| 2026-04-29 | 56.45 | 56.45 | 56.45 | 56.45 | -2.504% | 3 | 298 | -56.067% |
| 2026-04-28 | 61.00 | 61.00 | 56.41 | 57.90 | -13.543% | 10 | 299 | -57.168% |
| 2026-04-27 | 66.79 | 68.01 | 66.79 | 66.97 | -5.249% | 12 | 304 | -62.968% |
| 2026-04-24 | 70.68 | 70.68 | 70.68 | 70.68 | -3.915% | 1 | 303 | -64.912% |
| 2026-04-23 | 71.80 | 73.56 | 71.80 | 73.56 | +6.193% | 10 | 307 | -66.286% |
| 2026-04-22 | 60.75 | 69.27 | 60.34 | 69.27 | +18.007% | 48 | 319 | -64.198% |
| 2026-04-21 | 56.66 | 58.70 | 56.66 | 58.70 | +0.946% | 3 | 318 | -57.751% |
| 2026-04-20 | 58.80 | 58.80 | 58.15 | 58.15 | +0.224% | 7 | 321 | -57.352% |
| 2026-04-16 | 58.20 | 58.20 | 58.02 | 58.02 | +4.541% | 9 | 316 | -57.256% |
| 2026-04-15 | 55.50 | 55.50 | 55.50 | 55.50 | +13.265% | 59 | 298 | -55.315% |
| 2026-04-13 | 48.02 | 49.00 | 48.02 | 49.00 | +3.594% | 3 | 295 | -49.388% |
| 2026-04-10 | 44.46 | 47.30 | 44.46 | 47.30 | +38.304% | 44 | 295 | -47.569% |
| 2026-04-08 | 34.20 | 34.20 | 34.20 | 34.20 | +14.000% | 2 | 262 | -27.485% |
| 2026-04-07 | 28.00 | 30.00 | 28.00 | 30.00 | +26.369% | 9 | 261 | -17.333% |
| 2026-04-06 | 23.81 | 23.81 | 23.74 | 23.74 | -13.358% | 2 | 266 | +4.465% |
| 2026-03-23 | 27.52 | 27.52 | 27.40 | 27.40 | +8.644% | 10 | 266 | -9.489% |
| 2026-03-20 | 25.27 | 25.62 | 25.10 | 25.22 | -5.755% | 68 | 261 | -1.665% |
| 2026-03-18 | 26.76 | 26.76 | 26.76 | 26.76 | -15.717% | 1 | 227 | -7.324% |
| 2026-03-16 | 31.88 | 31.91 | 31.68 | 31.75 | -11.879% | 18 | 227 | -21.890% |
| 2026-03-13 | 35.78 | 36.03 | 35.78 | 36.03 | -0.055% | 7 | 223 | -31.168% |
| 2026-03-12 | 35.18 | 36.05 | 34.90 | 36.05 | -2.883% | 12 | 224 | -31.207% |
| 2026-03-11 | 37.16 | 37.16 | 37.03 | 37.12 | -4.821% | 8 | 229 | -33.190% |
| 2026-03-09 | 38.05 | 39.00 | 38.05 | 39.00 | +10.482% | 3 | 231 | -36.410% |
| 2026-03-06 | 35.20 | 35.30 | 35.20 | 35.30 | +6.006% | 2 | 241 | -29.745% |
| 2026-03-05 | 33.55 | 33.55 | 33.25 | 33.30 | +15.826% | 21 | 242 | -25.526% |
| 2026-03-03 | 28.89 | 28.89 | 28.75 | 28.75 | -23.374% | 2 | 231 | -13.739% |
| 2026-02-23 | 37.49 | 37.52 | 37.49 | 37.52 | +0.590% | 10 | 230 | -33.902% |
| 2026-02-20 | 37.30 | 37.30 | 37.30 | 37.30 | -3.990% | 5 | 230 | -33.512% |
| 2026-02-18 | 38.85 | 38.85 | 38.85 | 38.85 | +0.181% | 2 | 230 | -36.165% |
| 2026-02-17 | 38.78 | 38.78 | 38.78 | 38.78 | +3.551% | 8 | 230 | -36.050% |
| 2026-02-13 | 39.50 | 39.50 | 37.45 | 37.45 | -16.031% | 72 | 230 | -33.778% |
| 2026-02-10 | 44.60 | 44.60 | 44.60 | 44.60 | +0.337% | 5 | 230 | -44.395% |
| 2026-02-09 | 47.15 | 47.15 | 44.45 | 44.45 | +26.458% | 83 | 230 | -44.207% |
| 2026-01-26 | 35.15 | 35.15 | 35.15 | 35.15 | +4.303% | 56 | 158 | -29.445% |
| 2026-01-23 | 33.70 | 33.70 | 33.70 | 33.70 | -19.262% | 20 | 152 | -26.409% |
| 2026-01-20 | 41.74 | 41.74 | 41.74 | 41.74 | -14.816% | 1 | 172 | -40.585% |
| 2026-01-13 | 48.90 | 49.00 | 48.90 | 49.00 | +13.295% | 2 | 173 | -49.388% |
| 2026-01-09 | 43.25 | 43.25 | 43.25 | 43.25 | +1.765% | 1 | 174 | -42.659% |
| 2026-01-06 | 42.50 | 42.50 | 42.50 | 42.50 | +2.533% | 5 | 174 | -41.647% |
| 2025-12-22 | 41.30 | 41.45 | 41.30 | 41.45 | +5.740% | 8 | 174 | -40.169% |
| 2025-12-19 | 39.20 | 39.20 | 39.20 | 39.20 | +4.841% | 8 | 169 | -36.735% |
| 2025-12-17 | 37.38 | 37.39 | 37.38 | 37.39 | -13.649% | 2 | 161 | -33.672% |
| 2025-12-16 | 43.30 | 43.30 | 43.30 | 43.30 | -3.132% | 3 | 159 | -42.725% |
| 2025-12-15 | 45.75 | 45.75 | 44.70 | 44.70 | -12.008% | 3 | 158 | -44.519% |
| 2025-12-12 | 50.60 | 50.80 | 50.60 | 50.80 | -22.502% | 25 | 155 | -51.181% |
| 2025-12-02 | 67.90 | 67.90 | 64.25 | 65.55 | -2.383% | 42 | 155 | -62.166% |
| 2025-12-01 | 66.85 | 69.20 | 66.50 | 67.15 | +9.543% | 64 | 121 | -63.068% |
| 2025-11-24 | 57.70 | 61.30 | 57.70 | 61.30 | +12.580% | 15 | 100 | -59.543% |
| 2025-11-20 | 55.25 | 55.25 | 54.45 | 54.45 | +4.211% | 2 | 86 | -54.454% |
| 2025-11-19 | 50.80 | 52.25 | 49.90 | 52.25 | +14.709% | 10 | 86 | -52.536% |
| 2025-11-18 | 45.70 | 45.70 | 45.45 | 45.55 | +2.016% | 10 | 80 | -45.554% |
| 2025-11-13 | 44.55 | 44.65 | 44.55 | 44.65 | -12.348% | 2 | 74 | -44.457% |
| 2025-11-06 | 50.94 | 50.94 | 50.94 | 50.94 | +25.068% | 2 | 73 | -51.315% |
| 2025-10-22 | 40.73 | 40.73 | 40.73 | 40.73 | -10.128% | 1 | 73 | -39.111% |
| 2025-10-20 | 45.45 | 45.45 | 45.32 | 45.32 | -2.684% | 37 | 74 | -45.278% |
| 2025-10-17 | 46.40 | 46.57 | 46.18 | 46.57 | -2.369% | 18 | 56 | -46.747% |
| 2025-10-15 | 49.81 | 49.81 | 47.70 | 47.70 | +6.283% | 3 | 52 | -48.008% |
| 2025-10-14 | 44.88 | 44.88 | 44.88 | 44.88 | +6.857% | 1 | 55 | -44.742% |
| 2025-10-08 | 40.35 | 42.00 | 40.35 | 42.00 | +7.692% | 4 | 54 | -40.952% |
| 2025-10-06 | 39.00 | 39.00 | 39.00 | 39.00 | +9.183% | 39 | 54 | -36.410% |
| 2025-10-01 | 35.72 | 35.72 | 35.72 | 35.72 | +9.571% | 1 | 15 | -30.571% |
| 2025-09-30 | 32.60 | 32.60 | 32.60 | 32.60 | -13.984% | 1 | 15 | -23.926% |
| 2025-09-24 | 37.90 | 37.90 | 37.90 | 37.90 | -5.297% | 1 | 16 | -34.565% |
| 2025-09-19 | 40.02 | 40.02 | 40.02 | 40.02 | -2.390% | 1 | 16 | -38.031% |
| 2025-09-17 | 41.93 | 41.93 | 41.00 | 41.00 | -14.938% | 20 | 15 | -39.512% |
| 2025-09-11 | 48.20 | 48.20 | 48.20 | 48.20 | -7.839% | 1 | 11 | -48.548% |
| 2025-09-10 | 52.25 | 52.30 | 52.25 | 52.30 | 0.000% | 20 | 10 | -52.581% |