AVGO270617C00510000
AVGO Jun 17 2027 510.00 Call
optionOPRA
EODOct 7, 2026
21.25USD-2.074%(-0.45)3Vol656OI
AVGO270617C00510000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 20.30 | 21.27 | 20.30 | 21.25 | -2.074% | 3 | 656 | 0.000% |
| 2026-10-06 | 18.05 | 21.70 | 18.05 | 21.70 | +25.506% | 17 | 662 | -2.074% |
| 2026-10-05 | 17.19 | 17.32 | 17.19 | 17.29 | +10.833% | 15 | 674 | +22.903% |
| 2026-10-02 | 16.05 | 16.05 | 15.45 | 15.60 | +14.706% | 16 | 664 | +36.218% |
| 2026-10-01 | 14.50 | 14.95 | 13.60 | 13.60 | -14.734% | 14 | 661 | +56.250% |
| 2026-09-30 | 16.11 | 16.11 | 15.95 | 15.95 | -5.900% | 28 | 656 | +33.229% |
| 2026-09-29 | 17.55 | 18.30 | 16.55 | 16.95 | +3.543% | 21 | 640 | +25.369% |
| 2026-09-28 | 16.35 | 16.37 | 16.35 | 16.37 | +1.237% | 2 | 640 | +29.811% |
| 2026-09-25 | 15.85 | 16.17 | 15.85 | 16.17 | -0.185% | 9 | 631 | +31.416% |
| 2026-09-24 | 15.39 | 16.20 | 15.39 | 16.20 | -6.087% | 4 | 629 | +31.173% |
| 2026-09-23 | 17.25 | 17.25 | 17.25 | 17.25 | -12.658% | 1 | 629 | +23.188% |
| 2026-09-22 | 20.15 | 20.15 | 19.75 | 19.75 | +0.254% | 3 | 629 | +7.595% |
| 2026-09-21 | 18.50 | 20.05 | 18.50 | 19.70 | +15.475% | 3 | 630 | +7.868% |
| 2026-09-18 | 17.54 | 17.56 | 17.06 | 17.06 | +15.270% | 83 | 550 | +24.560% |
| 2026-09-17 | 15.25 | 15.30 | 14.70 | 14.80 | +11.698% | 20 | 532 | +43.581% |
| 2026-09-16 | 13.32 | 13.32 | 13.25 | 13.25 | -11.667% | 2 | 532 | +60.377% |
| 2026-09-14 | 16.13 | 16.13 | 15.00 | 15.00 | -25.000% | 84 | 615 | +41.667% |
| 2026-09-10 | 20.70 | 21.00 | 20.00 | 20.00 | -16.318% | 7 | 614 | +6.250% |
| 2026-09-08 | 23.70 | 23.90 | 23.70 | 23.90 | +33.894% | 3 | 613 | -11.088% |
| 2026-09-04 | 17.85 | 17.85 | 17.85 | 17.85 | -7.031% | 2 | 611 | +19.048% |
| 2026-09-03 | 17.75 | 19.20 | 16.00 | 19.20 | -25.553% | 22 | 609 | +10.677% |
| 2026-09-01 | 25.50 | 25.79 | 25.50 | 25.79 | -3.408% | 24 | 588 | -17.604% |
| 2026-08-31 | 26.70 | 26.70 | 26.70 | 26.70 | -3.085% | 1 | 587 | -20.412% |
| 2026-08-27 | 26.80 | 27.55 | 26.80 | 27.55 | +26.550% | 4 | 587 | -22.868% |
| 2026-08-26 | 21.77 | 21.77 | 21.77 | 21.77 | -6.164% | 1 | 588 | -2.389% |
| 2026-08-25 | 23.40 | 23.40 | 23.20 | 23.20 | -13.043% | 3 | 586 | -8.405% |
| 2026-08-24 | 26.68 | 26.68 | 26.68 | 26.68 | -0.075% | 1 | 587 | -20.352% |
| 2026-08-20 | 26.70 | 26.70 | 26.70 | 26.70 | +2.692% | 1 | 586 | -20.412% |
| 2026-08-19 | 25.90 | 26.42 | 25.90 | 26.00 | -17.722% | 5 | 583 | -18.269% |
| 2026-08-18 | 31.60 | 31.60 | 31.60 | 31.60 | -18.135% | 2 | 583 | -32.753% |
| 2026-08-17 | 37.90 | 38.60 | 37.90 | 38.60 | +4.749% | 8 | 580 | -44.948% |
| 2026-08-14 | 43.66 | 43.66 | 36.85 | 36.85 | -28.998% | 11 | 576 | -42.334% |
| 2026-08-13 | 51.85 | 51.90 | 51.85 | 51.90 | +4.112% | 6 | 574 | -59.056% |
| 2026-08-12 | 50.65 | 51.04 | 49.85 | 49.85 | -0.499% | 10 | 566 | -57.372% |
| 2026-08-11 | 52.40 | 52.40 | 50.10 | 50.10 | -7.904% | 7 | 560 | -57.585% |
| 2026-08-10 | 58.35 | 58.35 | 54.39 | 54.40 | -4.561% | 25 | 544 | -60.938% |
| 2026-08-07 | 57.00 | 57.00 | 57.00 | 57.00 | +0.176% | 5 | 544 | -62.719% |
| 2026-08-06 | 58.10 | 58.20 | 56.90 | 56.90 | -1.642% | 7 | 543 | -62.654% |
| 2026-08-05 | 57.20 | 57.85 | 56.60 | 57.85 | +1.438% | 32 | 568 | -63.267% |
| 2026-08-04 | 57.70 | 57.70 | 57.03 | 57.03 | +41.514% | 3 | 568 | -62.739% |
| 2026-07-31 | 41.05 | 41.05 | 40.25 | 40.30 | -4.162% | 51 | 517 | -47.270% |
| 2026-07-30 | 40.75 | 42.08 | 40.70 | 42.05 | +9.363% | 23 | 517 | -49.465% |
| 2026-07-29 | 37.20 | 39.15 | 37.15 | 38.45 | +1.184% | 116 | 425 | -44.733% |
| 2026-07-28 | 38.00 | 38.00 | 38.00 | 38.00 | -16.575% | 1 | 425 | -44.079% |
| 2026-07-23 | 45.20 | 45.55 | 44.93 | 45.55 | -7.041% | 16 | 422 | -53.348% |
| 2026-07-22 | 49.00 | 49.00 | 49.00 | 49.00 | +37.370% | 1 | 422 | -56.633% |
| 2026-07-17 | 35.67 | 35.67 | 35.67 | 35.67 | -14.563% | 1 | 421 | -40.426% |
| 2026-07-16 | 41.80 | 41.80 | 41.75 | 41.75 | -13.579% | 10 | 421 | -49.102% |
| 2026-07-14 | 48.31 | 48.31 | 48.31 | 48.31 | -5.645% | 1 | 420 | -56.013% |
| 2026-07-10 | 51.20 | 51.20 | 51.20 | 51.20 | -2.402% | 4 | 416 | -58.496% |
| 2026-07-09 | 53.10 | 53.10 | 52.46 | 52.46 | +18.822% | 3 | 418 | -59.493% |
| 2026-07-08 | 44.15 | 44.15 | 44.15 | 44.15 | +15.727% | 7 | 418 | -51.869% |
| 2026-07-07 | 38.20 | 38.20 | 38.15 | 38.15 | +8.442% | 2 | 417 | -44.299% |
| 2026-07-02 | 35.18 | 35.18 | 35.18 | 35.18 | -8.146% | 1 | 418 | -39.596% |
| 2026-07-01 | 38.30 | 38.30 | 38.30 | 38.30 | -7.152% | 1 | 419 | -44.517% |
| 2026-06-30 | 41.25 | 41.25 | 41.25 | 41.25 | +4.722% | 2 | 419 | -48.485% |
| 2026-06-26 | 38.00 | 39.39 | 38.00 | 39.39 | -12.525% | 30 | 446 | -46.052% |
| 2026-06-23 | 43.95 | 45.03 | 43.95 | 45.03 | -20.722% | 5 | 446 | -52.809% |
| 2026-06-18 | 56.80 | 56.80 | 56.80 | 56.80 | +10.291% | 1 | 446 | -62.588% |
| 2026-06-17 | 50.30 | 51.50 | 50.30 | 51.50 | +21.462% | 32 | 417 | -58.738% |
| 2026-06-16 | 47.00 | 47.00 | 42.40 | 42.40 | -15.200% | 29 | 445 | -49.882% |
| 2026-06-15 | 48.17 | 50.00 | 48.17 | 50.00 | +10.035% | 33 | 415 | -57.500% |
| 2026-06-12 | 45.44 | 45.44 | 45.44 | 45.44 | -2.447% | 40 | 394 | -53.235% |
| 2026-06-11 | 45.54 | 46.58 | 45.27 | 46.58 | +7.031% | 10 | 396 | -54.380% |
| 2026-06-10 | 44.40 | 44.40 | 43.20 | 43.52 | -9.049% | 9 | 394 | -51.172% |
| 2026-06-09 | 54.27 | 54.27 | 44.27 | 47.85 | -9.065% | 6 | 393 | -55.590% |
| 2026-06-08 | 55.30 | 55.30 | 52.62 | 52.62 | -3.873% | 16 | 393 | -59.616% |
| 2026-06-05 | 60.00 | 60.00 | 52.40 | 54.74 | -20.862% | 36 | 382 | -61.180% |
| 2026-06-04 | 62.00 | 69.17 | 59.16 | 69.17 | -35.506% | 22 | 374 | -69.279% |
| 2026-06-03 | 109.56 | 109.56 | 101.67 | 107.25 | +7.897% | 64 | 423 | -80.186% |
| 2026-06-02 | 106.92 | 106.92 | 99.40 | 99.40 | +8.777% | 106 | 383 | -78.622% |
| 2026-06-01 | 78.37 | 91.38 | 78.37 | 91.38 | +20.921% | 95 | 346 | -76.745% |
| 2026-05-29 | 75.00 | 76.15 | 75.00 | 75.57 | +12.372% | 37 | 332 | -71.880% |
| 2026-05-28 | 67.25 | 67.25 | 67.25 | 67.25 | +13.215% | 3 | 329 | -68.401% |
| 2026-05-22 | 59.40 | 59.40 | 59.40 | 59.40 | +0.695% | 2 | 329 | -64.226% |
| 2026-05-21 | 59.10 | 59.10 | 58.99 | 58.99 | -0.506% | 6 | 329 | -63.977% |
| 2026-05-19 | 60.10 | 60.10 | 59.29 | 59.29 | -5.439% | 14 | 325 | -64.159% |
| 2026-05-18 | 62.01 | 62.70 | 62.01 | 62.70 | -7.111% | 17 | 340 | -66.108% |
| 2026-05-15 | 67.50 | 67.50 | 67.50 | 67.50 | -4.337% | 6 | 340 | -68.519% |
| 2026-05-14 | 65.00 | 72.43 | 65.00 | 70.56 | +15.577% | 23 | 335 | -69.884% |
| 2026-05-13 | 61.10 | 61.10 | 61.05 | 61.05 | -8.553% | 6 | 335 | -65.192% |
| 2026-05-11 | 68.07 | 68.07 | 66.75 | 66.76 | +14.120% | 15 | 338 | -68.170% |
| 2026-05-07 | 60.32 | 60.32 | 57.94 | 58.50 | -4.365% | 5 | 338 | -63.675% |
| 2026-05-06 | 66.92 | 66.92 | 61.17 | 61.17 | -8.263% | 5 | 334 | -65.261% |
| 2026-05-05 | 66.14 | 66.82 | 66.14 | 66.68 | +15.804% | 10 | 328 | -68.131% |
| 2026-05-04 | 58.77 | 58.93 | 57.27 | 57.58 | -0.946% | 116 | 322 | -63.095% |
| 2026-04-30 | 58.13 | 58.13 | 58.13 | 58.13 | +12.437% | 1 | 323 | -63.444% |
| 2026-04-29 | 51.60 | 51.75 | 51.55 | 51.70 | -0.385% | 44 | 282 | -58.897% |
| 2026-04-28 | 53.78 | 55.56 | 51.90 | 51.90 | -18.868% | 3 | 283 | -59.056% |
| 2026-04-23 | 65.03 | 65.03 | 63.97 | 63.97 | +0.820% | 5 | 284 | -66.781% |
| 2026-04-22 | 59.59 | 63.45 | 59.59 | 63.45 | +18.068% | 6 | 285 | -66.509% |
| 2026-04-21 | 53.63 | 53.74 | 53.63 | 53.74 | +6.416% | 2 | 284 | -60.458% |
| 2026-04-20 | 52.90 | 52.90 | 50.50 | 50.50 | -7.339% | 11 | 283 | -57.921% |
| 2026-04-17 | 54.41 | 54.69 | 54.40 | 54.50 | +3.691% | 5 | 284 | -61.009% |
| 2026-04-16 | 52.56 | 52.56 | 52.56 | 52.56 | +3.059% | 1 | 283 | -59.570% |
| 2026-04-15 | 50.73 | 51.14 | 48.67 | 51.00 | +15.856% | 111 | 190 | -58.333% |
| 2026-04-14 | 44.02 | 44.02 | 44.02 | 44.02 | +1.663% | 1 | 191 | -51.726% |
| 2026-04-13 | 42.36 | 43.30 | 42.36 | 43.30 | +26.794% | 7 | 192 | -50.924% |
| 2026-04-09 | 34.55 | 34.79 | 34.15 | 34.15 | +5.891% | 4 | 192 | -37.775% |
| 2026-04-08 | 32.25 | 32.25 | 32.25 | 32.25 | +54.232% | 1 | 192 | -34.109% |
| 2026-04-06 | 21.01 | 21.37 | 20.91 | 20.91 | +4.082% | 80 | 191 | +1.626% |
| 2026-03-27 | 20.09 | 20.09 | 20.09 | 20.09 | -11.263% | 1 | 201 | +5.774% |
| 2026-03-20 | 22.64 | 22.68 | 22.64 | 22.64 | -5.272% | 32 | 202 | -6.140% |
| 2026-03-18 | 24.77 | 24.83 | 23.59 | 23.90 | -28.314% | 9 | 194 | -11.088% |
| 2026-03-11 | 34.29 | 34.29 | 32.90 | 33.34 | +3.540% | 12 | 194 | -36.263% |
| 2026-03-06 | 31.90 | 32.20 | 31.90 | 32.20 | +20.149% | 2 | 192 | -34.006% |
| 2026-03-04 | 26.81 | 26.89 | 26.80 | 26.80 | +2.603% | 51 | 192 | -20.709% |
| 2026-03-03 | 26.80 | 26.95 | 26.12 | 26.12 | -4.672% | 9 | 180 | -18.645% |
| 2026-03-02 | 27.40 | 27.40 | 27.40 | 27.40 | -22.048% | 1 | 181 | -22.445% |
| 2026-02-18 | 35.20 | 35.20 | 35.15 | 35.15 | -4.743% | 40 | 180 | -39.545% |
| 2026-02-12 | 36.90 | 36.90 | 36.90 | 36.90 | -9.956% | 1 | 194 | -42.412% |
| 2026-02-10 | 40.98 | 40.98 | 40.98 | 40.98 | +62.297% | 1 | 194 | -48.145% |
| 2026-02-04 | 25.25 | 25.25 | 25.25 | 25.25 | -14.028% | 2 | 195 | -15.842% |
| 2026-02-03 | 29.06 | 29.37 | 29.06 | 29.37 | -12.719% | 2 | 195 | -27.647% |
| 2026-02-02 | 33.75 | 33.75 | 33.65 | 33.65 | -3.526% | 5 | 195 | -36.850% |
| 2026-01-28 | 34.88 | 34.88 | 34.88 | 34.88 | +9.171% | 1 | 196 | -39.077% |
| 2026-01-26 | 31.95 | 31.95 | 31.95 | 31.95 | +4.412% | 7 | 195 | -33.490% |
| 2026-01-23 | 30.25 | 30.60 | 30.25 | 30.60 | -6.906% | 11 | 202 | -30.556% |
| 2026-01-21 | 35.13 | 35.13 | 32.87 | 32.87 | -8.770% | 28 | 212 | -35.351% |
| 2026-01-20 | 36.03 | 36.03 | 36.03 | 36.03 | -10.927% | 10 | 196 | -41.021% |
| 2026-01-12 | 40.45 | 40.45 | 40.45 | 40.45 | +4.092% | 4 | 186 | -47.466% |
| 2026-01-09 | 38.86 | 38.86 | 38.86 | 38.86 | -8.779% | 5 | 186 | -45.317% |
| 2025-12-26 | 42.60 | 42.60 | 42.60 | 42.60 | +12.997% | 1 | 184 | -50.117% |
| 2025-12-22 | 38.20 | 38.20 | 37.70 | 37.70 | +11.538% | 3 | 184 | -43.634% |
| 2025-12-18 | 34.55 | 34.55 | 33.80 | 33.80 | -3.013% | 3 | 184 | -37.130% |
| 2025-12-17 | 34.85 | 34.85 | 34.85 | 34.85 | -11.481% | 7 | 181 | -39.024% |
| 2025-12-16 | 39.20 | 39.37 | 39.20 | 39.37 | -0.329% | 34 | 174 | -46.025% |
| 2025-12-15 | 39.50 | 39.50 | 39.50 | 39.50 | -19.976% | 5 | 157 | -46.203% |
| 2025-12-12 | 49.36 | 49.36 | 49.36 | 49.36 | -28.815% | 1 | 152 | -56.949% |
| 2025-12-11 | 69.33 | 69.34 | 69.33 | 69.34 | -0.158% | 6 | 151 | -69.354% |
| 2025-12-08 | 69.45 | 69.45 | 69.45 | 69.45 | +11.387% | 14 | 151 | -69.402% |
| 2025-12-02 | 62.00 | 62.35 | 61.45 | 62.35 | -2.012% | 7 | 137 | -65.918% |
| 2025-12-01 | 61.65 | 63.63 | 61.35 | 63.63 | +9.707% | 19 | 135 | -66.604% |
| 2025-11-25 | 58.00 | 58.00 | 58.00 | 58.00 | +2.746% | 1 | 132 | -63.362% |
| 2025-11-24 | 56.45 | 56.45 | 56.45 | 56.45 | +1.438% | 3 | 132 | -62.356% |
| 2025-11-20 | 55.60 | 55.65 | 55.60 | 55.65 | +20.455% | 2 | 135 | -61.815% |
| 2025-11-19 | 46.70 | 46.70 | 45.65 | 46.20 | -9.660% | 12 | 135 | -54.004% |
| 2025-11-03 | 51.14 | 51.14 | 51.14 | 51.14 | -10.594% | 1 | 126 | -58.447% |
| 2025-10-30 | 57.20 | 57.20 | 57.20 | 57.20 | +31.828% | 1 | 126 | -62.850% |
| 2025-10-24 | 43.39 | 43.39 | 43.39 | 43.39 | +12.701% | 2 | 126 | -51.026% |
| 2025-10-21 | 39.30 | 39.30 | 38.50 | 38.50 | -9.091% | 2 | 126 | -44.805% |
| 2025-10-17 | 42.25 | 42.40 | 42.02 | 42.35 | +5.611% | 12 | 126 | -49.823% |
| 2025-10-14 | 40.29 | 40.29 | 40.10 | 40.10 | +17.941% | 2 | 119 | -47.007% |
| 2025-10-10 | 35.42 | 35.42 | 34.00 | 34.00 | -10.644% | 2 | 119 | -37.500% |
| 2025-10-08 | 35.69 | 38.05 | 35.69 | 38.05 | +18.278% | 2 | 118 | -44.152% |
| 2025-10-01 | 32.63 | 32.63 | 32.17 | 32.17 | -5.936% | 3 | 117 | -33.945% |
| 2025-09-24 | 34.20 | 34.20 | 34.20 | 34.20 | -3.716% | 1 | 115 | -37.865% |
| 2025-09-23 | 35.40 | 35.52 | 35.40 | 35.52 | -0.643% | 2 | 115 | -40.175% |
| 2025-09-22 | 35.79 | 35.79 | 35.75 | 35.75 | -14.779% | 2 | 116 | -40.559% |
| 2025-09-16 | 40.95 | 42.30 | 40.95 | 41.95 | +0.359% | 5 | 116 | -49.344% |
| 2025-09-15 | 41.80 | 41.80 | 41.80 | 41.80 | -0.476% | 2 | 111 | -49.163% |
| 2025-09-12 | 42.00 | 42.00 | 42.00 | 42.00 | +0.358% | 8 | 111 | -49.405% |
| 2025-09-11 | 43.35 | 43.50 | 41.85 | 41.85 | -3.460% | 5 | 103 | -49.223% |
| 2025-09-10 | 46.51 | 46.51 | 43.05 | 43.35 | +39.165% | 7 | 99 | -50.980% |
| 2025-09-09 | 31.15 | 31.15 | 31.15 | 31.15 | 0.000% | 95 | 95 | -31.782% |