AVGO270617C00520000
AVGO Jun 17 2027 520.00 Call
optionOPRA
EODOct 7, 2026
19.40USD-4.668%(-0.95)2Vol1,098OI
AVGO270617C00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 19.00 | 19.40 | 19.00 | 19.40 | -4.668% | 2 | 1,098 | 0.000% |
| 2026-10-06 | 18.50 | 20.50 | 18.50 | 20.35 | +27.188% | 40 | 1,116 | -4.668% |
| 2026-10-05 | 15.55 | 16.00 | 15.50 | 16.00 | +14.286% | 67 | 1,116 | +21.250% |
| 2026-10-02 | 13.88 | 14.90 | 13.88 | 14.00 | +4.869% | 6 | 1,114 | +38.571% |
| 2026-10-01 | 13.70 | 13.70 | 13.25 | 13.35 | -15.932% | 24 | 1,112 | +45.318% |
| 2026-09-30 | 15.88 | 15.88 | 15.88 | 15.88 | +1.146% | 3 | 1,115 | +22.166% |
| 2026-09-29 | 16.33 | 17.00 | 15.25 | 15.70 | +5.795% | 30 | 1,111 | +23.567% |
| 2026-09-28 | 14.62 | 14.84 | 14.62 | 14.84 | -2.689% | 2 | 1,110 | +30.728% |
| 2026-09-25 | 14.60 | 15.25 | 14.60 | 15.25 | +3.390% | 8 | 1,109 | +27.213% |
| 2026-09-24 | 14.73 | 14.99 | 14.47 | 14.75 | -7.813% | 15 | 1,107 | +31.525% |
| 2026-09-23 | 17.15 | 17.15 | 16.00 | 16.00 | -14.025% | 7 | 1,111 | +21.250% |
| 2026-09-22 | 17.59 | 18.61 | 17.59 | 18.61 | +0.595% | 36 | 1,084 | +4.245% |
| 2026-09-21 | 15.67 | 18.55 | 15.67 | 18.50 | +19.355% | 10 | 1,081 | +4.865% |
| 2026-09-18 | 16.15 | 16.15 | 15.05 | 15.50 | +14.815% | 4 | 1,079 | +25.161% |
| 2026-09-17 | 14.05 | 14.20 | 13.50 | 13.50 | +13.445% | 22 | 1,077 | +43.704% |
| 2026-09-16 | 12.54 | 12.90 | 11.90 | 11.90 | -4.032% | 22 | 1,074 | +63.025% |
| 2026-09-15 | 13.62 | 13.62 | 12.40 | 12.40 | -11.111% | 2 | 1,073 | +56.452% |
| 2026-09-14 | 15.20 | 15.20 | 13.95 | 13.95 | -24.349% | 1,113 | 1,550 | +39.068% |
| 2026-09-11 | 18.60 | 19.00 | 18.44 | 18.44 | -5.193% | 4 | 1,552 | +5.206% |
| 2026-09-10 | 19.55 | 19.55 | 19.25 | 19.45 | -0.613% | 58 | 1,514 | -0.257% |
| 2026-09-09 | 21.45 | 21.45 | 19.10 | 19.57 | -9.356% | 6 | 1,514 | -0.869% |
| 2026-09-08 | 19.72 | 21.59 | 19.72 | 21.59 | +24.798% | 9 | 1,510 | -10.144% |
| 2026-09-04 | 17.70 | 17.70 | 16.70 | 17.30 | -0.575% | 39 | 1,529 | +12.139% |
| 2026-09-03 | 16.80 | 18.00 | 14.90 | 17.40 | -26.737% | 1,039 | 591 | +11.494% |
| 2026-09-02 | 23.70 | 23.75 | 23.65 | 23.75 | -3.534% | 23 | 591 | -18.316% |
| 2026-09-01 | 23.78 | 24.70 | 23.78 | 24.62 | -2.688% | 37 | 563 | -21.202% |
| 2026-08-31 | 25.15 | 25.30 | 25.15 | 25.30 | -4.528% | 11 | 553 | -23.320% |
| 2026-08-28 | 26.00 | 26.50 | 26.00 | 26.50 | +1.923% | 51 | 554 | -26.792% |
| 2026-08-27 | 23.85 | 26.00 | 23.85 | 26.00 | +26.214% | 28 | 550 | -25.385% |
| 2026-08-26 | 20.60 | 20.60 | 20.60 | 20.60 | -4.894% | 1 | 549 | -5.825% |
| 2026-08-25 | 21.66 | 21.66 | 21.66 | 21.66 | -7.436% | 1 | 549 | -10.434% |
| 2026-08-24 | 24.05 | 24.10 | 23.40 | 23.40 | -9.827% | 27 | 548 | -17.094% |
| 2026-08-21 | 25.95 | 25.95 | 25.95 | 25.95 | +5.832% | 1 | 547 | -25.241% |
| 2026-08-20 | 24.50 | 24.52 | 24.50 | 24.52 | +2.167% | 6 | 545 | -20.881% |
| 2026-08-19 | 24.44 | 25.07 | 24.00 | 24.00 | -19.732% | 14 | 546 | -19.167% |
| 2026-08-18 | 30.18 | 30.79 | 29.90 | 29.90 | -16.011% | 9 | 542 | -35.117% |
| 2026-08-17 | 35.45 | 36.77 | 35.45 | 35.60 | -0.836% | 20 | 535 | -45.506% |
| 2026-08-14 | 36.70 | 36.70 | 34.26 | 35.90 | -24.341% | 20 | 528 | -45.961% |
| 2026-08-13 | 47.08 | 49.25 | 47.08 | 47.45 | +5.444% | 11 | 525 | -59.115% |
| 2026-08-12 | 49.37 | 49.37 | 45.00 | 45.00 | -8.722% | 12 | 514 | -56.889% |
| 2026-08-11 | 49.80 | 50.00 | 49.30 | 49.30 | -3.617% | 17 | 513 | -60.649% |
| 2026-08-10 | 55.70 | 55.70 | 51.15 | 51.15 | -5.453% | 13 | 503 | -62.072% |
| 2026-08-07 | 54.25 | 54.25 | 54.10 | 54.10 | -1.726% | 7 | 501 | -64.140% |
| 2026-08-06 | 55.63 | 55.69 | 54.70 | 55.05 | +2.039% | 16 | 497 | -64.759% |
| 2026-08-05 | 56.07 | 56.07 | 53.95 | 53.95 | -1.998% | 69 | 487 | -64.041% |
| 2026-08-04 | 50.75 | 55.05 | 50.75 | 55.05 | +36.600% | 3 | 485 | -64.759% |
| 2026-08-03 | 36.70 | 40.30 | 36.70 | 40.30 | +1.384% | 2 | 484 | -51.861% |
| 2026-07-31 | 39.75 | 39.75 | 39.75 | 39.75 | -0.251% | 4 | 483 | -51.195% |
| 2026-07-30 | 39.24 | 40.10 | 38.60 | 39.85 | +12.254% | 18 | 480 | -51.317% |
| 2026-07-29 | 34.86 | 38.40 | 34.86 | 35.50 | -10.013% | 78 | 422 | -45.352% |
| 2026-07-27 | 37.78 | 39.45 | 37.44 | 39.45 | -5.054% | 5 | 418 | -50.824% |
| 2026-07-22 | 41.55 | 41.55 | 41.55 | 41.55 | +2.038% | 1 | 417 | -53.309% |
| 2026-07-21 | 40.73 | 40.73 | 40.72 | 40.72 | +7.868% | 3 | 417 | -52.358% |
| 2026-07-17 | 37.75 | 37.75 | 37.75 | 37.75 | -0.971% | 1 | 417 | -48.609% |
| 2026-07-16 | 39.80 | 41.70 | 38.12 | 38.12 | -15.533% | 15 | 418 | -49.108% |
| 2026-07-13 | 43.85 | 45.13 | 43.85 | 45.13 | -8.011% | 2 | 417 | -57.013% |
| 2026-07-10 | 49.06 | 49.06 | 49.06 | 49.06 | +14.093% | 1 | 417 | -60.457% |
| 2026-07-08 | 42.64 | 43.00 | 42.64 | 43.00 | +13.397% | 2 | 416 | -54.884% |
| 2026-07-06 | 37.66 | 37.92 | 37.66 | 37.92 | +20.190% | 2 | 416 | -48.840% |
| 2026-07-02 | 35.55 | 36.10 | 31.55 | 31.55 | -11.252% | 18 | 417 | -38.510% |
| 2026-07-01 | 35.55 | 35.55 | 35.55 | 35.55 | -8.494% | 1 | 416 | -45.429% |
| 2026-06-30 | 38.85 | 38.85 | 38.85 | 38.85 | +9.437% | 5 | 421 | -50.064% |
| 2026-06-26 | 35.95 | 37.90 | 35.50 | 35.50 | -15.817% | 37 | 424 | -45.352% |
| 2026-06-25 | 43.50 | 43.50 | 42.17 | 42.17 | -2.044% | 4 | 424 | -53.996% |
| 2026-06-23 | 43.05 | 43.05 | 43.05 | 43.05 | -11.310% | 1 | 424 | -54.936% |
| 2026-06-22 | 48.54 | 48.54 | 48.54 | 48.54 | -11.375% | 2 | 422 | -60.033% |
| 2026-06-18 | 54.78 | 55.10 | 53.97 | 54.77 | +15.281% | 15 | 416 | -64.579% |
| 2026-06-17 | 45.90 | 48.33 | 45.90 | 47.51 | +17.106% | 9 | 415 | -59.166% |
| 2026-06-16 | 40.31 | 40.57 | 40.31 | 40.57 | -12.451% | 2 | 416 | -52.181% |
| 2026-06-15 | 47.04 | 47.04 | 46.09 | 46.34 | +7.021% | 14 | 416 | -58.136% |
| 2026-06-12 | 44.06 | 44.06 | 43.01 | 43.30 | +3.415% | 9 | 420 | -55.196% |
| 2026-06-10 | 41.87 | 41.87 | 41.87 | 41.87 | -12.314% | 1 | 420 | -53.666% |
| 2026-06-09 | 51.40 | 51.40 | 41.36 | 47.75 | -8.612% | 12 | 420 | -59.372% |
| 2026-06-08 | 52.03 | 52.25 | 50.74 | 52.25 | +5.769% | 8 | 420 | -62.871% |
| 2026-06-05 | 55.77 | 55.77 | 48.60 | 49.40 | -24.661% | 14 | 413 | -60.729% |
| 2026-06-04 | 57.01 | 67.25 | 56.72 | 65.57 | -34.430% | 97 | 440 | -70.413% |
| 2026-06-03 | 102.68 | 103.72 | 97.00 | 100.00 | +1.061% | 36 | 433 | -80.600% |
| 2026-06-02 | 103.94 | 103.95 | 94.13 | 98.95 | +15.286% | 146 | 322 | -80.394% |
| 2026-06-01 | 76.45 | 87.50 | 76.45 | 85.83 | +37.438% | 119 | 319 | -77.397% |
| 2026-05-28 | 60.58 | 62.45 | 60.03 | 62.45 | +1.380% | 51 | 317 | -68.935% |
| 2026-05-27 | 61.60 | 61.60 | 61.60 | 61.60 | +0.081% | 3 | 320 | -68.506% |
| 2026-05-26 | 63.20 | 63.20 | 61.55 | 61.55 | +8.458% | 5 | 321 | -68.481% |
| 2026-05-22 | 56.75 | 56.75 | 56.75 | 56.75 | +1.159% | 10 | 311 | -65.815% |
| 2026-05-21 | 59.40 | 59.40 | 56.10 | 56.10 | -5.556% | 186 | 209 | -65.419% |
| 2026-05-20 | 59.40 | 59.40 | 59.40 | 59.40 | +5.058% | 10 | 199 | -67.340% |
| 2026-05-19 | 56.54 | 56.54 | 56.54 | 56.54 | -3.268% | 1 | 200 | -65.688% |
| 2026-05-18 | 60.00 | 61.00 | 58.45 | 58.45 | -10.146% | 7 | 197 | -66.809% |
| 2026-05-15 | 65.05 | 65.05 | 65.05 | 65.05 | -3.985% | 5 | 192 | -70.177% |
| 2026-05-14 | 70.66 | 70.66 | 67.75 | 67.75 | +15.971% | 4 | 189 | -71.365% |
| 2026-05-13 | 56.96 | 58.65 | 56.96 | 58.42 | -9.525% | 14 | 180 | -66.792% |
| 2026-05-11 | 64.99 | 65.11 | 64.57 | 64.57 | +1.049% | 5 | 176 | -69.955% |
| 2026-05-08 | 63.69 | 65.91 | 63.40 | 63.90 | +14.619% | 47 | 183 | -69.640% |
| 2026-05-07 | 57.76 | 57.77 | 55.69 | 55.75 | -3.547% | 4 | 181 | -65.202% |
| 2026-05-06 | 57.80 | 57.80 | 57.80 | 57.80 | -9.546% | 1 | 181 | -66.436% |
| 2026-05-05 | 60.60 | 63.90 | 60.00 | 63.90 | +15.032% | 8 | 178 | -69.640% |
| 2026-05-04 | 54.59 | 55.55 | 54.59 | 55.55 | -2.969% | 19 | 176 | -65.077% |
| 2026-05-01 | 57.10 | 57.25 | 57.10 | 57.25 | +4.091% | 2 | 177 | -66.114% |
| 2026-04-30 | 54.70 | 55.00 | 54.70 | 55.00 | +11.902% | 2 | 176 | -64.727% |
| 2026-04-29 | 49.15 | 49.15 | 49.15 | 49.15 | -15.868% | 14 | 162 | -60.529% |
| 2026-04-27 | 58.29 | 58.62 | 58.26 | 58.42 | -5.485% | 19 | 158 | -66.792% |
| 2026-04-23 | 61.33 | 62.50 | 61.33 | 61.81 | +3.017% | 3 | 157 | -68.613% |
| 2026-04-22 | 56.96 | 60.00 | 56.89 | 60.00 | +20.000% | 6 | 157 | -67.667% |
| 2026-04-21 | 50.00 | 50.00 | 50.00 | 50.00 | -4.031% | 1 | 158 | -61.200% |
| 2026-04-20 | 52.10 | 52.10 | 52.10 | 52.10 | +2.157% | 1 | 158 | -62.764% |
| 2026-04-17 | 52.34 | 52.34 | 51.00 | 51.00 | +0.990% | 3 | 158 | -61.961% |
| 2026-04-16 | 49.65 | 50.50 | 49.65 | 50.50 | +5.318% | 2 | 159 | -61.584% |
| 2026-04-15 | 47.95 | 47.95 | 47.95 | 47.95 | +16.440% | 1 | 159 | -59.541% |
| 2026-04-13 | 41.18 | 41.18 | 41.18 | 41.18 | +41.658% | 6 | 156 | -52.890% |
| 2026-04-08 | 28.67 | 29.07 | 28.67 | 29.07 | +14.449% | 24 | 156 | -33.265% |
| 2026-04-07 | 25.40 | 25.40 | 25.40 | 25.40 | +35.829% | 1 | 148 | -23.622% |
| 2026-04-02 | 18.70 | 18.70 | 18.70 | 18.70 | +11.310% | 2 | 148 | +3.743% |
| 2026-03-30 | 16.80 | 16.80 | 16.80 | 16.80 | -13.402% | 2 | 148 | +15.476% |
| 2026-03-27 | 19.40 | 19.40 | 19.40 | 19.40 | -13.778% | 1 | 150 | 0.000% |
| 2026-03-24 | 22.50 | 22.50 | 22.50 | 22.50 | 0.000% | 2 | 149 | -13.778% |
| 2026-03-20 | 22.27 | 22.50 | 22.20 | 22.50 | +0.223% | 15 | 149 | -13.778% |
| 2026-03-18 | 23.64 | 23.95 | 22.33 | 22.45 | -5.434% | 13 | 150 | -13.586% |
| 2026-03-17 | 23.79 | 23.79 | 23.74 | 23.74 | -22.747% | 2 | 139 | -18.281% |
| 2026-03-13 | 30.76 | 30.76 | 30.73 | 30.73 | -1.348% | 2 | 138 | -36.870% |
| 2026-03-12 | 30.22 | 31.15 | 30.22 | 31.15 | -2.687% | 4 | 137 | -37.721% |
| 2026-03-11 | 31.75 | 32.18 | 31.75 | 32.01 | +2.761% | 20 | 137 | -39.394% |
| 2026-03-06 | 31.10 | 31.15 | 31.10 | 31.15 | -5.319% | 2 | 149 | -37.721% |
| 2026-02-25 | 33.30 | 33.32 | 32.90 | 32.90 | -0.904% | 8 | 149 | -41.033% |
| 2026-02-17 | 33.25 | 33.25 | 33.20 | 33.20 | -14.543% | 2 | 149 | -41.566% |
| 2026-02-09 | 38.85 | 38.85 | 38.85 | 38.85 | +12.283% | 40 | 150 | -50.064% |
| 2026-02-06 | 34.60 | 34.60 | 34.60 | 34.60 | +21.404% | 1 | 110 | -43.931% |
| 2026-02-05 | 28.50 | 28.50 | 28.50 | 28.50 | +2.518% | 19 | 109 | -31.930% |
| 2026-02-03 | 29.95 | 29.95 | 27.80 | 27.80 | -7.333% | 35 | 109 | -30.216% |
| 2026-01-29 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 15 | 101 | -35.333% |
| 2026-01-26 | 30.45 | 30.45 | 30.00 | 30.00 | +3.806% | 29 | 107 | -35.333% |
| 2026-01-23 | 28.90 | 28.90 | 28.90 | 28.90 | -11.350% | 10 | 78 | -32.872% |
| 2026-01-22 | 32.60 | 32.60 | 32.60 | 32.60 | -15.653% | 5 | 68 | -40.491% |
| 2026-01-12 | 38.65 | 38.65 | 38.65 | 38.65 | 0.000% | 4 | 68 | -49.806% |
| 2026-01-06 | 39.07 | 39.13 | 38.65 | 38.65 | +5.601% | 4 | 64 | -49.806% |
| 2026-01-05 | 36.60 | 36.60 | 36.60 | 36.60 | -16.094% | 5 | 61 | -46.995% |
| 2026-01-02 | 43.62 | 43.62 | 43.62 | 43.62 | +20.999% | 6 | 61 | -55.525% |
| 2025-12-22 | 36.05 | 36.05 | 36.05 | 36.05 | +8.258% | 4 | 55 | -46.186% |
| 2025-12-17 | 33.30 | 33.30 | 33.30 | 33.30 | -26.813% | 8 | 58 | -41.742% |
| 2025-12-12 | 51.90 | 51.90 | 45.50 | 45.50 | -32.642% | 16 | 66 | -57.363% |
| 2025-12-09 | 67.00 | 67.55 | 66.80 | 67.55 | +3.051% | 6 | 63 | -71.281% |
| 2025-12-08 | 65.55 | 65.55 | 65.55 | 65.55 | +11.631% | 1 | 62 | -70.404% |
| 2025-12-05 | 58.72 | 58.72 | 58.72 | 58.72 | +5.045% | 5 | 61 | -66.962% |
| 2025-12-04 | 55.05 | 55.90 | 55.05 | 55.90 | +4.525% | 11 | 63 | -65.295% |
| 2025-12-03 | 53.29 | 53.48 | 53.29 | 53.48 | -6.699% | 2 | 61 | -63.725% |
| 2025-12-02 | 57.32 | 57.32 | 57.32 | 57.32 | -7.548% | 1 | 60 | -66.155% |
| 2025-12-01 | 62.00 | 62.00 | 62.00 | 62.00 | -1.992% | 3 | 60 | -68.710% |
| 2025-11-26 | 63.26 | 63.26 | 63.26 | 63.26 | +11.511% | 1 | 61 | -69.333% |
| 2025-11-25 | 56.55 | 56.73 | 56.55 | 56.73 | +4.765% | 5 | 61 | -65.803% |
| 2025-11-24 | 54.15 | 54.15 | 54.15 | 54.15 | +33.935% | 5 | 58 | -64.174% |
| 2025-11-21 | 40.43 | 40.43 | 40.43 | 40.43 | -8.218% | 1 | 58 | -52.016% |
| 2025-11-19 | 44.05 | 44.05 | 44.05 | 44.05 | -12.391% | 2 | 58 | -55.959% |
| 2025-10-28 | 50.28 | 50.28 | 50.28 | 50.28 | +17.230% | 1 | 58 | -61.416% |
| 2025-10-27 | 42.22 | 42.89 | 42.22 | 42.89 | +3.674% | 10 | 53 | -54.768% |
| 2025-10-24 | 41.37 | 41.37 | 41.37 | 41.37 | +10.882% | 4 | 53 | -53.106% |
| 2025-10-23 | 37.31 | 37.31 | 37.31 | 37.31 | -10.955% | 2 | 53 | -48.003% |
| 2025-10-17 | 40.45 | 41.90 | 40.41 | 41.90 | -5.096% | 8 | 53 | -53.699% |
| 2025-10-15 | 41.85 | 44.15 | 41.85 | 44.15 | +14.884% | 11 | 50 | -56.059% |
| 2025-10-14 | 38.43 | 38.43 | 38.43 | 38.43 | -10.628% | 2 | 48 | -49.519% |
| 2025-10-13 | 43.00 | 43.00 | 43.00 | 43.00 | +27.370% | 2 | 48 | -54.884% |
| 2025-10-10 | 33.76 | 33.76 | 33.76 | 33.76 | -0.413% | 1 | 50 | -42.536% |
| 2025-10-08 | 33.90 | 33.90 | 33.90 | 33.90 | -1.166% | 1 | 49 | -42.773% |
| 2025-10-02 | 34.30 | 34.30 | 34.30 | 34.30 | +12.459% | 1 | 49 | -43.440% |
| 2025-10-01 | 30.50 | 30.50 | 30.50 | 30.50 | -9.145% | 1 | 49 | -36.393% |
| 2025-09-23 | 33.58 | 33.58 | 33.57 | 33.57 | -2.128% | 2 | 48 | -42.210% |
| 2025-09-22 | 34.60 | 34.70 | 34.30 | 34.30 | -12.611% | 25 | 48 | -43.440% |
| 2025-09-16 | 39.25 | 39.25 | 39.25 | 39.25 | -4.617% | 3 | 42 | -50.573% |
| 2025-09-15 | 39.60 | 41.15 | 39.60 | 41.15 | +0.341% | 31 | 41 | -52.855% |
| 2025-09-11 | 41.01 | 41.01 | 41.01 | 41.01 | -5.616% | 2 | 10 | -52.694% |
| 2025-09-10 | 43.40 | 43.50 | 43.40 | 43.45 | +27.047% | 16 | 9 | -55.351% |
| 2025-09-08 | 34.20 | 34.20 | 34.20 | 34.20 | 0.000% | 1 | 1 | -43.275% |