AVGO270617C00540000
AVGO Jun 17 2027 540.00 Call
optionOPRA
EODOct 7, 2026
16.44USD-5.354%(-0.93)14Vol974OI
AVGO270617C00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 16.00 | 16.57 | 16.00 | 16.44 | -5.354% | 14 | 981 | 0.000% |
| 2026-10-06 | 16.00 | 17.37 | 16.00 | 17.37 | +26.881% | 6 | 981 | -5.354% |
| 2026-10-05 | 13.69 | 13.69 | 13.69 | 13.69 | +10.850% | 10 | 971 | +20.088% |
| 2026-10-02 | 12.58 | 12.58 | 11.90 | 12.35 | +7.860% | 38 | 970 | +33.117% |
| 2026-10-01 | 12.00 | 12.00 | 11.45 | 11.45 | -11.923% | 244 | 992 | +43.581% |
| 2026-09-30 | 12.75 | 13.00 | 12.75 | 13.00 | -3.704% | 11 | 991 | +26.462% |
| 2026-09-29 | 14.60 | 14.60 | 13.45 | 13.50 | +8.871% | 18 | 987 | +21.778% |
| 2026-09-28 | 12.40 | 12.40 | 12.40 | 12.40 | -3.876% | 1 | 986 | +32.581% |
| 2026-09-25 | 12.90 | 12.95 | 12.75 | 12.90 | 0.000% | 8 | 986 | +27.442% |
| 2026-09-24 | 12.60 | 12.90 | 12.60 | 12.90 | -6.994% | 3 | 984 | +27.442% |
| 2026-09-23 | 14.19 | 14.19 | 13.87 | 13.87 | -13.313% | 2 | 984 | +18.529% |
| 2026-09-22 | 16.00 | 16.00 | 16.00 | 16.00 | +18.081% | 1 | 984 | +2.750% |
| 2026-09-21 | 13.55 | 13.55 | 13.55 | 13.55 | +2.652% | 1 | 984 | +21.328% |
| 2026-09-18 | 14.20 | 14.20 | 13.20 | 13.20 | +12.821% | 2 | 985 | +24.545% |
| 2026-09-17 | 12.00 | 12.00 | 11.70 | 11.70 | +16.650% | 2 | 985 | +40.513% |
| 2026-09-16 | 10.73 | 10.73 | 10.03 | 10.03 | -1.570% | 3 | 982 | +63.908% |
| 2026-09-15 | 11.89 | 11.89 | 10.19 | 10.19 | -15.083% | 5 | 982 | +61.335% |
| 2026-09-14 | 12.85 | 12.85 | 12.00 | 12.00 | -27.273% | 34 | 1,002 | +37.000% |
| 2026-09-10 | 16.70 | 16.70 | 16.50 | 16.50 | -4.624% | 5 | 1,001 | -0.364% |
| 2026-09-09 | 17.38 | 17.38 | 17.30 | 17.30 | -7.139% | 2 | 1,002 | -4.971% |
| 2026-09-08 | 19.00 | 19.00 | 18.63 | 18.63 | +24.117% | 2 | 1,002 | -11.755% |
| 2026-09-04 | 14.62 | 15.01 | 14.62 | 15.01 | +0.738% | 2 | 1,002 | +9.527% |
| 2026-09-03 | 14.64 | 15.25 | 12.70 | 14.90 | -24.785% | 35 | 984 | +10.336% |
| 2026-09-02 | 20.80 | 20.95 | 19.81 | 19.81 | -6.952% | 4 | 984 | -17.012% |
| 2026-09-01 | 21.05 | 21.29 | 21.05 | 21.29 | -3.490% | 23 | 984 | -22.781% |
| 2026-08-31 | 22.25 | 22.25 | 22.06 | 22.06 | +1.379% | 13 | 988 | -25.476% |
| 2026-08-28 | 21.84 | 21.84 | 21.76 | 21.76 | -6.004% | 18 | 1,002 | -24.449% |
| 2026-08-27 | 21.50 | 23.15 | 21.50 | 23.15 | +28.969% | 6 | 997 | -28.985% |
| 2026-08-26 | 18.14 | 18.53 | 17.95 | 17.95 | -10.250% | 27 | 1,024 | -8.412% |
| 2026-08-25 | 20.00 | 20.00 | 20.00 | 20.00 | -1.672% | 1 | 1,024 | -17.800% |
| 2026-08-24 | 20.80 | 20.80 | 20.34 | 20.34 | -10.711% | 12 | 1,019 | -19.174% |
| 2026-08-21 | 23.00 | 23.20 | 22.78 | 22.78 | +5.953% | 32 | 1,045 | -27.831% |
| 2026-08-20 | 21.50 | 21.50 | 21.50 | 21.50 | -2.273% | 1 | 1,044 | -23.535% |
| 2026-08-19 | 22.00 | 22.00 | 22.00 | 22.00 | -16.572% | 1 | 1,043 | -25.273% |
| 2026-08-18 | 26.75 | 27.00 | 26.20 | 26.37 | -17.075% | 11 | 1,044 | -37.656% |
| 2026-08-17 | 31.70 | 32.70 | 31.70 | 31.80 | -2.154% | 19 | 1,028 | -48.302% |
| 2026-08-14 | 33.57 | 34.90 | 32.50 | 32.50 | -24.855% | 75 | 1,088 | -49.415% |
| 2026-08-13 | 44.35 | 44.35 | 43.25 | 43.25 | +4.469% | 18 | 1,087 | -61.988% |
| 2026-08-12 | 43.20 | 43.20 | 41.40 | 41.40 | +2.349% | 11 | 1,080 | -60.290% |
| 2026-08-11 | 45.15 | 45.15 | 40.45 | 40.45 | -13.568% | 11 | 1,075 | -59.357% |
| 2026-08-10 | 47.40 | 47.40 | 45.90 | 46.80 | -4.684% | 8 | 1,070 | -64.872% |
| 2026-08-07 | 49.74 | 49.74 | 48.48 | 49.10 | -1.800% | 45 | 1,086 | -66.517% |
| 2026-08-06 | 50.20 | 51.79 | 49.85 | 50.00 | -0.892% | 37 | 1,072 | -67.120% |
| 2026-08-05 | 52.10 | 52.10 | 49.05 | 50.45 | -0.395% | 11 | 1,071 | -67.413% |
| 2026-08-04 | 44.20 | 50.85 | 44.20 | 50.65 | +57.152% | 42 | 1,062 | -67.542% |
| 2026-08-03 | 32.23 | 32.23 | 32.23 | 32.23 | -10.223% | 1 | 1,063 | -48.992% |
| 2026-07-31 | 33.90 | 36.10 | 33.90 | 35.90 | +9.786% | 5 | 1,062 | -54.206% |
| 2026-07-29 | 31.50 | 34.90 | 31.50 | 32.70 | -4.442% | 61 | 1,002 | -49.725% |
| 2026-07-28 | 33.36 | 34.22 | 33.36 | 34.22 | +4.329% | 2 | 1,003 | -51.958% |
| 2026-07-27 | 32.80 | 32.80 | 32.80 | 32.80 | -6.286% | 1 | 1,004 | -49.878% |
| 2026-07-24 | 35.00 | 35.00 | 35.00 | 35.00 | -12.522% | 1 | 1,003 | -53.029% |
| 2026-07-23 | 39.65 | 40.45 | 38.42 | 40.01 | +7.179% | 101 | 1,009 | -58.910% |
| 2026-07-21 | 36.85 | 37.38 | 36.85 | 37.33 | +2.274% | 71 | 948 | -55.960% |
| 2026-07-20 | 36.50 | 36.50 | 36.50 | 36.50 | +9.610% | 3 | 945 | -54.959% |
| 2026-07-17 | 29.85 | 33.50 | 29.85 | 33.30 | -4.310% | 40 | 944 | -50.631% |
| 2026-07-16 | 37.15 | 37.15 | 34.80 | 34.80 | -12.232% | 2 | 944 | -52.759% |
| 2026-07-15 | 39.65 | 39.65 | 39.65 | 39.65 | -1.588% | 1 | 943 | -58.537% |
| 2026-07-14 | 40.29 | 40.29 | 40.29 | 40.29 | +4.677% | 1 | 944 | -59.196% |
| 2026-07-13 | 39.55 | 40.20 | 38.49 | 38.49 | -13.989% | 28 | 948 | -57.288% |
| 2026-07-10 | 44.75 | 44.75 | 44.75 | 44.75 | -8.111% | 1 | 947 | -63.263% |
| 2026-07-09 | 45.00 | 48.70 | 45.00 | 48.70 | +18.780% | 2 | 947 | -66.242% |
| 2026-07-08 | 38.00 | 41.00 | 38.00 | 41.00 | +36.667% | 2 | 947 | -59.902% |
| 2026-07-07 | 30.41 | 30.60 | 30.00 | 30.00 | -13.793% | 13 | 943 | -45.200% |
| 2026-07-06 | 35.70 | 35.70 | 34.80 | 34.80 | +7.740% | 4 | 942 | -52.759% |
| 2026-07-01 | 33.00 | 33.15 | 32.30 | 32.30 | -1.883% | 16 | 940 | -49.102% |
| 2026-06-29 | 34.00 | 34.00 | 32.92 | 32.92 | +0.519% | 2 | 941 | -50.061% |
| 2026-06-26 | 34.05 | 34.05 | 32.75 | 32.75 | -15.745% | 74 | 922 | -49.802% |
| 2026-06-25 | 39.26 | 39.26 | 37.42 | 38.87 | -0.537% | 78 | 880 | -57.705% |
| 2026-06-23 | 38.36 | 39.34 | 38.36 | 39.08 | -12.180% | 6 | 881 | -57.932% |
| 2026-06-22 | 52.81 | 52.81 | 44.50 | 44.50 | -14.587% | 3 | 883 | -63.056% |
| 2026-06-18 | 50.40 | 52.10 | 49.15 | 52.10 | +16.816% | 124 | 779 | -68.445% |
| 2026-06-17 | 43.00 | 44.60 | 43.00 | 44.60 | +18.775% | 4 | 779 | -63.139% |
| 2026-06-16 | 40.00 | 40.00 | 36.00 | 37.55 | -13.379% | 40 | 750 | -56.218% |
| 2026-06-15 | 42.88 | 43.35 | 42.65 | 43.35 | +11.669% | 3 | 750 | -62.076% |
| 2026-06-12 | 38.57 | 38.82 | 38.57 | 38.82 | -4.876% | 2 | 749 | -57.651% |
| 2026-06-11 | 38.25 | 40.90 | 38.25 | 40.81 | +5.507% | 4 | 749 | -59.716% |
| 2026-06-10 | 38.70 | 39.15 | 38.11 | 38.68 | +2.736% | 40 | 717 | -57.497% |
| 2026-06-09 | 49.25 | 49.25 | 37.65 | 37.65 | -18.595% | 36 | 716 | -56.335% |
| 2026-06-08 | 47.56 | 48.31 | 46.25 | 46.25 | +2.778% | 6 | 718 | -64.454% |
| 2026-06-05 | 51.40 | 52.00 | 45.00 | 45.00 | -24.459% | 29 | 722 | -63.467% |
| 2026-06-04 | 52.96 | 60.03 | 52.35 | 59.57 | -37.182% | 115 | 687 | -72.402% |
| 2026-06-03 | 97.29 | 97.29 | 94.77 | 94.83 | -0.179% | 7 | 681 | -82.664% |
| 2026-06-02 | 95.00 | 95.62 | 88.78 | 95.00 | +15.473% | 37 | 656 | -82.695% |
| 2026-06-01 | 74.38 | 82.27 | 73.15 | 82.27 | +16.977% | 121 | 554 | -80.017% |
| 2026-05-29 | 66.85 | 70.33 | 64.40 | 70.33 | +20.738% | 31 | 532 | -76.624% |
| 2026-05-28 | 58.62 | 58.62 | 58.25 | 58.25 | +0.866% | 3 | 529 | -71.777% |
| 2026-05-27 | 58.05 | 58.05 | 54.77 | 57.75 | +11.745% | 25 | 533 | -71.532% |
| 2026-05-21 | 51.75 | 51.75 | 51.68 | 51.68 | -4.965% | 6 | 533 | -68.189% |
| 2026-05-20 | 54.90 | 54.90 | 54.09 | 54.38 | -7.517% | 201 | 362 | -69.768% |
| 2026-05-15 | 58.80 | 58.80 | 58.80 | 58.80 | -7.620% | 1 | 362 | -72.041% |
| 2026-05-14 | 61.75 | 65.11 | 61.75 | 63.65 | +20.870% | 14 | 370 | -74.171% |
| 2026-05-13 | 52.66 | 52.66 | 52.66 | 52.66 | -1.754% | 10 | 360 | -68.781% |
| 2026-05-12 | 53.35 | 53.60 | 53.35 | 53.60 | -9.536% | 12 | 348 | -69.328% |
| 2026-05-11 | 59.16 | 59.25 | 59.16 | 59.25 | +6.526% | 40 | 368 | -72.253% |
| 2026-05-08 | 54.28 | 56.90 | 54.25 | 55.62 | +13.626% | 8 | 369 | -70.442% |
| 2026-05-07 | 48.76 | 48.95 | 48.76 | 48.95 | -8.299% | 27 | 346 | -66.415% |
| 2026-05-06 | 53.70 | 53.70 | 53.05 | 53.38 | -7.966% | 9 | 345 | -69.202% |
| 2026-05-05 | 54.85 | 58.85 | 53.75 | 58.00 | +8.391% | 10 | 338 | -71.655% |
| 2026-05-01 | 53.51 | 53.51 | 53.51 | 53.51 | +19.575% | 14 | 333 | -69.277% |
| 2026-04-29 | 44.75 | 44.75 | 44.75 | 44.75 | -17.694% | 2 | 333 | -63.263% |
| 2026-04-27 | 54.82 | 54.83 | 54.35 | 54.37 | -3.187% | 81 | 371 | -69.763% |
| 2026-04-24 | 52.83 | 56.16 | 52.83 | 56.16 | -0.071% | 88 | 342 | -70.726% |
| 2026-04-23 | 56.20 | 56.20 | 56.20 | 56.20 | -0.089% | 1 | 342 | -70.747% |
| 2026-04-22 | 55.17 | 56.25 | 55.17 | 56.25 | +28.337% | 3 | 341 | -70.773% |
| 2026-04-20 | 44.50 | 44.50 | 43.71 | 43.83 | -6.246% | 3 | 342 | -62.491% |
| 2026-04-17 | 46.92 | 46.95 | 46.50 | 46.75 | +2.052% | 44 | 319 | -64.834% |
| 2026-04-16 | 46.00 | 46.00 | 45.00 | 45.81 | +3.760% | 4 | 318 | -64.113% |
| 2026-04-15 | 35.00 | 44.47 | 35.00 | 44.15 | +16.645% | 7 | 311 | -62.763% |
| 2026-04-14 | 37.85 | 37.85 | 37.85 | 37.85 | +2.049% | 1 | 312 | -56.565% |
| 2026-04-13 | 37.09 | 37.09 | 37.09 | 37.09 | +0.243% | 1 | 311 | -55.675% |
| 2026-04-10 | 32.39 | 37.00 | 32.39 | 37.00 | +26.496% | 2 | 311 | -55.568% |
| 2026-04-09 | 29.25 | 29.25 | 29.25 | 29.25 | +7.418% | 1 | 310 | -43.795% |
| 2026-04-08 | 27.38 | 27.38 | 27.23 | 27.23 | +21.022% | 2 | 309 | -39.625% |
| 2026-04-07 | 22.50 | 22.50 | 22.50 | 22.50 | +28.940% | 28 | 308 | -26.933% |
| 2026-04-06 | 17.45 | 17.45 | 17.45 | 17.45 | +5.120% | 23 | 308 | -5.788% |
| 2026-03-31 | 16.49 | 16.60 | 16.49 | 16.60 | +15.760% | 3 | 302 | -0.964% |
| 2026-03-30 | 15.00 | 15.00 | 14.30 | 14.34 | -23.926% | 65 | 301 | +14.644% |
| 2026-03-26 | 18.85 | 18.85 | 18.85 | 18.85 | -8.495% | 3 | 268 | -12.785% |
| 2026-03-25 | 20.55 | 20.60 | 20.55 | 20.60 | -0.145% | 43 | 265 | -20.194% |
| 2026-03-18 | 20.62 | 20.63 | 20.62 | 20.63 | -7.984% | 2 | 245 | -20.310% |
| 2026-03-17 | 22.42 | 22.42 | 22.42 | 22.42 | -6.583% | 1 | 246 | -26.673% |
| 2026-03-13 | 27.85 | 27.85 | 24.00 | 24.00 | -10.045% | 6 | 247 | -31.500% |
| 2026-03-12 | 27.45 | 27.45 | 26.53 | 26.68 | +0.679% | 18 | 247 | -38.381% |
| 2026-03-09 | 26.65 | 26.65 | 26.50 | 26.50 | +2.515% | 3 | 247 | -37.962% |
| 2026-03-05 | 24.50 | 26.00 | 24.50 | 25.85 | +4.996% | 46 | 255 | -36.402% |
| 2026-02-26 | 24.62 | 24.62 | 24.62 | 24.62 | -16.087% | 1 | 238 | -33.225% |
| 2026-02-23 | 29.34 | 29.34 | 29.34 | 29.34 | -5.962% | 10 | 238 | -43.967% |
| 2026-02-19 | 31.20 | 31.20 | 31.20 | 31.20 | +2.902% | 1 | 238 | -47.308% |
| 2026-02-17 | 30.30 | 30.32 | 30.29 | 30.32 | -14.712% | 10 | 238 | -45.778% |
| 2026-02-09 | 35.55 | 35.55 | 35.55 | 35.55 | +12.393% | 20 | 235 | -53.755% |
| 2026-02-06 | 31.63 | 31.63 | 31.63 | 31.63 | +16.932% | 10 | 215 | -48.024% |
| 2026-02-05 | 27.30 | 27.30 | 26.95 | 27.05 | +23.235% | 35 | 215 | -39.224% |
| 2026-02-04 | 25.00 | 25.00 | 21.95 | 21.95 | -21.607% | 4 | 193 | -25.103% |
| 2026-01-29 | 28.00 | 28.00 | 28.00 | 28.00 | -8.943% | 14 | 191 | -41.286% |
| 2026-01-27 | 30.75 | 30.75 | 30.75 | 30.75 | +11.011% | 2 | 177 | -46.537% |
| 2026-01-26 | 27.70 | 27.70 | 27.70 | 27.70 | +4.528% | 14 | 177 | -40.650% |
| 2026-01-23 | 26.50 | 26.50 | 26.50 | 26.50 | -10.624% | 20 | 163 | -37.962% |
| 2026-01-21 | 30.09 | 30.55 | 29.65 | 29.65 | -13.683% | 14 | 143 | -44.553% |
| 2026-01-09 | 33.45 | 34.35 | 33.45 | 34.35 | +14.883% | 46 | 140 | -52.140% |
| 2026-01-08 | 30.75 | 30.75 | 29.90 | 29.90 | -15.775% | 4 | 126 | -45.017% |
| 2025-12-31 | 35.50 | 35.50 | 35.50 | 35.50 | -2.338% | 23 | 105 | -53.690% |
| 2025-12-24 | 36.35 | 36.35 | 36.35 | 36.35 | +4.454% | 1 | 105 | -54.773% |
| 2025-12-23 | 34.80 | 34.80 | 34.80 | 34.80 | +8.243% | 1 | 105 | -52.759% |
| 2025-12-19 | 32.68 | 32.68 | 32.15 | 32.15 | +8.432% | 5 | 105 | -48.865% |
| 2025-12-18 | 29.65 | 29.65 | 29.65 | 29.65 | -2.467% | 2 | 107 | -44.553% |
| 2025-12-17 | 30.40 | 30.40 | 30.40 | 30.40 | -14.100% | 7 | 105 | -45.921% |
| 2025-12-16 | 35.39 | 35.39 | 35.39 | 35.39 | -9.834% | 1 | 112 | -53.546% |
| 2025-12-15 | 39.25 | 39.25 | 39.25 | 39.25 | -4.733% | 1 | 112 | -58.115% |
| 2025-12-12 | 47.80 | 47.80 | 41.15 | 41.20 | -28.707% | 46 | 112 | -60.097% |
| 2025-12-11 | 57.79 | 57.79 | 57.79 | 57.79 | -8.488% | 5 | 91 | -71.552% |
| 2025-12-09 | 63.10 | 63.15 | 63.10 | 63.15 | +15.027% | 3 | 89 | -73.967% |
| 2025-12-01 | 56.90 | 56.90 | 54.20 | 54.90 | -8.209% | 37 | 89 | -70.055% |
| 2025-11-26 | 59.70 | 60.59 | 59.70 | 59.81 | +22.061% | 4 | 65 | -72.513% |
| 2025-11-24 | 49.90 | 49.90 | 49.00 | 49.00 | +32.075% | 10 | 65 | -66.449% |
| 2025-11-21 | 37.10 | 37.10 | 37.10 | 37.10 | -22.708% | 3 | 60 | -55.687% |
| 2025-11-20 | 48.00 | 48.00 | 48.00 | 48.00 | +18.812% | 1 | 57 | -65.750% |
| 2025-11-19 | 42.55 | 42.55 | 40.00 | 40.40 | +9.932% | 23 | 56 | -59.307% |
| 2025-11-17 | 36.75 | 36.75 | 36.75 | 36.75 | +0.410% | 1 | 36 | -55.265% |
| 2025-11-14 | 36.60 | 36.60 | 36.60 | 36.60 | +3.099% | 6 | 35 | -55.082% |
| 2025-11-13 | 35.50 | 35.50 | 35.50 | 35.50 | -11.250% | 1 | 29 | -53.690% |
| 2025-11-04 | 40.00 | 40.00 | 40.00 | 40.00 | -18.913% | 1 | 28 | -58.900% |
| 2025-10-29 | 47.40 | 50.39 | 47.40 | 49.33 | 0.000% | 51 | 27 | -66.673% |