AVGO270617C00570000
AVGO Jun 17 2027 570.00 Call
optionOPRA
EODOct 7, 2026
12.65USD-9.319%(-1.30)8Vol677OI
AVGO270617C00570000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 13.1600 | 13.1600 | 12.5800 | 12.6500 | -9.319% | 8 | 675 | 0.000% |
| 2026-10-06 | 13.4500 | 14.0600 | 13.4500 | 13.9500 | +32.227% | 14 | 682 | -9.319% |
| 2026-10-05 | 10.2000 | 10.6500 | 10.1300 | 10.5500 | +5.711% | 6 | 681 | +19.905% |
| 2026-10-02 | 9.4800 | 10.2300 | 9.3300 | 9.9800 | +16.725% | 66 | 666 | +26.754% |
| 2026-10-01 | 10.1500 | 10.1500 | 8.5500 | 8.5500 | -21.125% | 80 | 699 | +47.953% |
| 2026-09-30 | 10.3500 | 10.8400 | 10.0800 | 10.8400 | +0.370% | 22 | 700 | +16.697% |
| 2026-09-29 | 12.0000 | 12.0000 | 10.6000 | 10.8000 | +5.469% | 39 | 697 | +17.130% |
| 2026-09-28 | 10.3500 | 10.3500 | 10.2400 | 10.2400 | -3.487% | 20 | 710 | +23.535% |
| 2026-09-25 | 11.2500 | 11.2500 | 10.2500 | 10.6100 | -5.268% | 29 | 701 | +19.227% |
| 2026-09-23 | 11.3000 | 11.3000 | 11.2000 | 11.2000 | -14.439% | 6 | 701 | +12.946% |
| 2026-09-22 | 12.7300 | 13.0900 | 12.7300 | 13.0900 | +19.000% | 2 | 701 | -3.361% |
| 2026-09-21 | 11.0000 | 11.0000 | 10.8500 | 11.0000 | +5.566% | 3 | 700 | +15.000% |
| 2026-09-18 | 11.5800 | 11.5800 | 10.4200 | 10.4200 | +12.043% | 9 | 708 | +21.401% |
| 2026-09-17 | 9.6500 | 9.7500 | 9.3000 | 9.3000 | +5.802% | 13 | 698 | +36.022% |
| 2026-09-16 | 8.7800 | 8.7900 | 8.5000 | 8.7900 | +2.807% | 14 | 693 | +43.914% |
| 2026-09-15 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -14.500% | 1 | 692 | +47.953% |
| 2026-09-14 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -23.254% | 1 | 692 | +26.500% |
| 2026-09-11 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | -4.891% | 2 | 691 | -2.916% |
| 2026-09-10 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +0.366% | 2 | 691 | -7.664% |
| 2026-09-09 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +18.696% | 1 | 690 | -7.326% |
| 2026-09-04 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -4.564% | 1 | 690 | +10.000% |
| 2026-09-03 | 11.3500 | 12.0500 | 10.4000 | 12.0500 | -27.844% | 3 | 688 | +4.979% |
| 2026-09-02 | 17.2800 | 17.2800 | 16.6000 | 16.7000 | -3.580% | 6 | 688 | -24.251% |
| 2026-09-01 | 17.3200 | 17.3200 | 17.3200 | 17.3200 | +11.383% | 1 | 688 | -26.963% |
| 2026-08-26 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -7.330% | 2 | 690 | -18.650% |
| 2026-08-25 | 16.7800 | 16.7800 | 16.7800 | 16.7800 | -4.224% | 1 | 691 | -24.613% |
| 2026-08-24 | 17.5200 | 17.5200 | 17.5200 | 17.5200 | -8.987% | 1 | 691 | -27.797% |
| 2026-08-21 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +4.563% | 10 | 691 | -34.286% |
| 2026-08-19 | 18.4100 | 18.4100 | 18.4100 | 18.4100 | -17.444% | 1 | 690 | -31.287% |
| 2026-08-18 | 22.4500 | 22.5000 | 22.3000 | 22.3000 | -16.323% | 10 | 688 | -43.274% |
| 2026-08-17 | 26.7500 | 27.5000 | 26.6500 | 26.6500 | -3.964% | 17 | 685 | -52.533% |
| 2026-08-14 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | -24.695% | 1 | 685 | -54.414% |
| 2026-08-13 | 36.9500 | 36.9500 | 36.8500 | 36.8500 | +1.936% | 4 | 685 | -65.672% |
| 2026-08-12 | 36.1500 | 36.1500 | 36.1500 | 36.1500 | -6.031% | 7 | 683 | -65.007% |
| 2026-08-11 | 38.7500 | 38.7500 | 38.4700 | 38.4700 | -4.303% | 2 | 683 | -67.117% |
| 2026-08-10 | 43.6000 | 43.6000 | 40.2000 | 40.2000 | -5.189% | 7 | 680 | -68.532% |
| 2026-08-07 | 42.4000 | 42.4000 | 42.4000 | 42.4000 | -1.510% | 1 | 679 | -70.165% |
| 2026-08-06 | 43.2500 | 43.2500 | 43.0500 | 43.0500 | +0.584% | 8 | 679 | -70.616% |
| 2026-08-05 | 43.8100 | 43.8100 | 42.8000 | 42.8000 | -4.036% | 2 | 678 | -70.444% |
| 2026-08-04 | 37.7100 | 44.6000 | 37.7100 | 44.6000 | +44.805% | 8 | 673 | -71.637% |
| 2026-07-30 | 30.3000 | 30.8000 | 30.3000 | 30.8000 | -11.494% | 5 | 669 | -58.929% |
| 2026-07-23 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | +25.180% | 5 | 674 | -63.649% |
| 2026-07-01 | 28.6000 | 28.8000 | 27.7500 | 27.8000 | -15.961% | 23 | 693 | -54.496% |
| 2026-06-25 | 32.2700 | 33.6500 | 32.2700 | 33.0800 | -8.518% | 4 | 691 | -61.759% |
| 2026-06-23 | 36.1600 | 36.1600 | 36.1600 | 36.1600 | -6.200% | 74 | 765 | -65.017% |
| 2026-06-17 | 38.5500 | 38.5500 | 38.5500 | 38.5500 | +15.766% | 2 | 763 | -67.185% |
| 2026-06-16 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | -9.289% | 30 | 791 | -62.012% |
| 2026-06-15 | 36.7100 | 36.7100 | 36.7100 | 36.7100 | +3.994% | 1 | 790 | -65.541% |
| 2026-06-11 | 33.2500 | 35.3000 | 33.2500 | 35.3000 | +7.819% | 2 | 788 | -64.164% |
| 2026-06-10 | 34.4000 | 34.9500 | 32.7400 | 32.7400 | -16.073% | 3 | 789 | -61.362% |
| 2026-06-09 | 38.7500 | 39.0100 | 38.7500 | 39.0100 | -1.862% | 3 | 791 | -67.572% |
| 2026-06-05 | 46.0000 | 46.0000 | 39.7500 | 39.7500 | -22.920% | 20 | 788 | -68.176% |
| 2026-06-04 | 47.5000 | 54.0800 | 47.5000 | 51.5700 | -40.724% | 20 | 793 | -75.470% |
| 2026-06-03 | 88.5500 | 88.5500 | 85.7500 | 87.0000 | +5.749% | 14 | 802 | -85.460% |
| 2026-06-02 | 86.9000 | 86.9500 | 82.2700 | 82.2700 | +10.891% | 22 | 812 | -84.624% |
| 2026-06-01 | 71.9500 | 74.1900 | 71.9500 | 74.1900 | +18.704% | 36 | 799 | -82.949% |
| 2026-05-29 | 62.5000 | 62.5000 | 62.5000 | 62.5000 | +26.263% | 2 | 797 | -79.760% |
| 2026-05-27 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | +9.392% | 1 | 797 | -74.444% |
| 2026-05-22 | 45.2500 | 45.2500 | 45.2500 | 45.2500 | -2.162% | 1 | 798 | -72.044% |
| 2026-05-21 | 46.2500 | 46.2500 | 46.2500 | 46.2500 | +0.478% | 3 | 798 | -72.649% |
| 2026-05-19 | 44.4900 | 46.0300 | 44.4900 | 46.0300 | -4.502% | 13 | 794 | -72.518% |
| 2026-05-18 | 48.7000 | 48.7000 | 47.9600 | 48.2000 | -15.439% | 32 | 767 | -73.755% |
| 2026-05-14 | 54.0000 | 57.3400 | 54.0000 | 57.0000 | +24.183% | 8 | 762 | -77.807% |
| 2026-05-13 | 45.7400 | 45.9000 | 45.2000 | 45.9000 | -11.561% | 6 | 765 | -72.440% |
| 2026-05-08 | 47.7400 | 51.9000 | 47.7400 | 51.9000 | +22.261% | 2 | 764 | -75.626% |
| 2026-05-07 | 44.4600 | 44.4600 | 42.2300 | 42.4500 | -17.412% | 5 | 763 | -70.200% |
| 2026-05-05 | 49.7000 | 51.5000 | 49.7000 | 51.4000 | +9.665% | 17 | 774 | -75.389% |
| 2026-05-01 | 47.0100 | 47.0100 | 46.8700 | 46.8700 | +18.658% | 2 | 773 | -73.010% |
| 2026-04-29 | 39.6300 | 39.7000 | 39.5000 | 39.5000 | -6.641% | 4 | 773 | -67.975% |
| 2026-04-28 | 42.3100 | 42.3100 | 42.3100 | 42.3100 | -15.380% | 79 | 694 | -70.102% |
| 2026-04-24 | 46.0000 | 50.0000 | 45.9000 | 50.0000 | -4.762% | 3 | 695 | -74.700% |
| 2026-04-23 | 51.4500 | 52.5000 | 51.4100 | 52.5000 | +34.581% | 9 | 691 | -75.905% |
| 2026-04-20 | 39.0100 | 39.0100 | 39.0100 | 39.0100 | -1.465% | 1 | 691 | -67.572% |
| 2026-04-16 | 38.5000 | 39.6000 | 38.5000 | 39.5900 | +2.565% | 3 | 691 | -68.047% |
| 2026-04-15 | 38.0000 | 38.6000 | 38.0000 | 38.6000 | +21.460% | 6 | 689 | -67.228% |
| 2026-04-10 | 28.9500 | 31.9500 | 28.9500 | 31.7800 | +86.066% | 85 | 689 | -60.195% |
| 2026-04-07 | 17.5200 | 17.5200 | 17.0800 | 17.0800 | +15.797% | 2 | 695 | -25.937% |
| 2026-04-06 | 15.0900 | 15.0900 | 14.7500 | 14.7500 | -8.214% | 86 | 695 | -14.237% |
| 2026-03-26 | 16.1000 | 16.1000 | 16.0700 | 16.0700 | -12.994% | 2 | 679 | -21.282% |
| 2026-03-23 | 18.0900 | 18.5800 | 17.9200 | 18.4700 | +8.775% | 25 | 679 | -31.511% |
| 2026-03-20 | 17.0100 | 17.0100 | 16.9800 | 16.9800 | -7.061% | 2 | 683 | -25.501% |
| 2026-03-18 | 18.5300 | 18.5300 | 18.2700 | 18.2700 | -21.655% | 2 | 683 | -30.761% |
| 2026-03-13 | 22.6600 | 23.3200 | 22.6600 | 23.3200 | -2.630% | 2 | 683 | -45.755% |
| 2026-03-12 | 23.2600 | 23.9500 | 23.2500 | 23.9500 | -2.761% | 244 | 683 | -47.182% |
| 2026-03-11 | 24.6600 | 24.6600 | 24.5600 | 24.6300 | -6.881% | 4 | 573 | -48.640% |
| 2026-03-09 | 26.3500 | 26.4500 | 26.3500 | 26.4500 | +7.520% | 2 | 573 | -52.174% |
| 2026-03-06 | 24.1000 | 24.7000 | 23.3500 | 24.6000 | +9.821% | 83 | 573 | -48.577% |
| 2026-03-05 | 22.5500 | 22.5500 | 22.2000 | 22.4000 | +5.164% | 32 | 573 | -43.527% |
| 2026-02-26 | 23.3500 | 23.3500 | 21.3000 | 21.3000 | -20.522% | 8 | 568 | -40.610% |
| 2026-02-25 | 26.2300 | 26.8000 | 26.2300 | 26.8000 | +2.682% | 7 | 563 | -52.799% |
| 2026-02-20 | 26.6000 | 26.6000 | 26.1000 | 26.1000 | -4.396% | 31 | 563 | -51.533% |
| 2026-02-19 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +2.825% | 3 | 532 | -53.663% |
| 2026-02-18 | 26.8000 | 26.8000 | 26.5500 | 26.5500 | +0.568% | 2 | 532 | -52.354% |
| 2026-02-17 | 26.7500 | 26.7500 | 26.4000 | 26.4000 | -15.385% | 452 | 532 | -52.083% |
| 2026-02-09 | 31.2000 | 31.2500 | 31.2000 | 31.2000 | +28.131% | 335 | 369 | -59.455% |
| 2026-02-05 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | +15.952% | 13 | 51 | -48.049% |
| 2026-02-04 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -9.091% | 6 | 38 | -39.762% |
| 2026-01-23 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -27.586% | 10 | 34 | -45.238% |
| 2026-01-13 | 32.5500 | 32.5500 | 31.9000 | 31.9000 | +8.688% | 2 | 28 | -60.345% |
| 2026-01-05 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | -7.704% | 10 | 23 | -56.899% |
| 2025-12-29 | 31.8000 | 31.8000 | 31.8000 | 31.8000 | +16.271% | 9 | 23 | -60.220% |
| 2025-12-19 | 27.4500 | 27.4500 | 27.3500 | 27.3500 | +5.192% | 2 | 14 | -53.748% |
| 2025-12-18 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +4.418% | 2 | 14 | -51.346% |
| 2025-12-17 | 28.1300 | 28.1300 | 24.9000 | 24.9000 | -15.765% | 5 | 15 | -49.197% |
| 2025-12-16 | 29.7000 | 29.8500 | 29.5600 | 29.5600 | -2.603% | 3 | 13 | -57.206% |
| 2025-12-15 | 34.2300 | 34.2300 | 30.1000 | 30.3500 | -21.475% | 10 | 11 | -58.320% |
| 2025-12-12 | 38.6500 | 38.6500 | 38.6500 | 38.6500 | 0.000% | 3 | 3 | -67.270% |