AVGO270617C00580000
AVGO Jun 17 2027 580.00 Call
optionOPRA
EODOct 6, 2026
12.95USD+38.503%(+3.60)6Vol519OI
AVGO270617C00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 13.1500 | 13.1500 | 12.9500 | 12.9500 | +38.503% | 6 | 519 | 0.000% |
| 2026-10-05 | 9.4000 | 9.7000 | 9.3500 | 9.3500 | +6.857% | 3 | 519 | +38.503% |
| 2026-10-01 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -17.840% | 10 | 515 | +48.000% |
| 2026-09-29 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +7.576% | 1 | 514 | +21.596% |
| 2026-09-25 | 9.9500 | 9.9500 | 9.8200 | 9.9000 | +2.062% | 8 | 516 | +30.808% |
| 2026-09-24 | 9.3200 | 9.8000 | 9.3200 | 9.7000 | -15.284% | 5 | 516 | +33.505% |
| 2026-09-23 | 11.4600 | 11.4600 | 11.4500 | 11.4500 | -2.553% | 2 | 516 | +13.100% |
| 2026-09-22 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +16.337% | 2 | 516 | +10.213% |
| 2026-09-21 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +2.227% | 1 | 516 | +28.218% |
| 2026-09-18 | 10.5500 | 10.5500 | 9.5300 | 9.8800 | +13.563% | 10 | 518 | +31.073% |
| 2026-09-17 | 8.4800 | 8.9500 | 8.4800 | 8.7000 | +15.232% | 10 | 518 | +48.851% |
| 2026-09-16 | 7.9500 | 7.9500 | 7.5500 | 7.5500 | -2.581% | 2 | 516 | +71.523% |
| 2026-09-15 | 8.8600 | 8.8600 | 7.7500 | 7.7500 | -16.126% | 2 | 517 | +67.097% |
| 2026-09-14 | 9.4200 | 9.4200 | 9.2400 | 9.2400 | -26.080% | 61 | 519 | +40.152% |
| 2026-09-11 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +13.122% | 1 | 518 | +3.600% |
| 2026-09-10 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -12.648% | 5 | 518 | +17.195% |
| 2026-09-09 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -16.336% | 2 | 516 | +2.372% |
| 2026-09-08 | 15.1200 | 15.1200 | 15.1200 | 15.1200 | +38.208% | 5 | 521 | -14.352% |
| 2026-09-03 | 10.7700 | 10.9400 | 9.8000 | 10.9400 | -29.328% | 26 | 534 | +18.373% |
| 2026-09-02 | 15.4800 | 15.4800 | 15.4800 | 15.4800 | -14.000% | 1 | 533 | -16.344% |
| 2026-08-28 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +4.046% | 1 | 533 | -28.056% |
| 2026-08-27 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +23.219% | 10 | 543 | -25.145% |
| 2026-08-26 | 14.0400 | 14.0400 | 14.0400 | 14.0400 | -15.928% | 1 | 543 | -7.764% |
| 2026-08-24 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -2.339% | 1 | 544 | -22.455% |
| 2026-08-19 | 17.4300 | 17.4300 | 17.1000 | 17.1000 | -17.986% | 6 | 539 | -24.269% |
| 2026-08-18 | 21.4200 | 21.4500 | 20.8500 | 20.8500 | -17.426% | 36 | 544 | -37.890% |
| 2026-08-17 | 25.4500 | 26.1500 | 25.2500 | 25.2500 | +1.284% | 15 | 534 | -48.713% |
| 2026-08-14 | 28.0000 | 28.0000 | 24.9300 | 24.9300 | -28.771% | 2 | 533 | -48.055% |
| 2026-08-13 | 34.8000 | 35.4500 | 34.8000 | 35.0000 | +2.489% | 4 | 533 | -63.000% |
| 2026-08-12 | 34.2000 | 34.2000 | 34.1500 | 34.1500 | +2.861% | 8 | 525 | -62.079% |
| 2026-08-11 | 36.9000 | 36.9000 | 32.8600 | 33.2000 | -13.089% | 3 | 524 | -60.994% |
| 2026-08-10 | 39.5000 | 39.5000 | 37.9600 | 38.2000 | -5.328% | 10 | 517 | -66.099% |
| 2026-08-07 | 40.3500 | 40.3500 | 40.3500 | 40.3500 | -3.005% | 5 | 517 | -67.906% |
| 2026-08-06 | 42.6200 | 42.6200 | 40.9500 | 41.6000 | -1.538% | 9 | 519 | -68.870% |
| 2026-08-04 | 36.4000 | 42.2500 | 36.4000 | 42.2500 | +42.736% | 11 | 511 | -69.349% |
| 2026-08-03 | 26.6500 | 29.6000 | 26.6500 | 29.6000 | +0.373% | 17 | 496 | -56.250% |
| 2026-07-31 | 29.4900 | 29.4900 | 29.4900 | 29.4900 | +2.396% | 1 | 497 | -56.087% |
| 2026-07-30 | 28.2000 | 29.4800 | 28.2000 | 28.8000 | +6.865% | 18 | 495 | -55.035% |
| 2026-07-29 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | -7.069% | 1 | 495 | -51.948% |
| 2026-07-27 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -0.753% | 2 | 495 | -55.345% |
| 2026-07-24 | 29.2200 | 29.2200 | 29.2200 | 29.2200 | -7.823% | 1 | 496 | -55.681% |
| 2026-07-23 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | -9.687% | 1 | 496 | -59.148% |
| 2026-07-22 | 35.0000 | 35.1000 | 35.0000 | 35.1000 | +22.985% | 5 | 496 | -63.105% |
| 2026-07-20 | 28.5400 | 28.5400 | 28.5400 | 28.5400 | +3.593% | 29 | 511 | -54.625% |
| 2026-07-17 | 28.0000 | 28.0000 | 27.5500 | 27.5500 | -2.478% | 2 | 510 | -52.995% |
| 2026-07-16 | 29.9500 | 29.9500 | 28.2500 | 28.2500 | -16.048% | 6 | 512 | -54.159% |
| 2026-07-15 | 33.6500 | 33.6500 | 33.6500 | 33.6500 | -1.029% | 1 | 511 | -61.516% |
| 2026-07-14 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +6.918% | 2 | 511 | -61.912% |
| 2026-07-13 | 32.7000 | 32.7000 | 31.8000 | 31.8000 | -15.560% | 2 | 509 | -59.277% |
| 2026-07-10 | 36.4100 | 37.6600 | 36.4100 | 37.6600 | +10.961% | 5 | 506 | -65.613% |
| 2026-07-09 | 33.9400 | 33.9400 | 33.9400 | 33.9400 | +6.062% | 15 | 491 | -61.844% |
| 2026-07-08 | 31.4000 | 32.0000 | 31.4000 | 32.0000 | +21.212% | 8 | 491 | -59.531% |
| 2026-07-07 | 25.9200 | 26.4000 | 24.7000 | 26.4000 | -1.529% | 4 | 491 | -50.947% |
| 2026-07-01 | 26.7500 | 27.3500 | 26.7500 | 26.8100 | -5.097% | 9 | 493 | -51.697% |
| 2026-06-30 | 28.5000 | 28.6400 | 28.2500 | 28.2500 | -0.773% | 8 | 497 | -54.159% |
| 2026-06-29 | 25.4000 | 28.5500 | 25.4000 | 28.4700 | +5.288% | 12 | 491 | -54.514% |
| 2026-06-26 | 27.9000 | 27.9000 | 27.0400 | 27.0400 | -12.350% | 2 | 491 | -52.108% |
| 2026-06-25 | 30.8500 | 30.8500 | 30.8500 | 30.8500 | -5.773% | 22 | 513 | -58.023% |
| 2026-06-23 | 32.7400 | 32.7400 | 32.7400 | 32.7400 | -10.055% | 1 | 513 | -60.446% |
| 2026-06-22 | 40.5000 | 40.5000 | 36.4000 | 36.4000 | -13.580% | 8 | 509 | -64.423% |
| 2026-06-18 | 43.0000 | 43.0000 | 41.8800 | 42.1200 | +16.354% | 4 | 509 | -69.255% |
| 2026-06-17 | 36.2000 | 36.2000 | 36.2000 | 36.2000 | +16.399% | 1 | 510 | -64.227% |
| 2026-06-16 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | -13.007% | 1 | 510 | -58.360% |
| 2026-06-15 | 36.2300 | 36.2300 | 35.7500 | 35.7500 | +8.663% | 2 | 510 | -63.776% |
| 2026-06-12 | 32.8200 | 32.9000 | 32.8200 | 32.9000 | +0.612% | 10 | 509 | -60.638% |
| 2026-06-10 | 33.0100 | 33.0100 | 32.3800 | 32.7000 | -7.365% | 16 | 509 | -60.398% |
| 2026-06-09 | 40.6500 | 40.6500 | 31.9800 | 35.3000 | -10.633% | 6 | 511 | -63.314% |
| 2026-06-08 | 39.3100 | 39.5000 | 39.2700 | 39.5000 | +0.534% | 5 | 510 | -67.215% |
| 2026-06-05 | 41.4000 | 41.4000 | 39.2900 | 39.2900 | -21.420% | 5 | 505 | -67.040% |
| 2026-06-04 | 47.2800 | 51.5000 | 44.2600 | 50.0000 | -39.795% | 61 | 484 | -74.100% |
| 2026-06-03 | 80.5600 | 84.2200 | 80.5600 | 83.0500 | +6.789% | 96 | 425 | -84.407% |
| 2026-06-02 | 86.3600 | 86.3600 | 77.7700 | 77.7700 | +11.259% | 111 | 405 | -83.348% |
| 2026-06-01 | 61.9000 | 71.6700 | 61.9000 | 69.9000 | +19.182% | 52 | 399 | -81.474% |
| 2026-05-29 | 58.1900 | 59.1100 | 58.1900 | 58.6500 | +16.600% | 5 | 397 | -77.920% |
| 2026-05-27 | 49.5200 | 50.3000 | 49.5200 | 50.3000 | +1.004% | 2 | 397 | -74.254% |
| 2026-05-26 | 51.2800 | 51.2800 | 49.8000 | 49.8000 | +8.710% | 23 | 397 | -73.996% |
| 2026-05-20 | 45.8700 | 45.8700 | 45.8100 | 45.8100 | -18.269% | 2 | 397 | -71.731% |
| 2026-05-14 | 51.2900 | 56.0500 | 51.2900 | 56.0500 | +23.052% | 5 | 396 | -76.896% |
| 2026-05-13 | 45.5000 | 45.5500 | 45.4300 | 45.5500 | +9.364% | 56 | 381 | -71.570% |
| 2026-05-12 | 43.7000 | 43.7000 | 41.6500 | 41.6500 | -15.859% | 3 | 382 | -68.908% |
| 2026-05-08 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | +16.471% | 1 | 381 | -73.838% |
| 2026-05-07 | 44.3000 | 44.3000 | 42.5000 | 42.5000 | -4.494% | 9 | 381 | -69.529% |
| 2026-05-06 | 49.2900 | 49.2900 | 44.5000 | 44.5000 | -9.553% | 2 | 382 | -70.899% |
| 2026-05-05 | 49.3000 | 49.3000 | 49.2000 | 49.2000 | +9.748% | 26 | 381 | -73.679% |
| 2026-05-01 | 44.8300 | 44.8300 | 44.7600 | 44.8300 | +17.974% | 4 | 380 | -71.113% |
| 2026-04-28 | 40.5000 | 40.5000 | 38.0000 | 38.0000 | -17.427% | 4 | 378 | -65.921% |
| 2026-04-24 | 48.2700 | 48.2700 | 46.0200 | 46.0200 | -8.600% | 11 | 367 | -71.860% |
| 2026-04-23 | 49.4000 | 50.3500 | 49.4000 | 50.3500 | +7.701% | 6 | 372 | -74.280% |
| 2026-04-22 | 45.4900 | 46.7500 | 45.4900 | 46.7500 | +25.672% | 25 | 382 | -72.299% |
| 2026-04-21 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | +0.351% | 3 | 382 | -65.188% |
| 2026-04-20 | 38.8400 | 38.8400 | 36.4900 | 37.0700 | -2.601% | 5 | 379 | -65.066% |
| 2026-04-16 | 37.6500 | 38.0600 | 37.6500 | 38.0600 | +3.004% | 2 | 378 | -65.975% |
| 2026-04-15 | 36.8000 | 37.0500 | 36.6900 | 36.9500 | +18.810% | 18 | 384 | -64.953% |
| 2026-04-10 | 28.0000 | 31.1000 | 28.0000 | 31.1000 | +31.501% | 73 | 384 | -58.360% |
| 2026-04-09 | 23.7500 | 23.7500 | 23.6500 | 23.6500 | +74.539% | 20 | 384 | -45.243% |
| 2026-04-06 | 14.2300 | 14.2300 | 13.5500 | 13.5500 | +3.042% | 24 | 384 | -4.428% |
| 2026-03-31 | 13.1500 | 13.3000 | 13.1500 | 13.1500 | -22.189% | 157 | 372 | -1.521% |
| 2026-03-23 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +10.169% | 1 | 339 | -23.373% |
| 2026-03-20 | 15.3100 | 15.5100 | 15.1500 | 15.3400 | -8.961% | 307 | 338 | -15.580% |
| 2026-03-19 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +0.238% | 1 | 230 | -23.145% |
| 2026-03-18 | 16.8100 | 16.8100 | 16.8100 | 16.8100 | -23.031% | 5 | 229 | -22.963% |
| 2026-03-13 | 21.5900 | 22.1200 | 21.5900 | 21.8400 | -0.772% | 10 | 229 | -40.705% |
| 2026-03-12 | 22.1400 | 22.1400 | 22.0100 | 22.0100 | -6.420% | 2 | 228 | -41.163% |
| 2026-03-11 | 23.6200 | 23.6200 | 23.5200 | 23.5200 | -6.295% | 30 | 229 | -44.940% |
| 2026-03-09 | 25.1000 | 25.2000 | 25.1000 | 25.1000 | +12.556% | 12 | 215 | -48.406% |
| 2026-03-06 | 22.2600 | 22.4600 | 22.2400 | 22.3000 | -12.857% | 6 | 215 | -41.928% |
| 2026-02-25 | 25.5900 | 25.5900 | 25.5900 | 25.5900 | +2.156% | 88 | 168 | -49.394% |
| 2026-02-18 | 24.8000 | 25.5500 | 24.6000 | 25.0500 | -1.494% | 46 | 168 | -48.303% |
| 2026-02-17 | 25.3000 | 25.4500 | 25.2200 | 25.4300 | -14.950% | 259 | 144 | -49.076% |
| 2026-02-09 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | +47.291% | 20 | 75 | -56.689% |
| 2026-02-04 | 20.2500 | 20.3000 | 20.2500 | 20.3000 | -4.516% | 5 | 65 | -36.207% |
| 2026-02-03 | 21.1900 | 21.2600 | 20.5000 | 21.2600 | -13.927% | 22 | 60 | -39.087% |
| 2026-01-08 | 24.7500 | 24.7500 | 24.7000 | 24.7000 | -13.333% | 2 | 38 | -47.571% |
| 2026-01-05 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -5.000% | 10 | 28 | -54.561% |
| 2025-12-23 | 30.0300 | 30.0300 | 30.0000 | 30.0000 | +14.943% | 2 | 28 | -56.833% |
| 2025-12-19 | 26.8400 | 26.8400 | 26.1000 | 26.1000 | +6.444% | 3 | 29 | -50.383% |
| 2025-12-17 | 24.4200 | 24.5200 | 24.4200 | 24.5200 | -15.156% | 4 | 29 | -47.186% |
| 2025-12-16 | 29.1500 | 29.1500 | 28.9000 | 28.9000 | -0.687% | 20 | 27 | -55.190% |
| 2025-12-15 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | -17.936% | 7 | 8 | -55.498% |
| 2025-12-12 | 37.7600 | 37.7600 | 35.4600 | 35.4600 | 0.000% | 2 | 1 | -63.480% |