AVGO270917C00390000
AVGO Sep 17 2027 390.00 Call
optionOPRA
EODOct 7, 2026
64.95USD-3.204%(-2.15)11Vol243OI
AVGO270917C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 63.70 | 65.00 | 63.70 | 64.95 | -3.204% | 11 | 236 | 0.000% |
| 2026-10-06 | 60.00 | 67.10 | 60.00 | 67.10 | +19.374% | 36 | 261 | -3.204% |
| 2026-10-05 | 55.83 | 56.75 | 55.83 | 56.21 | +9.678% | 16 | 258 | +15.549% |
| 2026-10-02 | 50.85 | 51.25 | 50.85 | 51.25 | +9.043% | 2 | 259 | +26.732% |
| 2026-10-01 | 48.85 | 49.10 | 47.00 | 47.00 | -10.646% | 23 | 251 | +38.191% |
| 2026-09-30 | 52.70 | 52.70 | 52.60 | 52.60 | -4.015% | 7 | 251 | +23.479% |
| 2026-09-29 | 57.10 | 57.10 | 54.80 | 54.80 | +8.515% | 22 | 232 | +18.522% |
| 2026-09-28 | 50.50 | 50.50 | 50.50 | 50.50 | -2.997% | 1 | 232 | +28.614% |
| 2026-09-25 | 52.07 | 52.07 | 52.06 | 52.06 | +2.179% | 2 | 232 | +24.760% |
| 2026-09-24 | 50.95 | 50.95 | 50.95 | 50.95 | -7.195% | 1 | 232 | +27.478% |
| 2026-09-23 | 54.90 | 54.90 | 54.90 | 54.90 | -7.012% | 1 | 231 | +18.306% |
| 2026-09-22 | 59.85 | 60.70 | 59.04 | 59.04 | +3.217% | 5 | 230 | +10.010% |
| 2026-09-21 | 54.00 | 57.60 | 54.00 | 57.20 | +8.026% | 9 | 228 | +13.549% |
| 2026-09-18 | 53.38 | 57.60 | 52.95 | 52.95 | +6.970% | 3 | 229 | +22.663% |
| 2026-09-17 | 49.20 | 50.14 | 49.20 | 49.50 | +11.486% | 15 | 229 | +31.212% |
| 2026-09-16 | 44.40 | 44.40 | 44.40 | 44.40 | -2.030% | 1 | 229 | +46.284% |
| 2026-09-15 | 45.90 | 45.90 | 45.00 | 45.32 | -8.905% | 15 | 223 | +43.314% |
| 2026-09-14 | 51.37 | 51.37 | 49.30 | 49.75 | -16.806% | 6 | 221 | +30.553% |
| 2026-09-10 | 59.60 | 59.80 | 59.60 | 59.80 | -2.985% | 2 | 220 | +8.612% |
| 2026-09-09 | 62.15 | 62.15 | 61.50 | 61.64 | -3.234% | 3 | 218 | +5.370% |
| 2026-09-08 | 65.00 | 67.00 | 61.40 | 63.70 | +15.503% | 93 | 205 | +1.962% |
| 2026-09-04 | 56.73 | 56.73 | 55.15 | 55.15 | -2.389% | 3 | 203 | +17.770% |
| 2026-09-03 | 55.93 | 58.00 | 49.45 | 56.50 | -15.012% | 68 | 160 | +14.956% |
| 2026-09-02 | 66.00 | 67.35 | 65.99 | 66.48 | -1.657% | 29 | 146 | -2.301% |
| 2026-09-01 | 66.21 | 67.60 | 65.92 | 67.60 | -2.650% | 26 | 141 | -3.920% |
| 2026-08-31 | 68.50 | 69.44 | 68.50 | 69.44 | -2.622% | 2 | 140 | -6.466% |
| 2026-08-28 | 71.31 | 71.31 | 71.31 | 71.31 | +3.498% | 1 | 139 | -8.919% |
| 2026-08-27 | 68.90 | 68.90 | 68.90 | 68.90 | +13.266% | 3 | 142 | -5.733% |
| 2026-08-26 | 62.30 | 62.30 | 60.83 | 60.83 | -6.415% | 10 | 133 | +6.773% |
| 2026-08-25 | 64.85 | 65.00 | 64.85 | 65.00 | -1.560% | 10 | 130 | -0.077% |
| 2026-08-24 | 66.03 | 66.03 | 66.03 | 66.03 | -2.250% | 1 | 130 | -1.636% |
| 2026-08-20 | 67.00 | 67.55 | 67.00 | 67.55 | -0.295% | 2 | 130 | -3.849% |
| 2026-08-19 | 68.47 | 68.47 | 67.75 | 67.75 | -13.163% | 4 | 129 | -4.133% |
| 2026-08-18 | 80.49 | 80.49 | 78.02 | 78.02 | -10.115% | 6 | 126 | -16.752% |
| 2026-08-17 | 87.62 | 90.15 | 86.80 | 86.80 | -1.308% | 5 | 127 | -25.173% |
| 2026-08-14 | 91.00 | 91.70 | 85.57 | 87.95 | -17.804% | 10 | 121 | -26.151% |
| 2026-08-13 | 107.00 | 107.00 | 107.00 | 107.00 | -3.604% | 1 | 122 | -39.299% |
| 2026-08-11 | 111.00 | 111.00 | 111.00 | 111.00 | -2.435% | 1 | 121 | -41.486% |
| 2026-08-10 | 114.70 | 114.70 | 113.77 | 113.77 | -2.243% | 2 | 121 | -42.911% |
| 2026-08-05 | 116.38 | 116.38 | 116.38 | 116.38 | +1.447% | 1 | 120 | -44.191% |
| 2026-08-04 | 106.50 | 114.72 | 106.50 | 114.72 | +27.467% | 7 | 121 | -43.384% |
| 2026-08-03 | 90.00 | 90.00 | 90.00 | 90.00 | -2.545% | 1 | 120 | -27.833% |
| 2026-07-31 | 92.35 | 92.35 | 92.35 | 92.35 | +2.897% | 1 | 119 | -29.670% |
| 2026-07-30 | 89.75 | 89.75 | 89.75 | 89.75 | +8.762% | 1 | 120 | -27.632% |
| 2026-07-29 | 86.66 | 86.66 | 82.52 | 82.52 | -2.424% | 3 | 119 | -21.292% |
| 2026-07-28 | 84.57 | 84.57 | 84.57 | 84.57 | -6.501% | 1 | 120 | -23.200% |
| 2026-07-24 | 90.45 | 90.45 | 90.45 | 90.45 | -9.550% | 3 | 119 | -28.192% |
| 2026-07-23 | 97.50 | 100.00 | 97.50 | 100.00 | +1.420% | 8 | 124 | -35.050% |
| 2026-07-22 | 92.23 | 98.60 | 92.23 | 98.60 | +10.377% | 4 | 126 | -34.128% |
| 2026-07-21 | 89.33 | 89.33 | 89.33 | 89.33 | -1.835% | 1 | 125 | -27.292% |
| 2026-07-20 | 86.62 | 91.00 | 86.05 | 91.00 | +6.383% | 5 | 125 | -28.626% |
| 2026-07-16 | 89.23 | 89.23 | 85.54 | 85.54 | -10.924% | 5 | 123 | -24.071% |
| 2026-07-15 | 96.03 | 96.03 | 96.03 | 96.03 | +4.222% | 1 | 124 | -32.365% |
| 2026-07-13 | 99.00 | 99.02 | 92.14 | 92.14 | -10.674% | 18 | 118 | -29.509% |
| 2026-07-10 | 102.45 | 103.15 | 102.45 | 103.15 | -3.598% | 2 | 118 | -37.033% |
| 2026-07-09 | 96.77 | 107.00 | 96.77 | 107.00 | +13.685% | 5 | 120 | -39.299% |
| 2026-07-08 | 91.26 | 94.12 | 91.26 | 94.12 | +26.353% | 13 | 120 | -30.992% |
| 2026-07-02 | 81.45 | 81.45 | 74.49 | 74.49 | -14.093% | 9 | 115 | -12.807% |
| 2026-06-30 | 84.80 | 86.71 | 84.79 | 86.71 | +5.422% | 4 | 113 | -25.095% |
| 2026-06-29 | 82.25 | 82.25 | 82.25 | 82.25 | -0.664% | 1 | 113 | -21.033% |
| 2026-06-26 | 82.80 | 82.80 | 82.80 | 82.80 | -6.599% | 1 | 112 | -21.558% |
| 2026-06-25 | 88.00 | 90.00 | 88.00 | 88.65 | -3.515% | 10 | 107 | -26.734% |
| 2026-06-23 | 95.50 | 96.20 | 91.10 | 91.88 | -7.658% | 15 | 99 | -29.310% |
| 2026-06-22 | 99.50 | 99.50 | 99.50 | 99.50 | -10.101% | 1 | 99 | -34.724% |
| 2026-06-18 | 108.65 | 110.68 | 107.00 | 110.68 | +14.091% | 3 | 100 | -41.317% |
| 2026-06-17 | 97.70 | 99.49 | 97.01 | 97.01 | +7.193% | 15 | 99 | -33.048% |
| 2026-06-16 | 89.10 | 90.50 | 89.05 | 90.50 | -7.141% | 4 | 99 | -28.232% |
| 2026-06-15 | 97.05 | 98.00 | 96.45 | 97.46 | +9.395% | 8 | 94 | -33.357% |
| 2026-06-12 | 89.09 | 89.09 | 89.09 | 89.09 | -0.224% | 1 | 93 | -27.096% |
| 2026-06-11 | 89.29 | 89.29 | 89.29 | 89.29 | +1.316% | 1 | 93 | -27.259% |
| 2026-06-10 | 88.13 | 88.13 | 88.13 | 88.13 | -4.724% | 5 | 98 | -26.302% |
| 2026-06-09 | 88.75 | 92.50 | 88.75 | 92.50 | -8.143% | 29 | 116 | -29.784% |
| 2026-06-08 | 104.72 | 104.72 | 100.70 | 100.70 | +2.515% | 2 | 115 | -35.501% |
| 2026-06-05 | 107.50 | 109.00 | 98.05 | 98.23 | -17.000% | 40 | 81 | -33.880% |
| 2026-06-04 | 112.27 | 118.35 | 112.27 | 118.35 | -10.000% | 3 | 79 | -45.120% |
| 2026-05-29 | 131.50 | 131.50 | 131.50 | 131.50 | +8.133% | 1 | 79 | -50.608% |
| 2026-05-28 | 121.75 | 121.75 | 121.61 | 121.61 | +2.815% | 2 | 79 | -46.592% |
| 2026-05-26 | 118.01 | 118.28 | 118.01 | 118.28 | +5.607% | 6 | 81 | -45.088% |
| 2026-05-22 | 112.00 | 112.00 | 112.00 | 112.00 | -0.885% | 2 | 79 | -42.009% |
| 2026-05-19 | 113.00 | 113.00 | 113.00 | 113.00 | -7.263% | 2 | 79 | -42.522% |
| 2026-05-15 | 123.96 | 123.96 | 121.85 | 121.85 | -6.449% | 4 | 77 | -46.697% |
| 2026-05-14 | 124.37 | 130.25 | 124.37 | 130.25 | +13.369% | 3 | 77 | -50.134% |
| 2026-05-13 | 114.89 | 114.89 | 114.89 | 114.89 | +4.540% | 1 | 77 | -43.468% |
| 2026-05-12 | 109.90 | 109.90 | 109.90 | 109.90 | -9.622% | 1 | 76 | -40.901% |
| 2026-05-11 | 121.60 | 121.60 | 121.60 | 121.60 | -1.170% | 2 | 77 | -46.587% |
| 2026-05-08 | 117.00 | 123.37 | 117.00 | 123.04 | +14.701% | 9 | 82 | -47.212% |
| 2026-05-07 | 115.00 | 115.35 | 107.27 | 107.27 | -12.937% | 6 | 79 | -39.452% |
| 2026-05-05 | 118.00 | 123.62 | 115.00 | 123.21 | +11.361% | 14 | 74 | -47.285% |
| 2026-05-04 | 115.00 | 115.00 | 110.64 | 110.64 | -4.777% | 4 | 71 | -41.296% |
| 2026-05-01 | 116.00 | 116.19 | 116.00 | 116.19 | +1.035% | 4 | 71 | -44.100% |
| 2026-04-30 | 112.84 | 115.00 | 112.84 | 115.00 | +9.472% | 2 | 72 | -43.522% |
| 2026-04-28 | 104.00 | 107.00 | 100.50 | 105.05 | -11.834% | 15 | 60 | -38.172% |
| 2026-04-24 | 116.25 | 119.15 | 116.25 | 119.15 | +0.795% | 2 | 59 | -45.489% |
| 2026-04-22 | 114.07 | 118.21 | 114.07 | 118.21 | +12.581% | 3 | 61 | -45.055% |
| 2026-04-21 | 105.00 | 105.00 | 105.00 | 105.00 | +3.960% | 1 | 62 | -38.143% |
| 2026-04-20 | 101.00 | 101.00 | 101.00 | 101.00 | +2.496% | 1 | 61 | -35.693% |
| 2026-04-15 | 100.00 | 100.00 | 98.54 | 98.54 | +9.489% | 6 | 61 | -34.088% |
| 2026-04-14 | 90.00 | 90.00 | 90.00 | 90.00 | +1.983% | 1 | 62 | -27.833% |
| 2026-04-13 | 86.60 | 88.25 | 86.60 | 88.25 | +0.685% | 3 | 61 | -26.402% |
| 2026-04-10 | 83.00 | 88.95 | 83.00 | 87.65 | +18.446% | 11 | 61 | -25.898% |
| 2026-04-09 | 74.00 | 74.00 | 74.00 | 74.00 | +5.956% | 1 | 61 | -12.230% |
| 2026-04-08 | 69.84 | 69.84 | 69.84 | 69.84 | +50.452% | 1 | 61 | -7.002% |
| 2026-03-31 | 46.42 | 46.42 | 46.42 | 46.42 | -10.902% | 2 | 61 | +39.918% |
| 2026-03-26 | 52.10 | 52.10 | 52.10 | 52.10 | -6.295% | 1 | 59 | +24.664% |
| 2026-03-24 | 55.85 | 55.85 | 55.60 | 55.60 | -0.821% | 2 | 58 | +16.817% |
| 2026-03-19 | 55.85 | 56.10 | 55.54 | 56.06 | +2.449% | 11 | 59 | +15.858% |
| 2026-03-18 | 55.38 | 55.38 | 54.72 | 54.72 | -4.235% | 26 | 57 | +18.695% |
| 2026-03-17 | 59.93 | 59.95 | 57.14 | 57.14 | -10.044% | 4 | 48 | +13.668% |
| 2026-03-13 | 63.75 | 63.75 | 63.51 | 63.52 | -11.863% | 4 | 48 | +2.251% |
| 2026-03-11 | 72.45 | 72.45 | 71.00 | 72.07 | +2.518% | 59 | 45 | -9.879% |
| 2026-02-17 | 70.00 | 70.30 | 70.00 | 70.30 | +5.873% | 12 | 20 | -7.610% |
| 2026-02-02 | 66.40 | 66.40 | 66.40 | 66.40 | -1.264% | 2 | 13 | -2.184% |
| 2026-01-29 | 69.00 | 69.00 | 67.25 | 67.25 | -7.446% | 2 | 13 | -3.420% |
| 2026-01-28 | 72.66 | 72.66 | 72.66 | 72.66 | +3.800% | 1 | 13 | -10.611% |
| 2026-01-27 | 70.00 | 70.00 | 70.00 | 70.00 | +6.061% | 1 | 12 | -7.214% |
| 2026-01-26 | 66.00 | 66.00 | 66.00 | 66.00 | -22.444% | 1 | 11 | -1.591% |
| 2026-01-13 | 85.00 | 85.10 | 85.00 | 85.10 | 0.000% | 20 | 10 | -23.678% |