AVGO270917C00400000
AVGO Sep 17 2027 400.00 Call
optionOPRA
EODOct 7, 2026
60.50USD-1.385%(-0.85)67Vol2,467OI
AVGO270917C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 59.00 | 61.15 | 57.00 | 60.50 | -1.385% | 67 | 2,485 | 0.000% |
| 2026-10-06 | 56.00 | 63.40 | 56.00 | 61.35 | +15.320% | 86 | 2,506 | -1.385% |
| 2026-10-05 | 52.08 | 53.90 | 51.65 | 53.20 | +7.692% | 84 | 2,478 | +13.722% |
| 2026-10-02 | 47.00 | 50.20 | 47.00 | 49.40 | +12.837% | 54 | 2,467 | +22.470% |
| 2026-10-01 | 48.62 | 48.62 | 43.78 | 43.78 | -8.792% | 41 | 2,445 | +38.191% |
| 2026-09-30 | 50.00 | 50.11 | 48.00 | 48.00 | -5.605% | 56 | 2,406 | +26.042% |
| 2026-09-29 | 53.00 | 53.44 | 50.70 | 50.85 | +6.828% | 28 | 2,408 | +18.977% |
| 2026-09-28 | 50.71 | 50.71 | 46.30 | 47.60 | -3.838% | 52 | 2,387 | +27.101% |
| 2026-09-25 | 49.13 | 49.50 | 47.95 | 49.50 | +2.697% | 31 | 2,362 | +22.222% |
| 2026-09-24 | 48.10 | 48.67 | 46.60 | 48.20 | -6.189% | 105 | 2,329 | +25.519% |
| 2026-09-23 | 55.17 | 55.17 | 50.00 | 51.38 | -10.643% | 44 | 2,313 | +17.750% |
| 2026-09-22 | 56.00 | 57.50 | 53.15 | 57.50 | 0.000% | 77 | 2,318 | +5.217% |
| 2026-09-21 | 51.10 | 57.50 | 50.00 | 57.50 | +11.434% | 73 | 2,314 | +5.217% |
| 2026-09-18 | 48.10 | 54.00 | 48.10 | 51.60 | +12.174% | 150 | 2,302 | +17.248% |
| 2026-09-17 | 45.90 | 47.85 | 45.90 | 46.00 | +8.619% | 39 | 2,280 | +31.522% |
| 2026-09-16 | 43.48 | 44.46 | 40.95 | 42.35 | -0.820% | 232 | 2,151 | +42.857% |
| 2026-09-15 | 46.68 | 46.68 | 41.77 | 42.70 | -6.565% | 49 | 2,159 | +41.686% |
| 2026-09-14 | 48.65 | 48.95 | 45.70 | 45.70 | -17.953% | 158 | 2,058 | +32.385% |
| 2026-09-11 | 57.00 | 57.50 | 55.31 | 55.70 | -2.161% | 11 | 2,059 | +8.618% |
| 2026-09-10 | 55.70 | 57.90 | 54.50 | 56.93 | -1.980% | 10 | 2,058 | +6.271% |
| 2026-09-09 | 58.50 | 58.50 | 55.53 | 58.08 | -4.709% | 36 | 2,055 | +4.167% |
| 2026-09-08 | 54.45 | 63.00 | 54.45 | 60.95 | +12.662% | 104 | 2,126 | -0.738% |
| 2026-09-04 | 54.40 | 54.40 | 51.40 | 54.10 | 0.000% | 144 | 2,119 | +11.830% |
| 2026-09-03 | 52.61 | 54.10 | 46.40 | 54.10 | -13.440% | 204 | 2,054 | +11.830% |
| 2026-09-02 | 64.00 | 64.45 | 62.30 | 62.50 | -3.772% | 46 | 2,027 | -3.200% |
| 2026-09-01 | 62.45 | 64.95 | 62.45 | 64.95 | -1.442% | 25 | 2,016 | -6.851% |
| 2026-08-31 | 65.45 | 66.00 | 64.89 | 65.90 | +1.745% | 32 | 2,010 | -8.194% |
| 2026-08-28 | 69.00 | 69.00 | 64.00 | 64.77 | -0.308% | 59 | 2,018 | -6.593% |
| 2026-08-27 | 64.32 | 66.80 | 64.00 | 64.97 | +12.541% | 21 | 2,019 | -6.880% |
| 2026-08-26 | 59.80 | 59.80 | 55.86 | 57.73 | -2.811% | 21 | 2,020 | +4.798% |
| 2026-08-25 | 61.10 | 62.00 | 59.40 | 59.40 | -4.194% | 67 | 2,013 | +1.852% |
| 2026-08-24 | 63.95 | 63.95 | 62.00 | 62.00 | -7.186% | 12 | 2,013 | -2.419% |
| 2026-08-21 | 67.42 | 69.20 | 65.50 | 66.80 | +3.888% | 7 | 2,014 | -9.431% |
| 2026-08-20 | 65.56 | 65.56 | 63.16 | 64.30 | +2.145% | 33 | 2,008 | -5.910% |
| 2026-08-19 | 69.72 | 70.02 | 61.79 | 62.95 | -14.586% | 302 | 2,008 | -3.892% |
| 2026-08-18 | 77.00 | 77.20 | 73.15 | 73.70 | -10.122% | 27 | 1,994 | -17.910% |
| 2026-08-17 | 85.55 | 86.10 | 82.00 | 82.00 | -0.606% | 19 | 1,988 | -26.220% |
| 2026-08-14 | 96.40 | 96.40 | 81.35 | 82.50 | -19.331% | 59 | 1,945 | -26.667% |
| 2026-08-13 | 103.71 | 103.71 | 102.27 | 102.27 | +2.547% | 6 | 1,940 | -40.843% |
| 2026-08-12 | 99.85 | 99.85 | 99.73 | 99.73 | -7.098% | 2 | 1,939 | -39.336% |
| 2026-08-10 | 112.88 | 112.88 | 107.35 | 107.35 | -2.160% | 10 | 1,941 | -43.642% |
| 2026-08-07 | 112.00 | 112.00 | 109.72 | 109.72 | -0.255% | 4 | 1,943 | -44.860% |
| 2026-08-06 | 103.00 | 112.20 | 103.00 | 110.00 | +0.917% | 14 | 1,945 | -45.000% |
| 2026-08-05 | 110.55 | 111.21 | 108.00 | 109.00 | -0.711% | 6 | 1,944 | -44.495% |
| 2026-08-04 | 95.00 | 110.30 | 95.00 | 109.78 | +23.141% | 22 | 1,957 | -44.890% |
| 2026-08-03 | 82.04 | 89.15 | 80.02 | 89.15 | +1.307% | 21 | 1,956 | -32.137% |
| 2026-07-31 | 91.50 | 91.50 | 84.25 | 88.00 | +1.301% | 12 | 1,960 | -31.250% |
| 2026-07-30 | 82.52 | 87.10 | 82.52 | 86.87 | +6.224% | 13 | 1,962 | -30.356% |
| 2026-07-29 | 77.58 | 85.43 | 77.58 | 81.78 | +1.907% | 16 | 1,956 | -26.021% |
| 2026-07-28 | 80.25 | 80.25 | 80.25 | 80.25 | -3.313% | 1 | 1,956 | -24.611% |
| 2026-07-27 | 83.36 | 84.80 | 83.00 | 83.00 | -4.488% | 8 | 1,949 | -27.108% |
| 2026-07-24 | 86.53 | 86.90 | 86.53 | 86.90 | -1.530% | 4 | 1,948 | -30.380% |
| 2026-07-23 | 93.40 | 93.77 | 88.25 | 88.25 | -8.454% | 26 | 1,958 | -31.445% |
| 2026-07-22 | 87.20 | 96.40 | 87.20 | 96.40 | +9.000% | 6 | 1,961 | -37.241% |
| 2026-07-21 | 86.28 | 88.44 | 86.28 | 88.44 | +3.742% | 36 | 1,991 | -31.592% |
| 2026-07-20 | 83.35 | 85.25 | 83.35 | 85.25 | +4.409% | 3 | 1,990 | -29.032% |
| 2026-07-17 | 76.84 | 82.71 | 73.20 | 81.65 | -0.366% | 6 | 1,989 | -25.903% |
| 2026-07-16 | 84.50 | 85.88 | 81.70 | 81.95 | -9.597% | 15 | 1,988 | -26.174% |
| 2026-07-15 | 95.20 | 95.50 | 90.65 | 90.65 | +2.906% | 29 | 1,959 | -33.260% |
| 2026-07-13 | 93.07 | 93.07 | 88.09 | 88.09 | -11.020% | 16 | 1,958 | -31.320% |
| 2026-07-10 | 98.50 | 100.00 | 96.43 | 99.00 | -1.375% | 14 | 1,956 | -38.889% |
| 2026-07-09 | 99.61 | 102.40 | 91.90 | 100.38 | +10.308% | 12 | 1,959 | -39.729% |
| 2026-07-08 | 84.00 | 94.45 | 84.00 | 91.00 | +17.359% | 41 | 1,956 | -33.516% |
| 2026-07-07 | 76.96 | 79.40 | 74.46 | 77.54 | -6.601% | 12 | 1,951 | -21.976% |
| 2026-07-06 | 80.00 | 85.00 | 80.00 | 83.02 | +16.112% | 10 | 1,950 | -27.126% |
| 2026-07-02 | 76.67 | 76.67 | 71.00 | 71.50 | -8.275% | 19 | 1,953 | -15.385% |
| 2026-07-01 | 77.95 | 77.95 | 77.95 | 77.95 | -6.892% | 5 | 1,958 | -22.386% |
| 2026-06-30 | 81.03 | 83.72 | 80.81 | 83.72 | +3.358% | 29 | 1,954 | -27.735% |
| 2026-06-29 | 73.80 | 81.00 | 72.15 | 81.00 | +4.949% | 7 | 1,953 | -25.309% |
| 2026-06-26 | 77.28 | 78.89 | 77.15 | 77.18 | -9.200% | 11 | 1,948 | -21.612% |
| 2026-06-25 | 88.70 | 89.02 | 85.00 | 85.00 | -0.059% | 8 | 1,948 | -28.824% |
| 2026-06-24 | 88.95 | 90.00 | 85.05 | 85.05 | -3.132% | 8 | 1,945 | -28.865% |
| 2026-06-23 | 86.60 | 92.80 | 86.60 | 87.80 | -9.457% | 5 | 1,945 | -31.093% |
| 2026-06-22 | 99.50 | 99.50 | 96.92 | 96.97 | -7.206% | 6 | 1,942 | -37.610% |
| 2026-06-18 | 105.68 | 105.68 | 104.50 | 104.50 | +10.512% | 5 | 1,945 | -42.105% |
| 2026-06-17 | 97.80 | 97.80 | 93.21 | 94.56 | +11.905% | 17 | 1,937 | -36.019% |
| 2026-06-16 | 84.50 | 84.50 | 84.50 | 84.50 | -10.421% | 1 | 1,937 | -28.402% |
| 2026-06-15 | 94.92 | 95.80 | 92.90 | 94.33 | +7.843% | 7 | 1,936 | -35.863% |
| 2026-06-12 | 87.00 | 87.47 | 87.00 | 87.47 | -4.717% | 10 | 1,927 | -30.833% |
| 2026-06-11 | 85.65 | 91.80 | 84.00 | 91.80 | +9.730% | 12 | 1,927 | -34.096% |
| 2026-06-10 | 86.00 | 87.30 | 83.00 | 83.66 | -11.937% | 29 | 1,914 | -27.683% |
| 2026-06-09 | 100.00 | 101.00 | 86.00 | 95.00 | -2.132% | 2,716 | 2,722 | -36.316% |
| 2026-06-08 | 102.00 | 102.00 | 97.00 | 97.07 | +3.818% | 17 | 2,717 | -37.674% |
| 2026-06-05 | 105.00 | 105.00 | 93.25 | 93.50 | -17.910% | 41 | 2,695 | -35.294% |
| 2026-06-04 | 110.40 | 119.35 | 104.77 | 113.90 | -30.802% | 115 | 2,662 | -46.883% |
| 2026-06-03 | 164.60 | 164.60 | 164.60 | 164.60 | +2.939% | 4 | 2,662 | -63.244% |
| 2026-06-02 | 164.45 | 164.55 | 156.55 | 159.90 | +9.611% | 10 | 2,663 | -62.164% |
| 2026-06-01 | 136.87 | 146.48 | 136.80 | 145.88 | +15.421% | 8 | 2,660 | -58.528% |
| 2026-05-29 | 122.00 | 133.13 | 122.00 | 126.39 | +10.384% | 21 | 2,667 | -52.132% |
| 2026-05-28 | 111.95 | 114.50 | 111.73 | 114.50 | +0.571% | 23 | 2,662 | -47.162% |
| 2026-05-26 | 120.00 | 120.00 | 113.85 | 113.85 | +6.303% | 16 | 2,649 | -46.860% |
| 2026-05-22 | 107.10 | 107.10 | 107.10 | 107.10 | -5.263% | 2 | 2,649 | -43.511% |
| 2026-05-20 | 114.60 | 114.60 | 113.05 | 113.05 | +1.082% | 6 | 2,650 | -46.484% |
| 2026-05-19 | 107.35 | 111.84 | 107.35 | 111.84 | -5.580% | 11 | 2,645 | -45.905% |
| 2026-05-15 | 118.46 | 118.46 | 118.45 | 118.45 | -1.775% | 2 | 2,645 | -48.924% |
| 2026-05-14 | 120.59 | 120.59 | 120.59 | 120.59 | +9.220% | 2 | 2,645 | -49.830% |
| 2026-05-13 | 106.60 | 110.41 | 105.24 | 110.41 | +5.032% | 8 | 2,641 | -45.204% |
| 2026-05-12 | 117.35 | 117.35 | 105.12 | 105.12 | -11.960% | 21 | 2,645 | -42.447% |
| 2026-05-11 | 121.85 | 121.85 | 115.00 | 119.40 | +0.227% | 38 | 2,629 | -49.330% |
| 2026-05-08 | 114.00 | 119.13 | 114.00 | 119.13 | +3.591% | 13 | 2,640 | -49.215% |
| 2026-05-07 | 109.72 | 115.00 | 109.72 | 115.00 | +1.950% | 5 | 2,642 | -47.391% |
| 2026-05-06 | 122.27 | 122.27 | 112.58 | 112.80 | -3.259% | 13 | 2,643 | -46.365% |
| 2026-05-05 | 112.02 | 116.60 | 112.02 | 116.60 | +9.330% | 10 | 2,641 | -48.113% |
| 2026-05-04 | 109.73 | 109.73 | 106.65 | 106.65 | -4.195% | 22 | 2,621 | -43.272% |
| 2026-05-01 | 111.45 | 111.46 | 111.32 | 111.32 | +4.654% | 40 | 2,639 | -45.652% |
| 2026-04-30 | 106.37 | 106.37 | 106.37 | 106.37 | +7.499% | 1 | 2,638 | -43.123% |
| 2026-04-28 | 101.75 | 101.75 | 96.90 | 98.95 | -10.371% | 13 | 2,637 | -38.858% |
| 2026-04-27 | 111.33 | 111.33 | 110.40 | 110.40 | -3.916% | 3 | 2,638 | -45.199% |
| 2026-04-24 | 114.90 | 114.90 | 114.90 | 114.90 | +2.498% | 1 | 2,638 | -47.346% |
| 2026-04-23 | 117.96 | 118.08 | 112.10 | 112.10 | -1.303% | 5 | 2,638 | -46.030% |
| 2026-04-22 | 101.50 | 115.79 | 101.50 | 113.58 | +13.523% | 21 | 2,646 | -46.734% |
| 2026-04-21 | 97.77 | 100.05 | 97.77 | 100.05 | +3.679% | 2 | 2,645 | -39.530% |
| 2026-04-20 | 99.15 | 99.15 | 96.50 | 96.50 | -5.660% | 18 | 2,643 | -37.306% |
| 2026-04-17 | 98.75 | 102.29 | 98.75 | 102.29 | +3.848% | 10 | 2,645 | -40.854% |
| 2026-04-16 | 99.20 | 99.20 | 97.54 | 98.50 | +2.765% | 2,526 | 178 | -38.579% |
| 2026-04-15 | 95.65 | 96.06 | 93.40 | 95.85 | +11.479% | 29 | 160 | -36.881% |
| 2026-04-14 | 85.99 | 85.99 | 85.98 | 85.98 | +1.957% | 2 | 158 | -29.635% |
| 2026-04-13 | 84.33 | 84.33 | 84.33 | 84.33 | +0.753% | 2 | 156 | -28.258% |
| 2026-04-10 | 84.90 | 84.90 | 83.70 | 83.70 | +19.061% | 10 | 156 | -27.718% |
| 2026-04-09 | 70.30 | 70.30 | 70.30 | 70.30 | +8.655% | 1 | 146 | -13.940% |
| 2026-04-08 | 65.70 | 65.70 | 64.70 | 64.70 | +31.772% | 2 | 146 | -6.491% |
| 2026-04-01 | 48.28 | 49.10 | 48.28 | 49.10 | +4.691% | 8 | 146 | +23.218% |
| 2026-03-31 | 44.75 | 46.90 | 44.75 | 46.90 | +15.802% | 20 | 146 | +28.998% |
| 2026-03-30 | 42.27 | 42.27 | 40.50 | 40.50 | -17.883% | 22 | 159 | +49.383% |
| 2026-03-26 | 49.32 | 49.32 | 49.32 | 49.32 | -6.502% | 1 | 137 | +22.668% |
| 2026-03-24 | 51.52 | 52.75 | 51.52 | 52.75 | -0.659% | 3 | 137 | +14.692% |
| 2026-03-19 | 52.70 | 53.10 | 52.70 | 53.10 | +1.375% | 73 | 139 | +13.936% |
| 2026-03-18 | 56.40 | 56.40 | 52.38 | 52.38 | -3.536% | 58 | 101 | +15.502% |
| 2026-03-17 | 56.81 | 57.00 | 53.48 | 54.30 | -14.904% | 137 | 120 | +11.418% |
| 2026-03-13 | 65.00 | 65.00 | 63.81 | 63.81 | -2.521% | 15 | 68 | -5.187% |
| 2026-03-12 | 65.46 | 65.46 | 65.46 | 65.46 | -2.313% | 5 | 72 | -7.577% |
| 2026-03-11 | 69.35 | 69.35 | 66.64 | 67.01 | -3.402% | 35 | 67 | -9.715% |
| 2026-03-09 | 71.00 | 71.00 | 69.05 | 69.37 | +11.170% | 13 | 58 | -12.787% |
| 2026-03-05 | 62.50 | 62.50 | 62.40 | 62.40 | +13.703% | 10 | 58 | -3.045% |
| 2026-03-04 | 56.67 | 56.77 | 54.88 | 54.88 | -1.842% | 3 | 53 | +10.241% |
| 2026-03-02 | 55.27 | 55.91 | 55.27 | 55.91 | -2.050% | 3 | 53 | +8.210% |
| 2026-02-27 | 57.08 | 57.08 | 57.08 | 57.08 | -3.402% | 3 | 54 | +5.992% |
| 2026-02-26 | 54.80 | 59.09 | 54.80 | 59.09 | -5.667% | 62 | 52 | +2.386% |
| 2026-02-24 | 62.64 | 62.64 | 62.64 | 62.64 | -6.744% | 2 | 16 | -3.416% |
| 2026-02-19 | 67.17 | 67.17 | 67.17 | 67.17 | -0.489% | 1 | 15 | -9.930% |
| 2026-02-13 | 67.50 | 67.50 | 67.50 | 67.50 | -4.648% | 2 | 13 | -10.370% |
| 2026-02-12 | 70.79 | 70.79 | 70.79 | 70.79 | -5.133% | 1 | 13 | -14.536% |
| 2026-02-11 | 74.62 | 74.62 | 74.62 | 74.62 | +7.290% | 1 | 12 | -18.923% |
| 2026-02-06 | 69.55 | 69.55 | 69.55 | 69.55 | +26.225% | 3 | 12 | -13.012% |
| 2026-02-05 | 57.60 | 57.60 | 55.03 | 55.10 | +8.893% | 8 | 11 | +9.800% |
| 2026-02-04 | 50.46 | 50.60 | 50.46 | 50.60 | -10.204% | 7 | 11 | +19.565% |
| 2026-02-03 | 56.06 | 56.61 | 56.06 | 56.35 | -6.318% | 3 | 6 | +7.365% |
| 2026-01-23 | 60.36 | 60.36 | 60.15 | 60.15 | -23.957% | 2 | 4 | +0.582% |
| 2026-01-13 | 79.07 | 79.15 | 79.07 | 79.10 | +4.381% | 3 | 2 | -23.515% |
| 2026-01-12 | 75.78 | 75.78 | 75.78 | 75.78 | 0.000% | 2 | 2 | -20.164% |