AVGO270917C00410000
AVGO Sep 17 2027 410.00 Call
optionOPRA
EODOct 7, 2026
57.50USD-2.211%(-1.30)32Vol393OI
AVGO270917C00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 54.50 | 57.60 | 54.50 | 57.50 | -2.211% | 32 | 381 | 0.000% |
| 2026-10-06 | 58.30 | 58.80 | 58.01 | 58.80 | +18.788% | 68 | 381 | -2.211% |
| 2026-10-05 | 48.14 | 51.10 | 47.95 | 49.50 | +8.791% | 62 | 375 | +16.162% |
| 2026-10-02 | 46.80 | 46.80 | 45.50 | 45.50 | +7.059% | 3 | 375 | +26.374% |
| 2026-10-01 | 42.38 | 44.00 | 42.38 | 42.50 | -7.809% | 115 | 320 | +35.294% |
| 2026-09-30 | 45.55 | 46.10 | 45.55 | 46.10 | -3.233% | 23 | 302 | +24.729% |
| 2026-09-29 | 50.26 | 50.26 | 47.64 | 47.64 | +6.936% | 27 | 292 | +20.697% |
| 2026-09-28 | 47.50 | 47.50 | 44.45 | 44.55 | -2.516% | 23 | 294 | +29.068% |
| 2026-09-25 | 46.10 | 46.10 | 45.70 | 45.70 | +1.804% | 8 | 290 | +25.821% |
| 2026-09-24 | 43.55 | 44.89 | 43.55 | 44.89 | -5.891% | 13 | 279 | +28.091% |
| 2026-09-23 | 48.50 | 48.50 | 47.70 | 47.70 | -10.841% | 30 | 249 | +20.545% |
| 2026-09-22 | 51.20 | 53.50 | 51.20 | 53.50 | +5.005% | 5 | 249 | +7.477% |
| 2026-09-21 | 47.10 | 50.95 | 47.10 | 50.95 | +7.899% | 4 | 247 | +12.856% |
| 2026-09-18 | 46.90 | 47.22 | 46.80 | 47.22 | +9.255% | 4 | 248 | +21.770% |
| 2026-09-17 | 42.78 | 43.37 | 42.78 | 43.22 | +9.418% | 3 | 247 | +33.040% |
| 2026-09-16 | 40.00 | 40.98 | 38.35 | 39.50 | +0.817% | 41 | 231 | +45.570% |
| 2026-09-15 | 43.05 | 43.85 | 39.18 | 39.18 | -11.757% | 8 | 229 | +46.759% |
| 2026-09-14 | 45.90 | 45.90 | 44.40 | 44.40 | -18.006% | 9 | 225 | +29.505% |
| 2026-09-10 | 54.15 | 54.15 | 54.15 | 54.15 | +2.947% | 1 | 224 | +6.187% |
| 2026-09-09 | 54.71 | 54.71 | 52.60 | 52.60 | -10.453% | 8 | 216 | +9.316% |
| 2026-09-08 | 57.25 | 58.75 | 54.00 | 58.74 | +19.512% | 11 | 219 | -2.111% |
| 2026-09-04 | 49.00 | 49.15 | 48.65 | 49.15 | -3.248% | 8 | 213 | +16.989% |
| 2026-09-03 | 46.59 | 50.80 | 43.80 | 50.80 | -17.492% | 19 | 208 | +13.189% |
| 2026-08-31 | 62.00 | 62.00 | 61.57 | 61.57 | -3.329% | 4 | 208 | -6.610% |
| 2026-08-28 | 63.33 | 63.69 | 63.33 | 63.69 | +2.051% | 11 | 204 | -9.719% |
| 2026-08-27 | 61.41 | 62.41 | 61.41 | 62.41 | +16.458% | 2 | 203 | -7.867% |
| 2026-08-26 | 53.75 | 53.75 | 53.59 | 53.59 | -10.159% | 2 | 202 | +7.296% |
| 2026-08-24 | 59.65 | 59.65 | 59.65 | 59.65 | -6.431% | 1 | 202 | -3.604% |
| 2026-08-21 | 63.75 | 63.75 | 63.75 | 63.75 | +4.680% | 1 | 201 | -9.804% |
| 2026-08-19 | 60.20 | 61.42 | 60.20 | 60.90 | -14.825% | 6 | 196 | -5.583% |
| 2026-08-18 | 73.39 | 73.39 | 71.50 | 71.50 | -12.517% | 2 | 196 | -19.580% |
| 2026-08-17 | 81.42 | 81.73 | 81.42 | 81.73 | +2.290% | 4 | 195 | -29.646% |
| 2026-08-14 | 89.75 | 89.75 | 76.90 | 79.90 | -23.672% | 22 | 181 | -28.035% |
| 2026-08-10 | 104.68 | 104.68 | 104.68 | 104.68 | +1.978% | 1 | 182 | -45.071% |
| 2026-08-06 | 102.65 | 102.65 | 102.65 | 102.65 | -0.821% | 1 | 182 | -43.984% |
| 2026-08-05 | 106.35 | 106.35 | 103.50 | 103.50 | -2.358% | 4 | 183 | -44.444% |
| 2026-08-04 | 94.43 | 106.00 | 94.43 | 106.00 | +24.706% | 11 | 184 | -45.755% |
| 2026-08-03 | 84.80 | 85.00 | 84.80 | 85.00 | -1.757% | 3 | 182 | -32.353% |
| 2026-07-31 | 86.52 | 86.52 | 86.52 | 86.52 | +6.552% | 1 | 182 | -33.541% |
| 2026-07-29 | 81.20 | 81.20 | 81.20 | 81.20 | -0.025% | 10 | 184 | -29.187% |
| 2026-07-28 | 77.30 | 81.22 | 77.30 | 81.22 | +1.146% | 3 | 186 | -29.205% |
| 2026-07-27 | 79.75 | 80.30 | 79.75 | 80.30 | +0.250% | 2 | 185 | -28.394% |
| 2026-07-24 | 83.05 | 83.05 | 80.10 | 80.10 | -6.990% | 4 | 183 | -28.215% |
| 2026-07-23 | 86.12 | 86.12 | 86.12 | 86.12 | -0.669% | 10 | 173 | -33.233% |
| 2026-07-21 | 86.70 | 86.70 | 86.70 | 86.70 | +4.773% | 1 | 173 | -33.679% |
| 2026-07-20 | 82.75 | 82.75 | 82.75 | 82.75 | +4.601% | 1 | 173 | -30.514% |
| 2026-07-17 | 70.55 | 79.11 | 70.55 | 79.11 | -0.728% | 4 | 173 | -27.316% |
| 2026-07-16 | 81.20 | 84.10 | 79.69 | 79.69 | -18.684% | 3 | 172 | -27.845% |
| 2026-07-09 | 94.76 | 98.00 | 89.05 | 98.00 | +8.647% | 3 | 172 | -41.327% |
| 2026-07-08 | 86.00 | 90.20 | 86.00 | 90.20 | +16.613% | 40 | 151 | -36.253% |
| 2026-07-06 | 82.54 | 82.54 | 77.35 | 77.35 | -3.361% | 4 | 149 | -25.663% |
| 2026-06-30 | 77.78 | 80.04 | 77.71 | 80.04 | -2.982% | 3 | 149 | -28.161% |
| 2026-06-25 | 81.94 | 82.50 | 81.94 | 82.50 | -10.521% | 12 | 144 | -30.303% |
| 2026-06-22 | 96.00 | 97.35 | 92.20 | 92.20 | -9.145% | 17 | 137 | -37.636% |
| 2026-06-18 | 101.48 | 101.48 | 101.48 | 101.48 | +8.072% | 1 | 137 | -43.339% |
| 2026-06-17 | 93.90 | 93.90 | 93.90 | 93.90 | +13.887% | 1 | 138 | -38.765% |
| 2026-06-16 | 81.81 | 82.50 | 81.81 | 82.45 | -1.904% | 3 | 135 | -30.261% |
| 2026-06-12 | 84.00 | 84.05 | 84.00 | 84.05 | +1.338% | 3 | 137 | -31.588% |
| 2026-06-10 | 80.95 | 82.94 | 80.95 | 82.94 | +2.865% | 2 | 138 | -30.673% |
| 2026-06-09 | 89.45 | 89.45 | 80.63 | 80.63 | -13.709% | 3 | 136 | -28.687% |
| 2026-06-08 | 97.00 | 97.00 | 93.44 | 93.44 | +2.873% | 7 | 130 | -38.463% |
| 2026-06-05 | 106.05 | 106.05 | 90.05 | 90.83 | -19.291% | 55 | 148 | -36.695% |
| 2026-06-04 | 106.32 | 114.08 | 101.93 | 112.54 | -30.531% | 77 | 112 | -48.907% |
| 2026-06-03 | 155.00 | 162.00 | 155.00 | 162.00 | +4.516% | 4 | 109 | -64.506% |
| 2026-06-02 | 161.40 | 161.40 | 155.00 | 155.00 | +8.772% | 6 | 109 | -62.903% |
| 2026-06-01 | 138.48 | 142.50 | 138.48 | 142.50 | +14.808% | 2 | 109 | -59.649% |
| 2026-05-29 | 124.12 | 124.12 | 124.12 | 124.12 | +15.300% | 1 | 108 | -53.674% |
| 2026-05-28 | 107.90 | 107.90 | 107.65 | 107.65 | -3.018% | 20 | 114 | -46.586% |
| 2026-05-27 | 113.46 | 113.46 | 107.91 | 111.00 | +7.840% | 3 | 114 | -48.198% |
| 2026-05-22 | 105.00 | 105.00 | 102.93 | 102.93 | -1.067% | 5 | 111 | -44.137% |
| 2026-05-21 | 105.80 | 105.95 | 104.04 | 104.04 | +2.604% | 5 | 113 | -44.733% |
| 2026-05-19 | 102.61 | 102.61 | 101.40 | 101.40 | -5.674% | 2 | 112 | -43.294% |
| 2026-05-18 | 107.50 | 107.50 | 107.50 | 107.50 | +6.068% | 1 | 111 | -46.512% |
| 2026-05-13 | 101.35 | 101.35 | 101.35 | 101.35 | -11.831% | 1 | 111 | -43.266% |
| 2026-05-11 | 114.55 | 115.05 | 114.55 | 114.95 | +3.559% | 8 | 111 | -49.978% |
| 2026-05-06 | 118.03 | 118.03 | 111.00 | 111.00 | -3.813% | 6 | 115 | -48.198% |
| 2026-05-05 | 108.15 | 115.40 | 108.15 | 115.40 | +12.454% | 10 | 115 | -50.173% |
| 2026-05-04 | 102.62 | 102.62 | 102.62 | 102.62 | +8.021% | 4 | 111 | -43.968% |
| 2026-04-28 | 92.60 | 95.00 | 92.60 | 95.00 | -14.182% | 2 | 109 | -39.474% |
| 2026-04-24 | 109.47 | 110.70 | 108.91 | 110.70 | -4.023% | 36 | 100 | -48.058% |
| 2026-04-23 | 113.03 | 115.34 | 113.03 | 115.34 | +4.598% | 3 | 101 | -50.147% |
| 2026-04-22 | 100.50 | 110.29 | 100.50 | 110.27 | +17.999% | 10 | 97 | -47.855% |
| 2026-04-21 | 93.48 | 93.48 | 93.45 | 93.45 | -0.299% | 2 | 98 | -38.470% |
| 2026-04-20 | 94.43 | 94.43 | 93.73 | 93.73 | -3.610% | 7 | 94 | -38.654% |
| 2026-04-17 | 97.96 | 97.96 | 97.00 | 97.24 | +3.800% | 4 | 94 | -40.868% |
| 2026-04-16 | 92.70 | 93.77 | 92.70 | 93.68 | +1.484% | 5 | 95 | -38.621% |
| 2026-04-15 | 90.70 | 92.31 | 89.76 | 92.31 | +11.769% | 4 | 96 | -37.710% |
| 2026-04-14 | 82.55 | 82.62 | 82.55 | 82.59 | +4.916% | 11 | 91 | -30.379% |
| 2026-04-13 | 78.72 | 78.72 | 78.72 | 78.72 | +0.153% | 5 | 91 | -26.956% |
| 2026-04-10 | 78.60 | 78.60 | 78.60 | 78.60 | +19.127% | 1 | 91 | -26.845% |
| 2026-04-08 | 65.98 | 65.98 | 65.98 | 65.98 | +18.223% | 1 | 92 | -12.852% |
| 2026-04-07 | 53.50 | 55.81 | 53.50 | 55.81 | +21.326% | 2 | 92 | +3.028% |
| 2026-04-06 | 46.00 | 46.00 | 46.00 | 46.00 | -1.182% | 1 | 91 | +25.000% |
| 2026-04-01 | 46.65 | 46.65 | 46.55 | 46.55 | +11.310% | 6 | 90 | +23.523% |
| 2026-03-31 | 41.42 | 41.82 | 41.42 | 41.82 | -11.958% | 3 | 85 | +37.494% |
| 2026-03-26 | 48.00 | 48.00 | 47.50 | 47.50 | -5.941% | 12 | 84 | +21.053% |
| 2026-03-25 | 50.50 | 50.50 | 50.50 | 50.50 | -2.885% | 10 | 90 | +13.861% |
| 2026-03-23 | 52.00 | 52.00 | 52.00 | 52.00 | +2.868% | 2 | 90 | +10.577% |
| 2026-03-19 | 50.20 | 50.55 | 50.00 | 50.55 | -0.979% | 11 | 88 | +13.749% |
| 2026-03-18 | 51.14 | 51.17 | 50.95 | 51.05 | -10.281% | 6 | 89 | +12.635% |
| 2026-03-16 | 57.20 | 57.20 | 56.90 | 56.90 | -2.217% | 2 | 92 | +1.054% |
| 2026-03-13 | 61.00 | 61.00 | 58.12 | 58.19 | -8.964% | 3 | 92 | -1.186% |
| 2026-03-11 | 66.30 | 66.30 | 63.90 | 63.92 | +18.678% | 80 | 93 | -10.044% |
| 2026-03-04 | 52.83 | 53.86 | 52.83 | 53.86 | -4.232% | 2 | 57 | +6.758% |
| 2026-02-26 | 53.85 | 56.24 | 53.60 | 56.24 | +4.633% | 62 | 58 | +2.240% |
| 2026-02-03 | 53.85 | 53.85 | 53.75 | 53.75 | -29.183% | 6 | 28 | +6.977% |
| 2026-01-13 | 78.25 | 78.25 | 75.90 | 75.90 | 0.000% | 50 | 25 | -24.242% |