AVGO270917C00420000
AVGO Sep 17 2027 420.00 Call
optionOPRA
EODOct 7, 2026
53.44USD-1.037%(-0.56)15Vol438OI
AVGO270917C00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 51.00 | 54.00 | 51.00 | 53.44 | -1.037% | 15 | 436 | 0.000% |
| 2026-10-06 | 48.60 | 55.67 | 48.60 | 54.00 | +16.029% | 46 | 459 | -1.037% |
| 2026-10-05 | 44.52 | 46.54 | 44.52 | 46.54 | +7.682% | 20 | 458 | +14.826% |
| 2026-10-02 | 43.00 | 43.22 | 42.40 | 43.22 | +9.695% | 8 | 458 | +23.646% |
| 2026-10-01 | 40.50 | 40.66 | 39.40 | 39.40 | -6.856% | 50 | 436 | +35.635% |
| 2026-09-30 | 43.00 | 43.20 | 42.30 | 42.30 | -5.369% | 4 | 433 | +26.336% |
| 2026-09-29 | 47.00 | 47.06 | 44.70 | 44.70 | +5.350% | 14 | 425 | +19.553% |
| 2026-09-25 | 42.43 | 42.43 | 42.43 | 42.43 | +0.593% | 1 | 424 | +25.949% |
| 2026-09-24 | 41.66 | 42.18 | 41.66 | 42.18 | -6.267% | 7 | 419 | +26.695% |
| 2026-09-23 | 48.68 | 48.68 | 44.80 | 45.00 | -10.359% | 20 | 410 | +18.756% |
| 2026-09-22 | 46.65 | 50.20 | 46.65 | 50.20 | +0.803% | 19 | 409 | +6.454% |
| 2026-09-21 | 44.10 | 49.80 | 44.10 | 49.80 | +7.328% | 12 | 408 | +7.309% |
| 2026-09-18 | 47.39 | 47.39 | 46.35 | 46.40 | +14.568% | 7 | 404 | +15.172% |
| 2026-09-17 | 40.36 | 41.84 | 40.36 | 40.50 | +12.500% | 54 | 413 | +31.951% |
| 2026-09-16 | 37.50 | 38.13 | 36.00 | 36.00 | -3.589% | 8 | 410 | +48.444% |
| 2026-09-15 | 40.00 | 40.00 | 36.40 | 37.34 | -7.022% | 39 | 410 | +43.117% |
| 2026-09-14 | 42.92 | 42.92 | 40.00 | 40.16 | -17.536% | 26 | 406 | +33.068% |
| 2026-09-11 | 48.70 | 48.70 | 48.70 | 48.70 | -2.071% | 1 | 406 | +9.733% |
| 2026-09-10 | 51.30 | 51.30 | 49.66 | 49.73 | +0.465% | 9 | 404 | +7.460% |
| 2026-09-09 | 51.00 | 52.65 | 49.50 | 49.50 | -8.469% | 4 | 402 | +7.960% |
| 2026-09-08 | 54.63 | 54.63 | 53.30 | 54.08 | +17.693% | 3 | 403 | -1.183% |
| 2026-09-04 | 46.20 | 46.20 | 45.95 | 45.95 | -4.051% | 2 | 403 | +16.300% |
| 2026-09-03 | 42.86 | 47.89 | 41.00 | 47.89 | -15.968% | 28 | 393 | +11.589% |
| 2026-09-02 | 56.99 | 56.99 | 56.99 | 56.99 | -3.407% | 1 | 392 | -6.229% |
| 2026-08-31 | 59.00 | 59.00 | 59.00 | 59.00 | +0.855% | 1 | 393 | -9.424% |
| 2026-08-28 | 60.75 | 61.72 | 58.50 | 58.50 | -1.266% | 12 | 393 | -8.650% |
| 2026-08-27 | 56.11 | 59.25 | 56.11 | 59.25 | +16.726% | 6 | 391 | -9.806% |
| 2026-08-26 | 52.00 | 52.00 | 50.00 | 50.76 | -3.314% | 7 | 385 | +5.280% |
| 2026-08-25 | 55.49 | 55.49 | 52.50 | 52.50 | -5.422% | 4 | 382 | +1.790% |
| 2026-08-24 | 55.10 | 55.51 | 55.10 | 55.51 | -5.192% | 2 | 381 | -3.729% |
| 2026-08-21 | 60.00 | 60.15 | 58.55 | 58.55 | +2.719% | 9 | 373 | -8.728% |
| 2026-08-20 | 57.40 | 57.41 | 57.00 | 57.00 | -1.384% | 4 | 369 | -6.246% |
| 2026-08-19 | 61.40 | 61.40 | 56.04 | 57.80 | -14.937% | 25 | 359 | -7.543% |
| 2026-08-18 | 70.00 | 70.00 | 66.00 | 67.95 | -10.885% | 5 | 356 | -21.354% |
| 2026-08-17 | 76.25 | 76.25 | 76.25 | 76.25 | +2.487% | 1 | 355 | -29.915% |
| 2026-08-14 | 87.00 | 87.00 | 73.50 | 74.40 | -25.488% | 11 | 346 | -28.172% |
| 2026-08-10 | 103.35 | 103.35 | 99.85 | 99.85 | -1.236% | 21 | 345 | -46.480% |
| 2026-08-06 | 101.10 | 101.10 | 101.10 | 101.10 | -0.882% | 6 | 339 | -47.141% |
| 2026-08-05 | 102.00 | 102.00 | 102.00 | 102.00 | +0.413% | 15 | 337 | -47.608% |
| 2026-08-04 | 96.96 | 101.58 | 96.96 | 101.58 | +29.699% | 13 | 337 | -47.391% |
| 2026-07-31 | 78.32 | 78.32 | 78.32 | 78.32 | +0.064% | 1 | 338 | -31.767% |
| 2026-07-30 | 78.27 | 78.27 | 78.27 | 78.27 | +2.448% | 1 | 338 | -31.724% |
| 2026-07-28 | 76.40 | 76.40 | 76.40 | 76.40 | -0.508% | 1 | 338 | -30.052% |
| 2026-07-27 | 76.40 | 78.10 | 76.40 | 76.79 | -10.937% | 6 | 334 | -30.408% |
| 2026-07-23 | 86.22 | 86.22 | 86.22 | 86.22 | +0.642% | 1 | 333 | -38.019% |
| 2026-07-22 | 85.67 | 85.67 | 85.67 | 85.67 | +6.634% | 1 | 334 | -37.621% |
| 2026-07-21 | 81.20 | 81.20 | 80.34 | 80.34 | -5.969% | 4 | 332 | -33.483% |
| 2026-07-13 | 84.20 | 85.44 | 84.20 | 85.44 | -5.986% | 51 | 333 | -37.453% |
| 2026-07-09 | 90.88 | 90.88 | 90.88 | 90.88 | +5.441% | 1 | 332 | -41.197% |
| 2026-07-08 | 85.84 | 86.19 | 85.60 | 86.19 | +21.480% | 11 | 333 | -37.997% |
| 2026-07-07 | 70.95 | 70.95 | 70.95 | 70.95 | -7.857% | 1 | 332 | -24.679% |
| 2026-07-06 | 77.00 | 77.00 | 77.00 | 77.00 | +18.790% | 1 | 333 | -30.597% |
| 2026-07-02 | 72.30 | 73.00 | 64.82 | 64.82 | -9.139% | 25 | 337 | -17.556% |
| 2026-07-01 | 71.34 | 71.34 | 71.34 | 71.34 | -4.113% | 1 | 337 | -25.091% |
| 2026-06-30 | 75.27 | 75.27 | 74.40 | 74.40 | +9.412% | 3 | 337 | -28.172% |
| 2026-06-29 | 68.00 | 68.00 | 68.00 | 68.00 | -7.734% | 1 | 336 | -21.412% |
| 2026-06-26 | 73.70 | 73.70 | 73.70 | 73.70 | -7.586% | 1 | 336 | -27.490% |
| 2026-06-25 | 75.40 | 79.75 | 75.40 | 79.75 | -4.867% | 8 | 329 | -32.991% |
| 2026-06-23 | 82.32 | 83.83 | 82.32 | 83.83 | -9.598% | 2 | 328 | -36.252% |
| 2026-06-22 | 93.00 | 93.00 | 92.73 | 92.73 | -4.941% | 4 | 328 | -42.370% |
| 2026-06-18 | 95.77 | 97.55 | 95.77 | 97.55 | +12.644% | 3 | 328 | -45.218% |
| 2026-06-17 | 89.21 | 89.21 | 86.60 | 86.60 | +11.311% | 2 | 327 | -38.291% |
| 2026-06-16 | 85.15 | 85.15 | 77.60 | 77.80 | -9.587% | 6 | 326 | -31.311% |
| 2026-06-15 | 88.10 | 88.10 | 86.05 | 86.05 | +6.749% | 6 | 328 | -37.897% |
| 2026-06-12 | 80.41 | 81.00 | 79.50 | 80.61 | -4.806% | 4 | 329 | -33.705% |
| 2026-06-11 | 80.85 | 84.68 | 80.85 | 84.68 | +8.969% | 2 | 328 | -36.892% |
| 2026-06-10 | 78.42 | 80.13 | 77.71 | 77.71 | -7.543% | 9 | 327 | -31.232% |
| 2026-06-09 | 78.07 | 84.05 | 78.07 | 84.05 | -8.242% | 25 | 317 | -36.419% |
| 2026-06-08 | 92.00 | 93.00 | 90.92 | 91.60 | +1.552% | 18 | 321 | -41.659% |
| 2026-06-05 | 95.90 | 97.10 | 88.95 | 90.20 | -16.093% | 22 | 326 | -40.754% |
| 2026-06-04 | 101.90 | 111.95 | 97.41 | 107.50 | -31.090% | 87 | 369 | -50.288% |
| 2026-06-03 | 151.40 | 158.00 | 151.40 | 156.00 | +3.483% | 3 | 369 | -65.744% |
| 2026-06-02 | 153.80 | 154.79 | 150.75 | 150.75 | +8.531% | 7 | 369 | -64.551% |
| 2026-06-01 | 125.97 | 138.90 | 125.97 | 138.90 | +10.238% | 3 | 369 | -61.526% |
| 2026-05-29 | 120.00 | 126.00 | 120.00 | 126.00 | +15.016% | 11 | 359 | -57.587% |
| 2026-05-28 | 102.80 | 109.55 | 102.80 | 109.55 | +6.297% | 30 | 368 | -51.219% |
| 2026-05-27 | 103.06 | 103.06 | 103.06 | 103.06 | -2.838% | 1 | 368 | -48.147% |
| 2026-05-26 | 106.15 | 106.15 | 105.80 | 106.07 | +6.443% | 8 | 369 | -49.618% |
| 2026-05-22 | 103.15 | 103.15 | 99.65 | 99.65 | +1.075% | 3 | 367 | -46.372% |
| 2026-05-21 | 98.59 | 98.59 | 98.59 | 98.59 | -5.120% | 1 | 366 | -45.796% |
| 2026-05-18 | 102.54 | 104.32 | 102.54 | 103.91 | -4.133% | 3 | 366 | -48.571% |
| 2026-05-15 | 111.25 | 111.25 | 108.39 | 108.39 | -5.674% | 3 | 367 | -50.697% |
| 2026-05-14 | 115.34 | 115.34 | 114.91 | 114.91 | +12.602% | 3 | 367 | -53.494% |
| 2026-05-13 | 102.05 | 102.05 | 102.05 | 102.05 | +2.749% | 1 | 368 | -47.634% |
| 2026-05-12 | 99.32 | 99.32 | 99.32 | 99.32 | -9.816% | 5 | 363 | -46.194% |
| 2026-05-08 | 104.05 | 110.15 | 103.80 | 110.13 | +11.750% | 27 | 382 | -51.476% |
| 2026-05-07 | 101.78 | 101.78 | 98.55 | 98.55 | -3.901% | 13 | 391 | -45.774% |
| 2026-05-06 | 106.85 | 106.85 | 102.45 | 102.55 | +5.722% | 23 | 372 | -47.889% |
| 2026-05-04 | 97.00 | 97.00 | 97.00 | 97.00 | -6.497% | 1 | 372 | -44.907% |
| 2026-05-01 | 102.16 | 103.74 | 102.16 | 103.74 | +4.682% | 8 | 370 | -48.487% |
| 2026-04-30 | 99.10 | 99.10 | 99.10 | 99.10 | +8.794% | 1 | 369 | -46.075% |
| 2026-04-29 | 91.09 | 91.09 | 91.09 | 91.09 | +1.493% | 10 | 364 | -41.333% |
| 2026-04-28 | 89.07 | 89.75 | 89.07 | 89.75 | -16.137% | 7 | 359 | -40.457% |
| 2026-04-24 | 106.45 | 108.60 | 106.20 | 107.02 | -0.242% | 20 | 355 | -50.065% |
| 2026-04-23 | 108.55 | 111.05 | 105.93 | 107.28 | +2.171% | 15 | 360 | -50.186% |
| 2026-04-22 | 99.55 | 105.00 | 99.55 | 105.00 | +17.647% | 7 | 358 | -49.105% |
| 2026-04-20 | 89.15 | 89.25 | 89.15 | 89.25 | -3.867% | 8 | 353 | -40.123% |
| 2026-04-17 | 92.84 | 92.84 | 92.84 | 92.84 | +2.756% | 4 | 350 | -42.439% |
| 2026-04-16 | 90.35 | 90.35 | 90.35 | 90.35 | +2.183% | 2 | 350 | -40.852% |
| 2026-04-15 | 88.45 | 88.60 | 88.42 | 88.42 | +14.164% | 12 | 351 | -39.561% |
| 2026-04-13 | 77.42 | 77.45 | 77.42 | 77.45 | +1.908% | 4 | 351 | -31.001% |
| 2026-04-10 | 76.00 | 76.00 | 76.00 | 76.00 | +23.377% | 10 | 351 | -29.684% |
| 2026-04-08 | 61.05 | 61.60 | 61.05 | 61.60 | +56.425% | 53 | 341 | -13.247% |
| 2026-03-31 | 39.40 | 39.40 | 39.12 | 39.38 | -5.382% | 3 | 297 | +35.703% |
| 2026-03-27 | 41.62 | 41.62 | 41.62 | 41.62 | -10.629% | 1 | 296 | +28.400% |
| 2026-03-24 | 46.57 | 46.57 | 46.57 | 46.57 | -4.667% | 1 | 297 | +14.752% |
| 2026-03-23 | 50.65 | 50.75 | 48.85 | 48.85 | +4.918% | 30 | 297 | +9.396% |
| 2026-03-20 | 46.56 | 46.56 | 46.56 | 46.56 | -3.202% | 1 | 278 | +14.777% |
| 2026-03-19 | 47.70 | 48.10 | 47.40 | 48.10 | -8.154% | 87 | 278 | +11.102% |
| 2026-03-16 | 52.00 | 52.55 | 52.00 | 52.37 | +0.076% | 65 | 239 | +2.043% |
| 2026-03-13 | 58.20 | 58.20 | 52.33 | 52.33 | -11.754% | 45 | 243 | +2.121% |
| 2026-03-12 | 60.30 | 60.30 | 59.30 | 59.30 | -2.723% | 10 | 248 | -9.882% |
| 2026-03-11 | 63.10 | 63.10 | 60.83 | 60.96 | -4.226% | 9 | 250 | -12.336% |
| 2026-03-09 | 63.65 | 63.65 | 63.65 | 63.65 | +13.156% | 1 | 248 | -16.041% |
| 2026-03-05 | 56.59 | 56.59 | 56.25 | 56.25 | +15.979% | 2 | 249 | -4.996% |
| 2026-03-04 | 51.39 | 51.39 | 48.50 | 48.50 | -8.920% | 3 | 249 | +10.186% |
| 2026-02-26 | 53.54 | 54.00 | 50.90 | 53.25 | -9.883% | 303 | 247 | +0.357% |
| 2026-02-24 | 59.09 | 59.09 | 59.09 | 59.09 | -0.421% | 1 | 304 | -9.562% |
| 2026-02-18 | 59.54 | 60.10 | 59.34 | 59.34 | -1.510% | 260 | 305 | -9.943% |
| 2026-02-13 | 60.40 | 60.40 | 60.25 | 60.25 | +8.072% | 2 | 68 | -11.303% |
| 2026-02-05 | 54.55 | 55.75 | 54.55 | 55.75 | +8.569% | 2 | 68 | -4.143% |
| 2026-02-03 | 51.55 | 51.55 | 51.35 | 51.35 | -9.292% | 2 | 67 | +4.070% |
| 2026-01-26 | 56.61 | 56.61 | 56.61 | 56.61 | +2.369% | 1 | 67 | -5.600% |
| 2026-01-23 | 55.30 | 55.30 | 55.30 | 55.30 | -9.493% | 2 | 66 | -3.363% |
| 2026-01-21 | 61.25 | 61.25 | 61.10 | 61.10 | -4.531% | 2 | 64 | -12.537% |
| 2026-01-20 | 64.05 | 64.05 | 64.00 | 64.00 | -2.200% | 2 | 64 | -16.500% |
| 2026-01-14 | 65.44 | 65.44 | 65.44 | 65.44 | -10.048% | 1 | 64 | -18.337% |
| 2026-01-13 | 75.00 | 75.00 | 72.75 | 72.75 | +4.301% | 109 | 63 | -26.543% |
| 2026-01-12 | 69.75 | 69.75 | 69.75 | 69.75 | 0.000% | 2 | 2 | -23.384% |