AVGO270917C00430000
AVGO Sep 17 2027 430.00 Call
optionOPRA
EODOct 8, 2026
42.50USD-12.821%(-6.25)18Vol693OI
AVGO270917C00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 48.95 | 48.95 | 42.50 | 42.50 | -12.821% | 18 | 695 | 0.000% |
| 2026-10-07 | 49.00 | 49.00 | 48.39 | 48.75 | -5.997% | 16 | 696 | -12.821% |
| 2026-10-06 | 47.05 | 52.50 | 47.05 | 51.86 | +17.623% | 52 | 718 | -18.049% |
| 2026-10-05 | 41.07 | 44.15 | 41.07 | 44.09 | +9.026% | 127 | 648 | -3.606% |
| 2026-10-02 | 37.31 | 40.70 | 37.31 | 40.44 | +7.553% | 3 | 646 | +5.094% |
| 2026-10-01 | 37.76 | 37.76 | 37.60 | 37.60 | -6.328% | 2 | 645 | +13.032% |
| 2026-09-30 | 41.77 | 41.80 | 40.10 | 40.14 | -3.440% | 59 | 647 | +5.879% |
| 2026-09-29 | 44.00 | 44.75 | 41.57 | 41.57 | +5.454% | 3 | 646 | +2.237% |
| 2026-09-28 | 39.42 | 39.42 | 39.42 | 39.42 | -2.930% | 1 | 645 | +7.813% |
| 2026-09-25 | 41.20 | 41.20 | 40.60 | 40.61 | +2.164% | 31 | 639 | +4.654% |
| 2026-09-24 | 38.65 | 40.21 | 38.53 | 39.75 | -15.962% | 49 | 614 | +6.918% |
| 2026-09-22 | 46.27 | 47.40 | 46.27 | 47.30 | +1.393% | 19 | 596 | -10.148% |
| 2026-09-21 | 42.60 | 46.65 | 42.60 | 46.65 | +13.642% | 58 | 559 | -8.896% |
| 2026-09-18 | 44.12 | 44.12 | 40.70 | 41.05 | +5.527% | 35 | 552 | +3.532% |
| 2026-09-17 | 38.80 | 38.90 | 38.00 | 38.90 | +16.712% | 5 | 551 | +9.254% |
| 2026-09-16 | 33.33 | 33.33 | 33.33 | 33.33 | -3.810% | 1 | 551 | +27.513% |
| 2026-09-15 | 38.15 | 38.15 | 34.65 | 34.65 | -8.816% | 2 | 549 | +22.655% |
| 2026-09-14 | 38.00 | 38.00 | 38.00 | 38.00 | -18.103% | 3 | 551 | +11.842% |
| 2026-09-11 | 47.05 | 47.50 | 46.40 | 46.40 | -2.868% | 4 | 552 | -8.405% |
| 2026-09-10 | 46.45 | 47.77 | 46.45 | 47.77 | -0.830% | 4 | 548 | -11.032% |
| 2026-09-09 | 49.40 | 49.40 | 47.50 | 48.17 | -5.456% | 40 | 575 | -11.771% |
| 2026-09-08 | 47.83 | 53.20 | 47.83 | 50.95 | +13.728% | 123 | 530 | -16.585% |
| 2026-09-04 | 43.25 | 45.00 | 43.25 | 44.80 | -0.444% | 7 | 527 | -5.134% |
| 2026-09-03 | 43.45 | 45.00 | 39.26 | 45.00 | -16.589% | 39 | 494 | -5.556% |
| 2026-09-02 | 53.13 | 54.20 | 53.13 | 53.95 | -2.793% | 10 | 485 | -21.223% |
| 2026-08-31 | 55.00 | 55.50 | 55.00 | 55.50 | +14.433% | 2 | 485 | -23.423% |
| 2026-08-26 | 49.02 | 49.02 | 47.26 | 48.50 | -3.979% | 17 | 490 | -12.371% |
| 2026-08-25 | 51.98 | 51.98 | 50.51 | 50.51 | -3.754% | 12 | 490 | -15.858% |
| 2026-08-24 | 52.95 | 52.95 | 52.48 | 52.48 | -3.387% | 2 | 490 | -19.017% |
| 2026-08-20 | 54.15 | 54.32 | 54.15 | 54.32 | -1.236% | 55 | 436 | -21.760% |
| 2026-08-19 | 55.00 | 55.00 | 55.00 | 55.00 | -14.649% | 2 | 434 | -22.727% |
| 2026-08-18 | 64.00 | 64.44 | 61.60 | 64.44 | -10.859% | 8 | 428 | -34.047% |
| 2026-08-17 | 73.00 | 73.00 | 72.29 | 72.29 | +3.124% | 41 | 415 | -41.209% |
| 2026-08-14 | 77.88 | 77.90 | 70.10 | 70.10 | -20.791% | 6 | 416 | -39.372% |
| 2026-08-13 | 90.95 | 90.95 | 88.45 | 88.50 | -8.997% | 3 | 415 | -51.977% |
| 2026-08-10 | 98.83 | 98.83 | 97.25 | 97.25 | +0.258% | 2 | 414 | -56.298% |
| 2026-08-07 | 101.64 | 101.64 | 96.66 | 97.00 | -1.061% | 23 | 408 | -56.186% |
| 2026-08-06 | 99.50 | 99.50 | 98.04 | 98.04 | -1.467% | 4 | 408 | -56.650% |
| 2026-08-05 | 99.50 | 101.50 | 99.50 | 99.50 | +11.974% | 3 | 408 | -57.286% |
| 2026-08-04 | 88.86 | 88.86 | 88.86 | 88.86 | +19.067% | 1 | 407 | -52.172% |
| 2026-07-30 | 74.63 | 74.63 | 74.63 | 74.63 | +2.303% | 1 | 406 | -43.052% |
| 2026-07-27 | 72.95 | 72.95 | 72.95 | 72.95 | -3.249% | 1 | 406 | -41.741% |
| 2026-07-24 | 76.10 | 76.10 | 75.40 | 75.40 | +8.708% | 2 | 407 | -43.634% |
| 2026-07-17 | 69.35 | 69.36 | 69.35 | 69.36 | -0.158% | 4 | 403 | -38.725% |
| 2026-07-01 | 69.47 | 69.47 | 69.47 | 69.47 | +0.725% | 1 | 404 | -38.823% |
| 2026-06-26 | 68.97 | 68.97 | 68.97 | 68.97 | -9.961% | 6 | 404 | -38.379% |
| 2026-06-23 | 76.60 | 76.60 | 76.60 | 76.60 | -9.840% | 1 | 403 | -44.517% |
| 2026-06-22 | 84.99 | 84.99 | 84.96 | 84.96 | +12.979% | 4 | 403 | -49.976% |
| 2026-06-16 | 76.52 | 76.52 | 74.50 | 75.20 | -10.551% | 6 | 401 | -43.484% |
| 2026-06-15 | 84.07 | 84.07 | 84.07 | 84.07 | +13.424% | 1 | 402 | -49.447% |
| 2026-06-10 | 74.12 | 74.12 | 74.12 | 74.12 | +0.570% | 2 | 401 | -42.661% |
| 2026-06-09 | 82.00 | 82.00 | 73.70 | 73.70 | -14.945% | 12 | 402 | -42.334% |
| 2026-06-08 | 91.50 | 91.50 | 86.65 | 86.65 | +3.959% | 6 | 401 | -50.952% |
| 2026-06-05 | 87.65 | 88.34 | 83.31 | 83.35 | -22.212% | 16 | 414 | -49.010% |
| 2026-06-04 | 96.76 | 107.15 | 96.42 | 107.15 | -29.830% | 66 | 371 | -60.336% |
| 2026-06-03 | 145.80 | 152.70 | 145.80 | 152.70 | +2.731% | 2 | 371 | -72.168% |
| 2026-06-02 | 149.46 | 149.46 | 148.64 | 148.64 | +14.700% | 16 | 363 | -71.407% |
| 2026-06-01 | 129.59 | 129.59 | 129.59 | 129.59 | +15.140% | 50 | 413 | -67.204% |
| 2026-05-29 | 118.20 | 118.20 | 112.55 | 112.55 | +7.088% | 9 | 417 | -62.239% |
| 2026-05-28 | 99.90 | 105.10 | 99.28 | 105.10 | +3.080% | 153 | 377 | -59.562% |
| 2026-05-26 | 104.55 | 104.55 | 101.00 | 101.96 | +4.951% | 6 | 378 | -58.317% |
| 2026-05-20 | 97.15 | 97.15 | 97.15 | 97.15 | +2.804% | 1 | 379 | -56.253% |
| 2026-05-19 | 93.80 | 94.50 | 93.50 | 94.50 | -10.342% | 4 | 378 | -55.026% |
| 2026-05-15 | 107.73 | 107.73 | 105.40 | 105.40 | -8.666% | 2 | 379 | -59.677% |
| 2026-05-14 | 106.58 | 115.40 | 106.58 | 115.40 | +17.515% | 310 | 448 | -63.172% |
| 2026-05-13 | 93.57 | 98.20 | 93.57 | 98.20 | +1.478% | 4 | 448 | -56.721% |
| 2026-05-12 | 100.92 | 101.08 | 96.77 | 96.77 | -9.998% | 13 | 439 | -56.081% |
| 2026-05-11 | 103.68 | 107.52 | 103.68 | 107.52 | +1.674% | 56 | 383 | -60.472% |
| 2026-05-08 | 103.69 | 107.88 | 103.69 | 105.75 | +11.433% | 6 | 380 | -59.811% |
| 2026-05-07 | 100.50 | 100.50 | 94.90 | 94.90 | -4.642% | 15 | 380 | -55.216% |
| 2026-05-06 | 101.50 | 101.50 | 99.34 | 99.52 | -6.069% | 306 | 117 | -57.295% |
| 2026-05-05 | 106.20 | 106.20 | 105.95 | 105.95 | +6.301% | 4 | 116 | -59.887% |
| 2026-05-01 | 98.87 | 99.67 | 97.81 | 99.67 | +7.172% | 6 | 116 | -57.359% |
| 2026-04-30 | 93.00 | 93.00 | 93.00 | 93.00 | +6.189% | 1 | 116 | -54.301% |
| 2026-04-28 | 91.60 | 91.60 | 87.58 | 87.58 | -10.833% | 2 | 117 | -51.473% |
| 2026-04-27 | 102.49 | 102.49 | 98.22 | 98.22 | -3.960% | 3 | 115 | -56.730% |
| 2026-04-24 | 98.85 | 102.27 | 98.85 | 102.27 | +0.521% | 6 | 114 | -58.443% |
| 2026-04-23 | 105.06 | 105.06 | 101.74 | 101.74 | +0.236% | 19 | 111 | -58.227% |
| 2026-04-22 | 96.30 | 101.50 | 96.30 | 101.50 | +14.045% | 7 | 108 | -58.128% |
| 2026-04-21 | 88.70 | 89.00 | 88.70 | 89.00 | +0.180% | 2 | 109 | -52.247% |
| 2026-04-17 | 88.92 | 88.92 | 88.84 | 88.84 | +3.110% | 65 | 89 | -52.161% |
| 2026-04-16 | 86.45 | 86.45 | 86.16 | 86.16 | +1.532% | 10 | 89 | -50.673% |
| 2026-04-15 | 84.79 | 85.00 | 82.35 | 84.86 | +14.351% | 13 | 83 | -49.918% |
| 2026-04-13 | 74.21 | 74.21 | 74.21 | 74.21 | +17.925% | 1 | 83 | -42.730% |
| 2026-04-09 | 60.65 | 62.93 | 60.65 | 62.93 | +36.330% | 8 | 83 | -32.465% |
| 2026-04-07 | 46.47 | 46.47 | 46.16 | 46.16 | +13.555% | 2 | 83 | -7.929% |
| 2026-04-06 | 40.65 | 40.75 | 40.65 | 40.65 | +1.625% | 58 | 83 | +4.551% |
| 2026-03-31 | 40.00 | 40.00 | 40.00 | 40.00 | -11.190% | 1 | 108 | +6.250% |
| 2026-03-20 | 45.04 | 45.04 | 45.04 | 45.04 | +3.184% | 1 | 107 | -5.639% |
| 2026-03-19 | 43.65 | 43.65 | 43.65 | 43.65 | -3.000% | 1 | 108 | -2.635% |
| 2026-03-18 | 48.45 | 48.45 | 45.00 | 45.00 | -3.578% | 3 | 108 | -5.556% |
| 2026-03-17 | 49.36 | 49.39 | 46.67 | 46.67 | -6.510% | 60 | 109 | -8.935% |
| 2026-03-16 | 51.57 | 51.57 | 49.92 | 49.92 | +0.040% | 4 | 122 | -14.864% |
| 2026-03-13 | 55.60 | 55.60 | 49.90 | 49.90 | -15.251% | 2 | 122 | -14.830% |
| 2026-03-11 | 58.34 | 60.10 | 58.13 | 58.88 | +3.117% | 93 | 121 | -27.819% |
| 2026-03-06 | 54.90 | 57.10 | 54.90 | 57.10 | +4.867% | 22 | 96 | -25.569% |
| 2026-03-05 | 51.85 | 54.45 | 51.80 | 54.45 | +13.912% | 76 | 94 | -21.947% |
| 2026-03-04 | 48.20 | 48.20 | 47.80 | 47.80 | -0.104% | 4 | 66 | -11.088% |
| 2026-02-26 | 47.95 | 47.95 | 47.85 | 47.85 | -13.000% | 2 | 68 | -11.181% |
| 2026-01-29 | 55.00 | 55.00 | 55.00 | 55.00 | +3.578% | 14 | 67 | -22.727% |
| 2026-01-23 | 53.10 | 53.10 | 53.10 | 53.10 | -20.509% | 2 | 53 | -19.962% |
| 2026-01-16 | 69.15 | 69.15 | 66.80 | 66.80 | -4.161% | 12 | 45 | -36.377% |
| 2026-01-13 | 72.10 | 72.10 | 69.70 | 69.70 | 0.000% | 81 | 45 | -39.024% |