AVGO270917C00440000
AVGO Sep 17 2027 440.00 Call
optionOPRA
EODOct 7, 2026
48.00USD-0.208%(-0.10)25Vol394OI
AVGO270917C00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 45.20 | 48.00 | 45.20 | 48.00 | -0.208% | 25 | 381 | 0.000% |
| 2026-10-06 | 44.00 | 48.90 | 44.00 | 48.10 | +16.184% | 26 | 371 | -0.208% |
| 2026-10-05 | 38.50 | 41.40 | 38.50 | 41.40 | +8.235% | 17 | 370 | +15.942% |
| 2026-10-02 | 38.40 | 38.40 | 38.25 | 38.25 | +8.665% | 3 | 372 | +25.490% |
| 2026-10-01 | 35.20 | 35.20 | 35.20 | 35.20 | -7.124% | 1 | 372 | +36.364% |
| 2026-09-30 | 39.00 | 39.00 | 37.90 | 37.90 | -4.051% | 2 | 370 | +26.649% |
| 2026-09-29 | 40.46 | 41.60 | 39.25 | 39.50 | +9.116% | 48 | 338 | +21.519% |
| 2026-09-28 | 36.45 | 36.45 | 36.20 | 36.20 | -4.485% | 2 | 338 | +32.597% |
| 2026-09-25 | 37.90 | 37.90 | 37.90 | 37.90 | +2.710% | 5 | 336 | +26.649% |
| 2026-09-24 | 37.15 | 37.20 | 36.70 | 36.90 | -6.677% | 7 | 332 | +30.081% |
| 2026-09-23 | 40.23 | 40.23 | 39.45 | 39.54 | -11.345% | 34 | 307 | +21.396% |
| 2026-09-22 | 43.62 | 44.60 | 43.43 | 44.60 | +2.647% | 46 | 279 | +7.623% |
| 2026-09-21 | 39.10 | 43.45 | 38.66 | 43.45 | +5.976% | 14 | 280 | +10.472% |
| 2026-09-18 | 41.10 | 41.35 | 41.00 | 41.00 | +15.298% | 4 | 281 | +17.073% |
| 2026-09-17 | 35.77 | 35.90 | 35.55 | 35.56 | +11.824% | 13 | 278 | +34.983% |
| 2026-09-16 | 33.10 | 33.10 | 31.80 | 31.80 | -5.638% | 2 | 278 | +50.943% |
| 2026-09-15 | 33.70 | 33.70 | 33.70 | 33.70 | -4.397% | 1 | 277 | +42.433% |
| 2026-09-14 | 37.70 | 37.70 | 35.25 | 35.25 | -18.779% | 5 | 274 | +36.170% |
| 2026-09-10 | 44.85 | 44.85 | 43.40 | 43.40 | -4.615% | 4 | 273 | +10.599% |
| 2026-09-09 | 45.50 | 45.50 | 45.50 | 45.50 | -7.143% | 1 | 272 | +5.495% |
| 2026-09-08 | 44.55 | 49.00 | 44.55 | 49.00 | +29.458% | 2 | 272 | -2.041% |
| 2026-09-03 | 40.80 | 41.25 | 36.25 | 37.85 | -27.184% | 21 | 263 | +26.816% |
| 2026-09-02 | 51.98 | 51.98 | 51.98 | 51.98 | 0.000% | 1 | 263 | -7.657% |
| 2026-09-01 | 51.98 | 51.98 | 51.98 | 51.98 | -3.741% | 1 | 262 | -7.657% |
| 2026-08-27 | 51.50 | 54.00 | 51.50 | 54.00 | +20.536% | 4 | 263 | -11.111% |
| 2026-08-26 | 45.53 | 45.53 | 44.80 | 44.80 | -6.139% | 2 | 262 | +7.143% |
| 2026-08-25 | 48.00 | 49.08 | 47.73 | 47.73 | -5.090% | 24 | 269 | +0.566% |
| 2026-08-24 | 50.73 | 50.73 | 50.29 | 50.29 | -1.392% | 11 | 269 | -4.554% |
| 2026-08-19 | 53.09 | 53.09 | 50.50 | 51.00 | -15.141% | 9 | 268 | -5.882% |
| 2026-08-18 | 60.70 | 60.70 | 60.00 | 60.10 | -12.936% | 10 | 276 | -20.133% |
| 2026-08-14 | 67.00 | 69.03 | 67.00 | 69.03 | -18.162% | 8 | 268 | -30.465% |
| 2026-08-13 | 87.00 | 87.00 | 84.35 | 84.35 | -0.940% | 22 | 250 | -43.094% |
| 2026-08-12 | 85.15 | 85.15 | 85.15 | 85.15 | -0.468% | 1 | 249 | -43.629% |
| 2026-08-11 | 85.45 | 85.65 | 85.45 | 85.55 | -7.011% | 7 | 243 | -43.892% |
| 2026-08-10 | 92.00 | 92.00 | 92.00 | 92.00 | -1.425% | 10 | 243 | -47.826% |
| 2026-08-05 | 93.33 | 93.33 | 93.33 | 93.33 | -0.182% | 1 | 243 | -48.570% |
| 2026-08-04 | 85.18 | 93.50 | 85.18 | 93.50 | +28.082% | 27 | 253 | -48.663% |
| 2026-08-03 | 69.83 | 73.00 | 65.85 | 73.00 | -1.164% | 30 | 237 | -34.247% |
| 2026-07-31 | 71.50 | 73.86 | 71.50 | 73.86 | +5.364% | 15 | 223 | -35.012% |
| 2026-07-30 | 70.35 | 70.45 | 70.05 | 70.10 | +0.372% | 7 | 217 | -31.526% |
| 2026-07-27 | 68.45 | 70.75 | 66.70 | 69.84 | -4.198% | 6 | 212 | -31.271% |
| 2026-07-24 | 72.85 | 72.90 | 72.85 | 72.90 | -3.940% | 2 | 211 | -34.156% |
| 2026-07-23 | 75.89 | 75.89 | 75.89 | 75.89 | +7.783% | 1 | 211 | -36.751% |
| 2026-07-20 | 70.41 | 70.41 | 70.41 | 70.41 | +1.572% | 1 | 211 | -31.828% |
| 2026-07-16 | 69.32 | 69.32 | 69.32 | 69.32 | -10.589% | 1 | 210 | -30.756% |
| 2026-07-14 | 77.31 | 77.53 | 77.31 | 77.53 | +23.063% | 2 | 210 | -38.088% |
| 2026-07-07 | 63.00 | 63.00 | 63.00 | 63.00 | -6.942% | 70 | 140 | -23.810% |
| 2026-07-06 | 71.95 | 71.95 | 67.70 | 67.70 | +3.469% | 14 | 151 | -29.099% |
| 2026-07-01 | 66.38 | 66.38 | 64.70 | 65.43 | -4.579% | 6 | 148 | -26.639% |
| 2026-06-30 | 68.41 | 68.64 | 68.33 | 68.57 | +5.900% | 8 | 141 | -29.999% |
| 2026-06-26 | 67.07 | 67.07 | 64.75 | 64.75 | -15.909% | 8 | 138 | -25.869% |
| 2026-06-23 | 77.00 | 77.00 | 77.00 | 77.00 | -6.098% | 1 | 137 | -37.662% |
| 2026-06-22 | 82.00 | 82.00 | 82.00 | 82.00 | -2.786% | 1 | 137 | -41.463% |
| 2026-06-17 | 78.67 | 84.35 | 78.67 | 84.35 | +16.909% | 4 | 137 | -43.094% |
| 2026-06-16 | 73.54 | 73.54 | 71.50 | 72.15 | -1.164% | 5 | 136 | -33.472% |
| 2026-06-11 | 72.59 | 73.00 | 72.59 | 73.00 | +2.962% | 11 | 136 | -34.247% |
| 2026-06-09 | 78.25 | 78.25 | 70.90 | 70.90 | -18.693% | 8 | 142 | -32.299% |
| 2026-06-08 | 84.00 | 87.20 | 84.00 | 87.20 | +7.907% | 4 | 144 | -44.954% |
| 2026-06-05 | 90.50 | 90.50 | 80.81 | 80.81 | -16.862% | 12 | 143 | -40.601% |
| 2026-06-04 | 94.47 | 103.56 | 90.00 | 97.20 | -33.425% | 9 | 138 | -50.617% |
| 2026-06-03 | 148.25 | 148.60 | 146.00 | 146.00 | +0.829% | 5 | 137 | -67.123% |
| 2026-06-02 | 146.45 | 146.45 | 137.51 | 144.80 | +12.248% | 11 | 140 | -66.851% |
| 2026-06-01 | 119.00 | 129.00 | 119.00 | 129.00 | +13.158% | 5 | 145 | -62.791% |
| 2026-05-29 | 113.45 | 114.00 | 108.38 | 114.00 | +13.433% | 17 | 142 | -57.895% |
| 2026-05-28 | 96.20 | 100.50 | 96.05 | 100.50 | +2.708% | 13 | 142 | -52.239% |
| 2026-05-26 | 102.50 | 105.25 | 97.85 | 97.85 | +6.614% | 6 | 143 | -50.945% |
| 2026-05-22 | 91.78 | 91.78 | 91.78 | 91.78 | +2.777% | 2 | 145 | -47.701% |
| 2026-05-19 | 91.25 | 91.25 | 89.30 | 89.30 | -5.393% | 3 | 144 | -46.249% |
| 2026-05-18 | 94.39 | 94.39 | 94.39 | 94.39 | -8.581% | 2 | 144 | -49.147% |
| 2026-05-15 | 103.25 | 103.25 | 103.25 | 103.25 | -4.354% | 1 | 143 | -53.511% |
| 2026-05-14 | 104.75 | 107.95 | 104.75 | 107.95 | +18.483% | 5 | 144 | -55.535% |
| 2026-05-12 | 91.12 | 91.12 | 91.11 | 91.11 | -10.676% | 2 | 142 | -47.316% |
| 2026-05-11 | 101.82 | 102.35 | 101.82 | 102.00 | -0.391% | 3 | 142 | -52.941% |
| 2026-05-08 | 102.40 | 102.40 | 102.40 | 102.40 | +17.109% | 1 | 142 | -53.125% |
| 2026-05-07 | 93.89 | 93.89 | 87.44 | 87.44 | -8.879% | 3 | 144 | -45.105% |
| 2026-05-06 | 100.20 | 100.20 | 95.96 | 95.96 | -5.588% | 5 | 144 | -49.979% |
| 2026-05-05 | 95.43 | 102.85 | 95.43 | 101.64 | +12.297% | 59 | 117 | -52.774% |
| 2026-05-04 | 90.51 | 90.51 | 90.51 | 90.51 | -0.330% | 3 | 114 | -46.967% |
| 2026-04-30 | 90.81 | 90.81 | 90.81 | 90.81 | +7.786% | 4 | 114 | -47.142% |
| 2026-04-28 | 87.25 | 87.25 | 84.21 | 84.25 | -15.096% | 24 | 100 | -43.027% |
| 2026-04-24 | 94.62 | 99.23 | 94.62 | 99.23 | +1.379% | 3 | 98 | -51.628% |
| 2026-04-23 | 103.00 | 103.00 | 97.88 | 97.88 | -0.275% | 13 | 97 | -50.960% |
| 2026-04-22 | 95.45 | 98.15 | 95.45 | 98.15 | +16.126% | 4 | 97 | -51.095% |
| 2026-04-21 | 81.50 | 84.52 | 81.50 | 84.52 | +2.785% | 6 | 92 | -43.209% |
| 2026-04-20 | 82.23 | 82.23 | 82.23 | 82.23 | +0.219% | 2 | 92 | -41.627% |
| 2026-04-16 | 82.05 | 82.05 | 82.05 | 82.05 | +0.885% | 5 | 87 | -41.499% |
| 2026-04-15 | 80.25 | 81.44 | 80.25 | 81.33 | +13.589% | 5 | 86 | -40.981% |
| 2026-04-14 | 71.90 | 71.90 | 71.60 | 71.60 | +3.319% | 2 | 86 | -32.961% |
| 2026-04-13 | 69.35 | 69.35 | 69.30 | 69.30 | +0.873% | 2 | 86 | -30.736% |
| 2026-04-10 | 69.80 | 69.80 | 68.70 | 68.70 | +18.653% | 3 | 86 | -30.131% |
| 2026-04-09 | 57.90 | 57.90 | 57.90 | 57.90 | +3.968% | 6 | 86 | -17.098% |
| 2026-04-08 | 55.69 | 55.69 | 55.69 | 55.69 | +43.494% | 1 | 92 | -13.809% |
| 2026-04-01 | 38.71 | 38.81 | 38.71 | 38.81 | +17.606% | 2 | 93 | +23.679% |
| 2026-03-30 | 34.30 | 34.30 | 33.00 | 33.00 | -19.098% | 14 | 93 | +45.455% |
| 2026-03-26 | 40.79 | 40.79 | 40.79 | 40.79 | -3.956% | 13 | 97 | +17.676% |
| 2026-03-20 | 42.49 | 42.49 | 42.47 | 42.47 | +2.165% | 2 | 97 | +13.021% |
| 2026-03-19 | 41.57 | 41.57 | 41.57 | 41.57 | -9.924% | 1 | 96 | +15.468% |
| 2026-03-18 | 46.15 | 46.15 | 46.15 | 46.15 | +4.601% | 1 | 95 | +4.009% |
| 2026-03-17 | 43.70 | 44.57 | 43.60 | 44.12 | -7.350% | 72 | 94 | +8.794% |
| 2026-03-16 | 48.87 | 48.87 | 47.62 | 47.62 | -0.105% | 4 | 49 | +0.798% |
| 2026-03-13 | 48.50 | 48.50 | 47.67 | 47.67 | -11.722% | 6 | 48 | +0.692% |
| 2026-03-12 | 53.80 | 54.90 | 53.80 | 54.00 | -4.930% | 5 | 51 | -11.111% |
| 2026-03-11 | 57.60 | 57.60 | 55.40 | 56.80 | -1.730% | 32 | 54 | -15.493% |
| 2026-03-10 | 61.90 | 61.90 | 57.65 | 57.80 | -2.398% | 5 | 58 | -16.955% |
| 2026-03-09 | 57.60 | 59.22 | 57.60 | 59.22 | +6.549% | 27 | 58 | -18.946% |
| 2026-03-06 | 55.58 | 55.58 | 55.58 | 55.58 | +14.456% | 2 | 57 | -13.638% |
| 2026-03-05 | 49.50 | 49.50 | 48.56 | 48.56 | +4.094% | 3 | 55 | -1.153% |
| 2026-03-04 | 45.70 | 46.65 | 45.70 | 46.65 | +5.162% | 3 | 54 | +2.894% |
| 2026-03-03 | 44.36 | 44.36 | 44.36 | 44.36 | -5.214% | 1 | 53 | +8.206% |
| 2026-03-02 | 46.80 | 46.80 | 46.80 | 46.80 | -11.781% | 1 | 53 | +2.564% |
| 2026-02-24 | 53.00 | 53.05 | 53.00 | 53.05 | -7.659% | 2 | 52 | -9.519% |
| 2026-02-18 | 57.65 | 57.65 | 57.45 | 57.45 | +7.625% | 2 | 51 | -16.449% |
| 2026-02-17 | 53.38 | 53.38 | 53.38 | 53.38 | -5.639% | 3 | 50 | -10.079% |
| 2026-02-06 | 56.57 | 56.57 | 56.57 | 56.57 | +18.970% | 1 | 50 | -15.149% |
| 2026-02-05 | 47.65 | 47.65 | 47.50 | 47.55 | -13.545% | 6 | 49 | +0.946% |
| 2026-02-02 | 55.00 | 55.00 | 55.00 | 55.00 | -2.326% | 3 | 48 | -12.727% |
| 2026-01-21 | 56.31 | 56.31 | 56.31 | 56.31 | -8.839% | 1 | 45 | -14.758% |
| 2026-01-20 | 61.77 | 61.77 | 61.77 | 61.77 | +3.815% | 1 | 46 | -22.292% |
| 2026-01-14 | 59.50 | 59.50 | 59.50 | 59.50 | -11.061% | 1 | 45 | -19.328% |
| 2026-01-13 | 69.10 | 69.10 | 66.90 | 66.90 | 0.000% | 85 | 45 | -28.251% |