AVGO270917C00450000
AVGO Sep 17 2027 450.00 Call
optionOPRA
EODOct 7, 2026
44.36USD-1.313%(-0.59)154Vol1,451OI
AVGO270917C00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 43.00 | 45.02 | 42.00 | 44.36 | -1.313% | 154 | 1,413 | 0.000% |
| 2026-10-06 | 39.50 | 46.51 | 39.50 | 44.95 | +16.150% | 180 | 1,395 | -1.313% |
| 2026-10-05 | 36.35 | 38.70 | 36.35 | 38.70 | +8.252% | 46 | 1,387 | +14.625% |
| 2026-10-02 | 34.06 | 36.30 | 33.60 | 35.75 | +14.510% | 56 | 1,380 | +24.084% |
| 2026-10-01 | 34.30 | 34.30 | 31.22 | 31.22 | -9.717% | 26 | 1,369 | +42.088% |
| 2026-09-30 | 36.50 | 36.50 | 34.58 | 34.58 | -4.343% | 32 | 1,355 | +28.282% |
| 2026-09-29 | 37.21 | 39.05 | 36.00 | 36.15 | +6.324% | 155 | 1,283 | +22.711% |
| 2026-09-28 | 35.94 | 36.30 | 34.00 | 34.00 | -5.054% | 30 | 1,274 | +30.471% |
| 2026-09-25 | 36.40 | 36.40 | 34.50 | 35.81 | +1.531% | 38 | 1,244 | +23.876% |
| 2026-09-24 | 35.00 | 36.50 | 33.55 | 35.27 | -4.650% | 90 | 1,212 | +25.773% |
| 2026-09-23 | 39.25 | 39.25 | 36.99 | 36.99 | -11.613% | 206 | 1,190 | +19.924% |
| 2026-09-22 | 40.64 | 41.85 | 40.00 | 41.85 | +2.073% | 131 | 1,177 | +5.998% |
| 2026-09-21 | 36.79 | 41.00 | 36.40 | 41.00 | +14.047% | 43 | 1,172 | +8.195% |
| 2026-09-18 | 38.00 | 38.00 | 35.95 | 35.95 | +8.414% | 4 | 1,171 | +23.394% |
| 2026-09-17 | 34.00 | 34.55 | 33.16 | 33.16 | +6.521% | 9 | 1,167 | +33.776% |
| 2026-09-16 | 31.25 | 31.25 | 31.13 | 31.13 | +2.807% | 4 | 1,164 | +42.499% |
| 2026-09-15 | 32.21 | 32.21 | 29.76 | 30.28 | -9.205% | 5 | 1,164 | +46.499% |
| 2026-09-14 | 33.70 | 35.50 | 33.35 | 33.35 | -19.444% | 13 | 1,164 | +33.013% |
| 2026-09-11 | 42.77 | 42.80 | 41.40 | 41.40 | +1.099% | 6 | 1,166 | +7.150% |
| 2026-09-10 | 41.10 | 42.50 | 40.95 | 40.95 | -4.878% | 4 | 1,164 | +8.327% |
| 2026-09-09 | 43.95 | 43.95 | 42.00 | 43.05 | -6.535% | 17 | 1,164 | +3.043% |
| 2026-09-08 | 42.42 | 46.80 | 42.42 | 46.06 | +15.787% | 22 | 1,151 | -3.691% |
| 2026-09-04 | 39.70 | 40.00 | 37.75 | 39.78 | -0.724% | 41 | 1,156 | +11.513% |
| 2026-09-03 | 38.50 | 40.07 | 33.95 | 40.07 | -14.563% | 98 | 1,173 | +10.706% |
| 2026-09-02 | 48.05 | 48.69 | 46.90 | 46.90 | -4.188% | 15 | 1,159 | -5.416% |
| 2026-09-01 | 47.60 | 48.95 | 47.60 | 48.95 | -2.100% | 12 | 1,157 | -9.377% |
| 2026-08-31 | 50.00 | 50.00 | 50.00 | 50.00 | +0.705% | 1 | 1,156 | -11.280% |
| 2026-08-28 | 53.50 | 53.50 | 49.65 | 49.65 | -2.264% | 13 | 1,161 | -10.655% |
| 2026-08-27 | 46.74 | 50.80 | 46.74 | 50.80 | +15.586% | 8 | 1,159 | -12.677% |
| 2026-08-26 | 43.95 | 43.95 | 42.26 | 43.95 | -2.873% | 25 | 1,177 | +0.933% |
| 2026-08-25 | 45.55 | 46.42 | 45.25 | 45.25 | -3.209% | 24 | 1,188 | -1.967% |
| 2026-08-24 | 48.12 | 48.12 | 46.75 | 46.75 | -11.037% | 13 | 1,176 | -5.112% |
| 2026-08-21 | 52.55 | 52.55 | 52.55 | 52.55 | +7.311% | 19 | 1,157 | -15.585% |
| 2026-08-20 | 49.95 | 49.95 | 48.97 | 48.97 | +0.246% | 2 | 1,156 | -9.414% |
| 2026-08-19 | 48.00 | 50.07 | 47.80 | 48.85 | -15.921% | 32 | 1,148 | -9.191% |
| 2026-08-18 | 57.85 | 58.10 | 57.40 | 58.10 | -11.298% | 5 | 1,147 | -23.649% |
| 2026-08-17 | 65.30 | 65.50 | 65.30 | 65.50 | -0.758% | 3 | 1,145 | -32.275% |
| 2026-08-14 | 66.85 | 66.85 | 63.55 | 66.00 | -18.719% | 13 | 1,136 | -32.788% |
| 2026-08-13 | 81.10 | 81.20 | 81.00 | 81.20 | 0.000% | 15 | 1,136 | -45.369% |
| 2026-08-11 | 84.07 | 84.07 | 81.20 | 81.20 | -7.253% | 38 | 1,134 | -45.369% |
| 2026-08-10 | 92.22 | 93.09 | 87.40 | 87.55 | -2.332% | 10 | 1,127 | -49.332% |
| 2026-08-07 | 90.28 | 90.28 | 89.64 | 89.64 | +0.437% | 6 | 1,129 | -50.513% |
| 2026-08-05 | 89.00 | 89.25 | 89.00 | 89.25 | -1.272% | 11 | 1,128 | -50.297% |
| 2026-08-04 | 82.87 | 90.40 | 82.85 | 90.40 | +29.235% | 15 | 1,115 | -50.929% |
| 2026-08-03 | 65.50 | 69.95 | 65.50 | 69.95 | +4.015% | 465 | 691 | -36.583% |
| 2026-07-30 | 67.45 | 67.45 | 67.15 | 67.25 | +2.593% | 8 | 691 | -34.037% |
| 2026-07-28 | 63.00 | 65.55 | 62.80 | 65.55 | -1.354% | 5 | 691 | -32.326% |
| 2026-07-27 | 65.50 | 67.40 | 65.50 | 66.45 | -1.101% | 8 | 691 | -33.243% |
| 2026-07-24 | 67.40 | 67.40 | 67.19 | 67.19 | -12.763% | 2 | 692 | -33.978% |
| 2026-07-22 | 75.26 | 77.35 | 75.18 | 77.02 | +35.004% | 440 | 320 | -42.405% |
| 2026-07-17 | 57.50 | 57.50 | 57.05 | 57.05 | -24.786% | 5 | 320 | -22.244% |
| 2026-07-14 | 75.85 | 75.85 | 75.85 | 75.85 | +4.722% | 1 | 319 | -41.516% |
| 2026-07-13 | 73.30 | 73.30 | 72.30 | 72.43 | -12.766% | 3 | 320 | -38.755% |
| 2026-07-09 | 74.80 | 83.03 | 74.80 | 83.03 | +11.077% | 4 | 322 | -46.574% |
| 2026-07-08 | 74.17 | 74.75 | 73.96 | 74.75 | +32.020% | 7 | 325 | -40.656% |
| 2026-07-02 | 56.62 | 56.62 | 56.62 | 56.62 | -9.408% | 1 | 325 | -21.653% |
| 2026-07-01 | 62.75 | 62.75 | 62.50 | 62.50 | -6.716% | 2 | 323 | -29.024% |
| 2026-06-30 | 67.00 | 67.00 | 67.00 | 67.00 | +8.065% | 3 | 323 | -33.791% |
| 2026-06-26 | 63.21 | 64.50 | 62.00 | 62.00 | -11.969% | 4 | 321 | -28.452% |
| 2026-06-25 | 69.00 | 70.43 | 69.00 | 70.43 | -4.059% | 3 | 323 | -37.015% |
| 2026-06-23 | 73.41 | 73.41 | 73.41 | 73.41 | -7.660% | 1 | 323 | -39.572% |
| 2026-06-22 | 83.62 | 83.62 | 79.44 | 79.50 | -8.621% | 4 | 322 | -44.201% |
| 2026-06-18 | 87.00 | 87.00 | 87.00 | 87.00 | +12.767% | 40 | 362 | -49.011% |
| 2026-06-17 | 74.00 | 80.50 | 74.00 | 77.15 | +10.641% | 18 | 365 | -42.502% |
| 2026-06-16 | 73.96 | 73.96 | 69.73 | 69.73 | -7.027% | 37 | 344 | -36.383% |
| 2026-06-15 | 77.82 | 77.82 | 75.00 | 75.00 | +5.441% | 5 | 339 | -40.853% |
| 2026-06-12 | 71.13 | 71.13 | 71.13 | 71.13 | -1.686% | 2 | 337 | -37.635% |
| 2026-06-11 | 70.50 | 72.35 | 69.72 | 72.35 | +6.210% | 3 | 334 | -38.687% |
| 2026-06-10 | 68.27 | 68.27 | 68.12 | 68.12 | -0.511% | 4 | 332 | -34.880% |
| 2026-06-09 | 76.00 | 76.00 | 68.47 | 68.47 | -14.711% | 3 | 332 | -35.213% |
| 2026-06-08 | 83.00 | 83.00 | 79.90 | 80.28 | -2.217% | 12 | 322 | -44.743% |
| 2026-06-05 | 88.10 | 88.10 | 82.08 | 82.10 | -16.224% | 76 | 283 | -45.968% |
| 2026-06-04 | 90.00 | 100.55 | 86.80 | 98.00 | -33.014% | 124 | 237 | -54.735% |
| 2026-06-03 | 146.30 | 146.30 | 146.30 | 146.30 | +5.548% | 1 | 237 | -69.679% |
| 2026-06-02 | 140.67 | 142.71 | 138.61 | 138.61 | +10.932% | 7 | 236 | -67.997% |
| 2026-06-01 | 116.00 | 124.95 | 116.00 | 124.95 | +17.049% | 12 | 238 | -64.498% |
| 2026-05-29 | 107.42 | 107.42 | 106.55 | 106.75 | +9.487% | 8 | 233 | -58.445% |
| 2026-05-28 | 92.03 | 97.50 | 92.03 | 97.50 | +4.952% | 4 | 235 | -54.503% |
| 2026-05-27 | 98.00 | 98.00 | 92.90 | 92.90 | +2.765% | 2 | 233 | -52.250% |
| 2026-05-21 | 90.55 | 90.55 | 90.40 | 90.40 | -1.094% | 2 | 233 | -50.929% |
| 2026-05-20 | 91.40 | 91.40 | 91.40 | 91.40 | +5.275% | 3 | 230 | -51.466% |
| 2026-05-19 | 86.82 | 86.82 | 86.82 | 86.82 | -13.180% | 1 | 230 | -48.906% |
| 2026-05-15 | 101.28 | 101.28 | 100.00 | 100.00 | -2.913% | 2 | 231 | -55.640% |
| 2026-05-14 | 99.90 | 105.24 | 99.90 | 103.00 | +17.984% | 14 | 226 | -56.932% |
| 2026-05-13 | 87.30 | 87.30 | 87.30 | 87.30 | -10.846% | 4 | 226 | -49.187% |
| 2026-05-11 | 100.17 | 100.17 | 97.51 | 97.92 | -0.891% | 3 | 226 | -54.698% |
| 2026-05-08 | 98.19 | 98.80 | 97.81 | 98.80 | +10.108% | 14 | 220 | -55.101% |
| 2026-05-07 | 89.73 | 89.73 | 89.73 | 89.73 | -2.297% | 1 | 221 | -50.563% |
| 2026-05-06 | 93.78 | 93.78 | 91.76 | 91.84 | -5.514% | 6 | 226 | -51.699% |
| 2026-05-05 | 90.50 | 98.73 | 90.50 | 97.20 | +6.649% | 21 | 220 | -54.362% |
| 2026-05-04 | 91.14 | 91.14 | 91.14 | 91.14 | +5.182% | 5 | 218 | -51.328% |
| 2026-04-30 | 87.19 | 87.19 | 86.65 | 86.65 | +8.204% | 5 | 217 | -48.806% |
| 2026-04-29 | 81.00 | 81.00 | 79.88 | 80.08 | -15.882% | 3 | 218 | -44.605% |
| 2026-04-24 | 90.58 | 95.50 | 90.58 | 95.20 | -1.265% | 30 | 209 | -53.403% |
| 2026-04-23 | 98.75 | 99.05 | 95.85 | 96.42 | +3.633% | 17 | 211 | -53.993% |
| 2026-04-22 | 83.42 | 93.04 | 83.42 | 93.04 | +17.327% | 14 | 204 | -52.322% |
| 2026-04-20 | 82.05 | 82.05 | 79.30 | 79.30 | -3.115% | 2 | 202 | -44.061% |
| 2026-04-17 | 82.05 | 82.05 | 81.60 | 81.85 | +1.627% | 4 | 199 | -45.803% |
| 2026-04-16 | 79.20 | 80.54 | 78.80 | 80.54 | +2.377% | 11 | 193 | -44.922% |
| 2026-04-15 | 78.67 | 78.67 | 78.67 | 78.67 | +14.429% | 1 | 193 | -43.613% |
| 2026-04-13 | 68.75 | 68.75 | 68.75 | 68.75 | +21.574% | 1 | 193 | -35.476% |
| 2026-04-09 | 56.55 | 56.55 | 56.55 | 56.55 | +6.257% | 2 | 193 | -21.556% |
| 2026-04-08 | 53.22 | 53.22 | 53.22 | 53.22 | +17.458% | 1 | 193 | -16.648% |
| 2026-04-07 | 45.31 | 45.31 | 45.31 | 45.31 | +21.801% | 10 | 193 | -2.097% |
| 2026-04-06 | 37.20 | 37.20 | 37.20 | 37.20 | +4.789% | 5 | 193 | +19.247% |
| 2026-03-31 | 32.10 | 35.55 | 32.10 | 35.50 | +17.355% | 80 | 193 | +24.958% |
| 2026-03-30 | 32.45 | 32.45 | 30.25 | 30.25 | -16.089% | 42 | 142 | +46.645% |
| 2026-03-27 | 36.59 | 36.59 | 36.05 | 36.05 | -8.734% | 14 | 139 | +23.051% |
| 2026-03-26 | 39.50 | 39.50 | 39.50 | 39.50 | -4.358% | 1 | 127 | +12.304% |
| 2026-03-25 | 41.30 | 41.30 | 41.30 | 41.30 | 0.000% | 1 | 127 | +7.409% |
| 2026-03-24 | 41.30 | 41.30 | 41.30 | 41.30 | -2.709% | 1 | 128 | +7.409% |
| 2026-03-23 | 43.75 | 43.75 | 42.45 | 42.45 | +5.074% | 12 | 128 | +4.499% |
| 2026-03-20 | 40.40 | 40.40 | 40.40 | 40.40 | -1.823% | 1 | 124 | +9.802% |
| 2026-03-19 | 39.70 | 41.40 | 39.70 | 41.15 | +1.106% | 7 | 124 | +7.801% |
| 2026-03-18 | 43.74 | 43.74 | 40.70 | 40.70 | -4.190% | 17 | 124 | +8.993% |
| 2026-03-17 | 42.40 | 42.48 | 42.25 | 42.48 | -6.801% | 4 | 116 | +4.426% |
| 2026-03-13 | 49.15 | 49.15 | 45.48 | 45.58 | -15.357% | 5 | 116 | -2.677% |
| 2026-03-11 | 55.05 | 55.12 | 52.73 | 53.85 | -2.446% | 20 | 116 | -17.623% |
| 2026-03-10 | 54.80 | 55.20 | 54.53 | 55.20 | +9.177% | 25 | 117 | -19.638% |
| 2026-03-05 | 49.35 | 50.56 | 48.75 | 50.56 | +9.201% | 4 | 110 | -12.263% |
| 2026-02-27 | 46.30 | 46.30 | 46.30 | 46.30 | -3.239% | 63 | 108 | -4.190% |
| 2026-02-26 | 43.75 | 47.85 | 43.75 | 47.85 | -11.241% | 118 | 121 | -7.294% |
| 2026-02-25 | 53.91 | 53.91 | 53.91 | 53.91 | +4.477% | 63 | 32 | -17.715% |
| 2026-02-23 | 51.65 | 51.65 | 51.60 | 51.60 | -6.606% | 10 | 32 | -14.031% |
| 2026-02-19 | 55.20 | 55.25 | 55.20 | 55.25 | +1.209% | 2 | 37 | -19.710% |
| 2026-02-06 | 48.60 | 54.59 | 48.60 | 54.59 | +20.801% | 2 | 37 | -18.740% |
| 2026-02-05 | 49.16 | 49.17 | 45.19 | 45.19 | +0.871% | 3 | 35 | -1.837% |
| 2026-02-03 | 44.25 | 44.80 | 44.25 | 44.80 | -14.910% | 3 | 34 | -0.982% |
| 2026-02-02 | 52.70 | 52.70 | 52.65 | 52.65 | -2.301% | 6 | 33 | -15.745% |
| 2026-01-21 | 53.85 | 53.91 | 53.75 | 53.89 | -4.281% | 13 | 30 | -17.684% |
| 2026-01-20 | 56.25 | 56.30 | 56.25 | 56.30 | -5.299% | 2 | 23 | -21.208% |
| 2026-01-14 | 59.20 | 59.45 | 59.20 | 59.45 | -7.615% | 2 | 24 | -25.383% |
| 2026-01-13 | 65.03 | 66.45 | 64.35 | 64.35 | 0.000% | 49 | 24 | -31.064% |