AVGO270917C00460000
AVGO Sep 17 2027 460.00 Call
optionOPRA
EODOct 6, 2026
43.25USD+18.982%(+6.90)6Vol2,874OI
AVGO270917C00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 43.00 | 43.25 | 42.57 | 43.25 | +18.982% | 6 | 2,872 | 0.000% |
| 2026-10-05 | 34.20 | 36.35 | 34.20 | 36.35 | +9.323% | 10 | 2,865 | +18.982% |
| 2026-10-02 | 31.70 | 33.30 | 31.70 | 33.25 | +8.377% | 21 | 2,857 | +30.075% |
| 2026-10-01 | 30.68 | 30.68 | 30.68 | 30.68 | -12.217% | 1 | 2,858 | +40.971% |
| 2026-09-29 | 35.78 | 35.78 | 34.95 | 34.95 | +6.231% | 2 | 2,858 | +23.748% |
| 2026-09-24 | 31.70 | 33.37 | 31.59 | 32.90 | -6.348% | 656 | 2,435 | +31.459% |
| 2026-09-23 | 36.30 | 36.30 | 35.00 | 35.13 | -10.951% | 9 | 2,428 | +23.114% |
| 2026-09-22 | 38.23 | 39.45 | 38.00 | 39.45 | -0.253% | 10 | 2,426 | +9.632% |
| 2026-09-21 | 36.80 | 39.55 | 36.80 | 39.55 | +17.884% | 6 | 2,425 | +9.355% |
| 2026-09-18 | 35.54 | 35.70 | 33.55 | 33.55 | +15.292% | 11 | 2,415 | +28.912% |
| 2026-09-16 | 29.10 | 29.10 | 29.10 | 29.10 | +4.488% | 3 | 2,412 | +48.625% |
| 2026-09-15 | 28.60 | 28.60 | 27.85 | 27.85 | -8.987% | 3 | 2,413 | +55.296% |
| 2026-09-14 | 34.20 | 34.20 | 30.60 | 30.60 | -24.164% | 64 | 2,468 | +41.340% |
| 2026-09-10 | 38.75 | 40.35 | 38.75 | 40.35 | -0.714% | 4 | 2,470 | +7.187% |
| 2026-09-09 | 40.64 | 40.64 | 40.64 | 40.64 | -5.488% | 3 | 2,467 | +6.422% |
| 2026-09-08 | 42.00 | 43.00 | 42.00 | 43.00 | +17.102% | 54 | 2,422 | +0.581% |
| 2026-09-04 | 36.72 | 36.72 | 36.72 | 36.72 | +2.000% | 1 | 2,421 | +17.783% |
| 2026-09-03 | 36.22 | 36.22 | 33.00 | 36.00 | -24.211% | 17 | 2,419 | +20.139% |
| 2026-08-31 | 48.50 | 48.50 | 47.50 | 47.50 | +1.604% | 3 | 2,420 | -8.947% |
| 2026-08-28 | 50.90 | 50.90 | 46.75 | 46.75 | -0.426% | 30 | 2,429 | -7.487% |
| 2026-08-27 | 46.95 | 46.95 | 46.95 | 46.95 | +15.926% | 4 | 2,433 | -7.881% |
| 2026-08-26 | 40.50 | 40.50 | 40.50 | 40.50 | -7.534% | 1 | 2,433 | +6.790% |
| 2026-08-25 | 43.80 | 43.80 | 43.80 | 43.80 | -9.317% | 2 | 2,435 | -1.256% |
| 2026-08-21 | 48.62 | 48.62 | 48.30 | 48.30 | +3.648% | 2 | 2,434 | -10.455% |
| 2026-08-20 | 46.75 | 46.75 | 46.25 | 46.60 | +1.326% | 2,017 | 436 | -7.189% |
| 2026-08-19 | 45.99 | 45.99 | 45.99 | 45.99 | -16.986% | 1 | 436 | -5.958% |
| 2026-08-18 | 54.60 | 55.40 | 54.60 | 55.40 | -10.587% | 121 | 357 | -21.931% |
| 2026-08-17 | 61.85 | 61.96 | 61.85 | 61.96 | +1.574% | 19 | 357 | -30.197% |
| 2026-08-14 | 71.30 | 71.30 | 61.00 | 61.00 | -21.290% | 14 | 347 | -29.098% |
| 2026-08-13 | 80.23 | 80.23 | 77.45 | 77.50 | +0.129% | 30 | 320 | -44.194% |
| 2026-08-12 | 77.45 | 77.45 | 77.40 | 77.40 | -1.213% | 3 | 318 | -44.121% |
| 2026-08-11 | 78.25 | 78.40 | 78.20 | 78.35 | -7.278% | 8 | 311 | -44.799% |
| 2026-08-10 | 84.35 | 84.50 | 84.35 | 84.50 | -3.119% | 5 | 306 | -48.817% |
| 2026-08-05 | 88.00 | 88.00 | 87.22 | 87.22 | +2.612% | 4 | 303 | -50.413% |
| 2026-08-04 | 78.70 | 86.67 | 78.70 | 85.00 | +25.833% | 27 | 298 | -49.118% |
| 2026-08-03 | 67.55 | 67.55 | 67.55 | 67.55 | +4.729% | 1 | 297 | -35.973% |
| 2026-07-30 | 64.55 | 64.85 | 64.25 | 64.50 | +1.415% | 8 | 289 | -32.946% |
| 2026-07-27 | 62.70 | 64.80 | 61.30 | 63.60 | +3.415% | 16 | 277 | -31.997% |
| 2026-07-17 | 55.85 | 61.50 | 55.85 | 61.50 | -14.702% | 12 | 273 | -29.675% |
| 2026-07-14 | 72.00 | 72.25 | 72.00 | 72.10 | -4.503% | 17 | 270 | -40.014% |
| 2026-07-10 | 75.50 | 75.50 | 75.50 | 75.50 | -5.942% | 5 | 270 | -42.715% |
| 2026-07-09 | 77.20 | 80.27 | 77.20 | 80.27 | +14.198% | 2 | 271 | -46.119% |
| 2026-07-08 | 70.29 | 70.29 | 70.29 | 70.29 | +22.627% | 56 | 215 | -38.469% |
| 2026-07-07 | 57.32 | 57.32 | 57.32 | 57.32 | -7.772% | 1 | 215 | -24.546% |
| 2026-07-06 | 62.40 | 62.40 | 62.15 | 62.15 | -0.369% | 20 | 195 | -30.410% |
| 2026-06-30 | 62.38 | 62.38 | 62.38 | 62.38 | +10.231% | 1 | 195 | -30.667% |
| 2026-06-29 | 56.59 | 56.59 | 56.59 | 56.59 | -4.554% | 1 | 195 | -23.573% |
| 2026-06-26 | 61.10 | 61.10 | 59.29 | 59.29 | -12.680% | 2 | 196 | -27.053% |
| 2026-06-23 | 69.50 | 69.50 | 67.90 | 67.90 | -19.157% | 2 | 196 | -36.303% |
| 2026-06-18 | 83.99 | 83.99 | 83.99 | 83.99 | +28.229% | 1 | 196 | -48.506% |
| 2026-06-16 | 67.60 | 67.60 | 65.45 | 65.50 | -7.184% | 6 | 192 | -33.969% |
| 2026-06-11 | 70.57 | 70.57 | 70.57 | 70.57 | +4.719% | 2 | 190 | -38.713% |
| 2026-06-09 | 74.99 | 74.99 | 66.15 | 67.39 | -14.153% | 3 | 191 | -35.821% |
| 2026-06-05 | 79.22 | 79.22 | 77.80 | 78.50 | -17.490% | 10 | 186 | -44.904% |
| 2026-06-04 | 86.10 | 97.00 | 86.10 | 95.14 | -31.657% | 16 | 180 | -54.541% |
| 2026-06-03 | 136.82 | 139.21 | 136.82 | 139.21 | +7.890% | 6 | 180 | -68.932% |
| 2026-06-02 | 136.91 | 138.34 | 129.03 | 129.03 | +6.084% | 7 | 181 | -66.481% |
| 2026-06-01 | 116.75 | 122.15 | 116.00 | 121.63 | +18.837% | 17 | 180 | -64.441% |
| 2026-05-29 | 102.35 | 102.35 | 102.35 | 102.35 | +19.150% | 1 | 180 | -57.743% |
| 2026-05-22 | 85.95 | 85.95 | 85.90 | 85.90 | -3.646% | 3 | 177 | -49.651% |
| 2026-05-20 | 89.80 | 89.80 | 88.90 | 89.15 | +2.992% | 33 | 149 | -51.486% |
| 2026-05-19 | 86.56 | 86.56 | 86.56 | 86.56 | -4.827% | 1 | 149 | -50.035% |
| 2026-05-18 | 90.95 | 90.95 | 90.95 | 90.95 | -9.050% | 1 | 150 | -52.446% |
| 2026-05-14 | 100.25 | 100.25 | 100.00 | 100.00 | +14.286% | 6 | 149 | -56.750% |
| 2026-05-13 | 87.50 | 87.50 | 87.50 | 87.50 | -0.940% | 5 | 144 | -50.571% |
| 2026-05-07 | 88.33 | 88.33 | 88.33 | 88.33 | -0.023% | 3 | 144 | -51.036% |
| 2026-05-06 | 90.15 | 90.15 | 88.25 | 88.35 | -6.804% | 28 | 140 | -51.047% |
| 2026-05-05 | 92.85 | 94.80 | 92.55 | 94.80 | +14.909% | 15 | 140 | -54.378% |
| 2026-05-04 | 82.50 | 82.50 | 82.50 | 82.50 | -1.622% | 1 | 140 | -47.576% |
| 2026-04-30 | 84.48 | 84.48 | 83.86 | 83.86 | +11.471% | 2 | 140 | -48.426% |
| 2026-04-28 | 78.97 | 78.97 | 75.23 | 75.23 | -13.984% | 2 | 141 | -42.510% |
| 2026-04-27 | 87.46 | 87.46 | 87.46 | 87.46 | -3.890% | 1 | 141 | -50.549% |
| 2026-04-24 | 87.73 | 91.00 | 87.55 | 91.00 | -1.055% | 5 | 142 | -52.473% |
| 2026-04-23 | 93.59 | 95.00 | 91.97 | 91.97 | +22.512% | 4 | 142 | -52.974% |
| 2026-04-20 | 75.16 | 75.16 | 75.04 | 75.07 | -4.321% | 4 | 143 | -42.387% |
| 2026-04-17 | 78.60 | 78.61 | 78.46 | 78.46 | +2.095% | 4 | 144 | -44.876% |
| 2026-04-16 | 76.85 | 76.85 | 76.85 | 76.85 | +6.220% | 10 | 154 | -43.722% |
| 2026-04-15 | 72.35 | 72.35 | 72.35 | 72.35 | +14.841% | 14 | 154 | -40.221% |
| 2026-04-13 | 62.85 | 63.00 | 62.51 | 63.00 | +17.035% | 51 | 172 | -31.349% |
| 2026-04-09 | 55.05 | 55.15 | 53.83 | 53.83 | +51.038% | 12 | 172 | -19.654% |
| 2026-04-02 | 35.56 | 35.64 | 35.56 | 35.64 | +3.755% | 2 | 162 | +21.352% |
| 2026-03-31 | 32.03 | 34.35 | 32.03 | 34.35 | -6.658% | 3 | 162 | +25.910% |
| 2026-03-20 | 36.80 | 36.80 | 36.80 | 36.80 | -9.001% | 8 | 160 | +17.527% |
| 2026-03-17 | 40.44 | 40.44 | 40.44 | 40.44 | -18.468% | 42 | 161 | +6.949% |
| 2026-03-12 | 49.60 | 49.60 | 49.60 | 49.60 | -3.182% | 4 | 119 | -12.802% |
| 2026-03-11 | 52.65 | 52.65 | 51.23 | 51.23 | -3.157% | 7 | 115 | -15.577% |
| 2026-03-10 | 52.45 | 52.95 | 52.45 | 52.90 | +4.031% | 17 | 109 | -18.242% |
| 2026-03-06 | 49.80 | 50.85 | 49.70 | 50.85 | +7.619% | 6 | 104 | -14.946% |
| 2026-03-05 | 47.25 | 47.25 | 47.00 | 47.25 | +3.053% | 12 | 101 | -8.466% |
| 2026-02-26 | 41.95 | 45.85 | 41.90 | 45.85 | -12.998% | 20 | 95 | -5.671% |
| 2026-02-19 | 52.70 | 52.70 | 52.70 | 52.70 | +0.285% | 30 | 83 | -17.932% |
| 2026-02-18 | 52.30 | 52.65 | 52.20 | 52.55 | -8.210% | 12 | 53 | -17.697% |
| 2026-02-10 | 57.25 | 57.25 | 57.25 | 57.25 | -7.736% | 1 | 47 | -24.454% |
| 2026-01-13 | 64.05 | 64.05 | 61.55 | 62.05 | 0.000% | 90 | 46 | -30.298% |