AVGO270917C00470000
AVGO Sep 17 2027 470.00 Call
optionOPRA
EODOct 6, 2026
40.20USD+19.643%(+6.60)36Vol1,344OI
AVGO270917C00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 40.50 | 40.67 | 40.20 | 40.20 | +19.643% | 36 | 1,311 | 0.000% |
| 2026-10-05 | 33.22 | 33.60 | 33.22 | 33.60 | +8.387% | 15 | 1,305 | +19.643% |
| 2026-10-02 | 31.00 | 31.00 | 31.00 | 31.00 | -7.407% | 5 | 1,300 | +29.677% |
| 2026-09-29 | 33.48 | 33.48 | 33.48 | 33.48 | +8.174% | 1 | 1,300 | +20.072% |
| 2026-09-28 | 30.95 | 30.95 | 30.95 | 30.95 | +0.552% | 2 | 1,300 | +29.887% |
| 2026-09-24 | 30.50 | 30.78 | 30.50 | 30.78 | -6.301% | 7 | 1,299 | +30.604% |
| 2026-09-23 | 36.44 | 36.44 | 32.85 | 32.85 | -9.254% | 6 | 1,297 | +22.374% |
| 2026-09-21 | 36.20 | 36.20 | 36.20 | 36.20 | +35.479% | 3 | 1,294 | +11.050% |
| 2026-09-16 | 27.00 | 27.00 | 26.72 | 26.72 | +1.289% | 2 | 1,292 | +50.449% |
| 2026-09-15 | 27.60 | 27.60 | 26.38 | 26.38 | -8.877% | 15 | 1,293 | +52.388% |
| 2026-09-14 | 31.00 | 31.00 | 28.95 | 28.95 | -24.805% | 27 | 1,292 | +38.860% |
| 2026-09-09 | 38.50 | 38.50 | 38.50 | 38.50 | -5.868% | 1 | 1,291 | +4.416% |
| 2026-09-08 | 40.90 | 40.90 | 40.90 | 40.90 | +21.078% | 10 | 1,301 | -1.711% |
| 2026-09-04 | 35.05 | 35.05 | 33.78 | 33.78 | +1.686% | 8 | 1,298 | +19.005% |
| 2026-09-03 | 31.40 | 33.22 | 30.05 | 33.22 | -21.743% | 27 | 1,290 | +21.011% |
| 2026-09-02 | 43.26 | 43.26 | 42.45 | 42.45 | -0.725% | 8 | 1,285 | -5.300% |
| 2026-09-01 | 42.83 | 42.83 | 42.76 | 42.76 | -4.914% | 4 | 1,285 | -5.987% |
| 2026-08-28 | 47.48 | 47.48 | 44.10 | 44.97 | -1.208% | 12 | 1,291 | -10.607% |
| 2026-08-27 | 44.10 | 45.60 | 44.10 | 45.52 | +16.122% | 8 | 1,296 | -11.687% |
| 2026-08-26 | 38.50 | 39.20 | 38.50 | 39.20 | -2.366% | 11 | 1,296 | +2.551% |
| 2026-08-25 | 40.15 | 40.15 | 40.15 | 40.15 | -17.045% | 1 | 1,296 | +0.125% |
| 2026-08-21 | 48.40 | 48.40 | 48.40 | 48.40 | +10.000% | 1 | 1,297 | -16.942% |
| 2026-08-19 | 45.58 | 45.58 | 43.30 | 44.00 | -14.563% | 1,015 | 291 | -8.636% |
| 2026-08-18 | 51.82 | 52.67 | 51.50 | 51.50 | -13.416% | 5 | 290 | -21.942% |
| 2026-08-17 | 61.00 | 61.00 | 59.48 | 59.48 | +1.954% | 111 | 249 | -32.414% |
| 2026-08-14 | 63.50 | 64.31 | 58.34 | 58.34 | -23.937% | 6 | 249 | -31.094% |
| 2026-08-12 | 76.70 | 76.70 | 76.70 | 76.70 | +2.267% | 1 | 248 | -47.588% |
| 2026-08-11 | 76.75 | 76.75 | 74.85 | 75.00 | -6.948% | 43 | 209 | -46.400% |
| 2026-08-10 | 80.60 | 80.60 | 80.60 | 80.60 | -2.184% | 1 | 208 | -50.124% |
| 2026-08-07 | 82.40 | 82.40 | 82.40 | 82.40 | +0.341% | 1 | 207 | -51.214% |
| 2026-08-05 | 82.32 | 82.32 | 82.12 | 82.12 | -1.357% | 2 | 207 | -51.047% |
| 2026-08-04 | 78.95 | 83.30 | 78.95 | 83.25 | +29.673% | 15 | 206 | -51.712% |
| 2026-08-03 | 58.67 | 64.20 | 58.67 | 64.20 | +3.816% | 3 | 206 | -37.383% |
| 2026-07-30 | 61.80 | 61.95 | 61.80 | 61.84 | +4.902% | 9 | 198 | -34.994% |
| 2026-07-29 | 58.95 | 58.95 | 58.95 | 58.95 | -2.963% | 1 | 197 | -31.807% |
| 2026-07-27 | 60.10 | 61.30 | 58.85 | 60.75 | -10.858% | 18 | 182 | -33.827% |
| 2026-07-23 | 68.15 | 68.15 | 68.15 | 68.15 | +22.793% | 2 | 184 | -41.012% |
| 2026-07-17 | 55.50 | 55.50 | 55.50 | 55.50 | -12.197% | 1 | 183 | -27.568% |
| 2026-07-16 | 63.21 | 63.21 | 63.21 | 63.21 | -6.480% | 2 | 181 | -36.402% |
| 2026-07-15 | 68.00 | 68.00 | 67.59 | 67.59 | -9.336% | 2 | 179 | -40.524% |
| 2026-07-09 | 74.55 | 74.55 | 74.55 | 74.55 | +37.343% | 1 | 180 | -46.076% |
| 2026-07-07 | 54.28 | 54.28 | 54.28 | 54.28 | -5.105% | 3 | 177 | -25.940% |
| 2026-07-01 | 57.20 | 57.20 | 57.20 | 57.20 | -11.373% | 1 | 176 | -29.720% |
| 2026-06-25 | 64.54 | 64.54 | 64.54 | 64.54 | -1.541% | 7 | 169 | -37.713% |
| 2026-06-24 | 65.55 | 65.55 | 65.55 | 65.55 | -0.076% | 6 | 166 | -38.673% |
| 2026-06-23 | 65.55 | 65.60 | 65.55 | 65.60 | -10.383% | 2 | 166 | -38.720% |
| 2026-06-22 | 73.37 | 73.37 | 73.20 | 73.20 | -1.281% | 4 | 162 | -45.082% |
| 2026-06-17 | 74.15 | 74.15 | 74.15 | 74.15 | +16.405% | 1 | 163 | -45.786% |
| 2026-06-16 | 64.75 | 64.75 | 62.90 | 63.70 | -4.925% | 13 | 152 | -36.892% |
| 2026-06-12 | 67.00 | 67.00 | 67.00 | 67.00 | +6.181% | 5 | 152 | -40.000% |
| 2026-06-10 | 63.10 | 63.10 | 63.10 | 63.10 | -12.869% | 4 | 154 | -36.292% |
| 2026-06-05 | 77.05 | 77.05 | 72.42 | 72.42 | -19.246% | 9 | 151 | -44.490% |
| 2026-06-04 | 87.06 | 89.68 | 82.23 | 89.68 | -32.789% | 16 | 147 | -55.174% |
| 2026-06-03 | 129.19 | 134.33 | 128.43 | 133.43 | +4.405% | 43 | 152 | -69.872% |
| 2026-06-02 | 136.20 | 136.20 | 127.80 | 127.80 | +9.775% | 18 | 152 | -68.545% |
| 2026-06-01 | 110.42 | 116.88 | 108.62 | 116.42 | +28.159% | 58 | 141 | -65.470% |
| 2026-05-28 | 90.84 | 90.84 | 90.84 | 90.84 | +3.298% | 3 | 144 | -55.746% |
| 2026-05-26 | 87.10 | 88.08 | 87.10 | 87.94 | +8.608% | 6 | 144 | -54.287% |
| 2026-05-22 | 82.05 | 82.05 | 80.97 | 80.97 | -0.148% | 5 | 141 | -50.352% |
| 2026-05-19 | 81.09 | 81.09 | 81.09 | 81.09 | -5.467% | 3 | 141 | -50.425% |
| 2026-05-18 | 85.72 | 85.78 | 85.72 | 85.78 | -3.780% | 2 | 141 | -53.136% |
| 2026-05-15 | 96.00 | 96.00 | 89.15 | 89.15 | -7.712% | 9 | 140 | -54.907% |
| 2026-05-14 | 96.60 | 96.60 | 96.60 | 96.60 | +14.686% | 4 | 140 | -58.385% |
| 2026-05-13 | 84.34 | 84.34 | 84.21 | 84.23 | -8.366% | 30 | 125 | -52.274% |
| 2026-05-11 | 91.92 | 91.92 | 91.92 | 91.92 | +1.569% | 2 | 125 | -56.266% |
| 2026-05-08 | 90.50 | 90.50 | 90.50 | 90.50 | +12.353% | 1 | 124 | -55.580% |
| 2026-05-07 | 83.40 | 83.46 | 80.55 | 80.55 | -4.956% | 3 | 124 | -50.093% |
| 2026-05-06 | 94.18 | 94.18 | 84.75 | 84.75 | -3.922% | 51 | 120 | -52.566% |
| 2026-05-05 | 88.21 | 88.21 | 88.21 | 88.21 | +3.715% | 1 | 120 | -54.427% |
| 2026-05-01 | 84.44 | 85.07 | 84.44 | 85.05 | +4.987% | 3 | 122 | -52.734% |
| 2026-04-30 | 81.01 | 81.01 | 81.01 | 81.01 | +10.973% | 1 | 121 | -50.376% |
| 2026-04-29 | 73.00 | 73.00 | 73.00 | 73.00 | -5.195% | 2 | 123 | -44.932% |
| 2026-04-28 | 73.59 | 77.00 | 73.59 | 77.00 | -8.486% | 11 | 123 | -47.792% |
| 2026-04-27 | 84.15 | 84.15 | 84.14 | 84.14 | -3.287% | 2 | 123 | -52.222% |
| 2026-04-23 | 90.10 | 90.10 | 87.00 | 87.00 | +0.928% | 6 | 121 | -53.793% |
| 2026-04-22 | 85.27 | 86.23 | 85.27 | 86.20 | +19.672% | 12 | 118 | -53.364% |
| 2026-04-20 | 71.37 | 72.03 | 71.37 | 72.03 | -5.061% | 10 | 117 | -44.190% |
| 2026-04-17 | 75.50 | 76.13 | 75.50 | 75.87 | +2.833% | 5 | 115 | -47.015% |
| 2026-04-16 | 73.30 | 73.78 | 73.22 | 73.78 | +22.762% | 4 | 115 | -45.514% |
| 2026-04-10 | 55.00 | 60.10 | 55.00 | 60.10 | +24.276% | 4 | 115 | -33.111% |
| 2026-04-08 | 48.36 | 48.36 | 48.36 | 48.36 | +42.781% | 1 | 111 | -16.873% |
| 2026-04-02 | 33.93 | 33.93 | 33.87 | 33.87 | +6.009% | 2 | 110 | +18.689% |
| 2026-03-31 | 31.85 | 31.95 | 31.85 | 31.95 | -8.974% | 2 | 110 | +25.822% |
| 2026-03-20 | 36.45 | 36.50 | 34.65 | 35.10 | -26.027% | 34 | 110 | +14.530% |
| 2026-03-12 | 47.15 | 47.45 | 47.15 | 47.45 | -2.746% | 12 | 111 | -15.279% |
| 2026-03-11 | 50.01 | 50.01 | 48.69 | 48.79 | -2.809% | 28 | 100 | -17.606% |
| 2026-03-10 | 52.75 | 52.80 | 50.10 | 50.20 | +2.449% | 28 | 83 | -19.920% |
| 2026-03-06 | 47.30 | 49.00 | 46.90 | 49.00 | +7.930% | 3 | 70 | -17.959% |
| 2026-03-05 | 41.94 | 45.45 | 41.73 | 45.40 | +10.328% | 10 | 68 | -11.454% |
| 2026-02-26 | 41.15 | 41.15 | 41.15 | 41.15 | -11.027% | 2 | 65 | -2.309% |
| 2026-02-24 | 46.25 | 46.25 | 46.25 | 46.25 | -8.416% | 3 | 65 | -13.081% |
| 2026-02-19 | 52.11 | 52.11 | 50.50 | 50.50 | +16.979% | 21 | 62 | -20.396% |
| 2026-02-04 | 43.17 | 43.17 | 43.17 | 43.17 | -11.173% | 1 | 42 | -6.880% |
| 2026-02-02 | 48.65 | 48.65 | 48.60 | 48.60 | -1.520% | 2 | 41 | -17.284% |
| 2026-01-29 | 49.35 | 49.35 | 49.35 | 49.35 | +10.824% | 1 | 41 | -18.541% |
| 2026-01-23 | 44.53 | 44.53 | 44.53 | 44.53 | -18.518% | 1 | 41 | -9.724% |
| 2026-01-14 | 54.90 | 54.90 | 54.65 | 54.65 | -7.997% | 2 | 40 | -26.441% |
| 2026-01-13 | 61.20 | 61.20 | 59.10 | 59.40 | 0.000% | 56 | 39 | -32.323% |