AVGO270917C00480000
AVGO Sep 17 2027 480.00 Call
optionOPRA
EODOct 7, 2026
37.17USD-2.441%(-0.93)4Vol1,041OI
AVGO270917C00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 35.00 | 37.17 | 35.00 | 37.17 | -2.441% | 4 | 1,044 | 0.000% |
| 2026-10-06 | 32.90 | 38.10 | 32.90 | 38.10 | +21.531% | 13 | 1,052 | -2.441% |
| 2026-10-05 | 31.50 | 32.01 | 31.35 | 31.35 | +8.103% | 14 | 1,057 | +18.565% |
| 2026-10-02 | 28.44 | 29.00 | 28.44 | 29.00 | +9.023% | 4 | 1,058 | +28.172% |
| 2026-10-01 | 27.00 | 27.68 | 26.60 | 26.60 | -10.588% | 4 | 1,056 | +39.737% |
| 2026-09-30 | 29.75 | 29.75 | 29.75 | 29.75 | -0.833% | 1 | 1,057 | +24.941% |
| 2026-09-29 | 31.21 | 31.86 | 30.00 | 30.00 | +8.893% | 7 | 1,062 | +23.900% |
| 2026-09-28 | 28.25 | 28.50 | 27.55 | 27.55 | -6.926% | 37 | 1,093 | +34.918% |
| 2026-09-25 | 29.62 | 29.80 | 28.44 | 29.60 | +2.210% | 19 | 1,087 | +25.574% |
| 2026-09-24 | 28.90 | 29.00 | 28.00 | 28.96 | -5.452% | 14 | 1,083 | +28.349% |
| 2026-09-23 | 32.55 | 32.55 | 30.63 | 30.63 | -12.059% | 48 | 1,112 | +21.352% |
| 2026-09-22 | 33.80 | 35.06 | 32.75 | 34.83 | +2.261% | 114 | 1,129 | +6.718% |
| 2026-09-21 | 30.45 | 34.70 | 30.45 | 34.06 | +13.761% | 776 | 523 | +9.131% |
| 2026-09-18 | 30.63 | 30.63 | 29.94 | 29.94 | +9.670% | 10 | 524 | +24.148% |
| 2026-09-17 | 27.20 | 28.25 | 27.15 | 27.30 | +9.903% | 76 | 546 | +36.154% |
| 2026-09-16 | 24.97 | 24.97 | 24.84 | 24.84 | +0.081% | 2 | 546 | +49.638% |
| 2026-09-15 | 27.00 | 27.00 | 24.50 | 24.82 | -11.704% | 57 | 510 | +49.758% |
| 2026-09-14 | 29.30 | 29.30 | 27.88 | 28.11 | -20.616% | 7 | 507 | +32.231% |
| 2026-09-10 | 35.25 | 35.61 | 35.25 | 35.41 | -1.529% | 3 | 506 | +4.970% |
| 2026-09-09 | 35.96 | 35.96 | 35.96 | 35.96 | -11.210% | 10 | 506 | +3.365% |
| 2026-09-08 | 39.50 | 40.50 | 39.50 | 40.50 | +42.606% | 174 | 358 | -8.222% |
| 2026-09-03 | 32.22 | 32.22 | 28.40 | 28.40 | -29.651% | 10 | 351 | +30.880% |
| 2026-09-02 | 40.37 | 40.37 | 40.37 | 40.37 | -2.015% | 1 | 350 | -7.927% |
| 2026-09-01 | 41.20 | 41.20 | 41.20 | 41.20 | -3.513% | 1 | 351 | -9.782% |
| 2026-08-31 | 42.05 | 42.70 | 42.05 | 42.70 | -0.721% | 10 | 346 | -12.951% |
| 2026-08-27 | 42.61 | 43.01 | 42.61 | 43.01 | +19.207% | 86 | 260 | -13.578% |
| 2026-08-26 | 36.08 | 36.08 | 36.08 | 36.08 | -6.528% | 1 | 260 | +3.021% |
| 2026-08-25 | 38.60 | 38.60 | 38.60 | 38.60 | -6.151% | 3 | 260 | -3.705% |
| 2026-08-24 | 41.13 | 41.13 | 41.13 | 41.13 | -5.513% | 1 | 260 | -9.628% |
| 2026-08-21 | 43.53 | 43.53 | 43.53 | 43.53 | +3.841% | 1 | 259 | -14.611% |
| 2026-08-20 | 43.06 | 43.06 | 41.85 | 41.92 | -1.527% | 3 | 258 | -11.331% |
| 2026-08-19 | 42.00 | 42.57 | 42.00 | 42.57 | -15.030% | 15 | 268 | -12.685% |
| 2026-08-18 | 50.10 | 50.10 | 50.10 | 50.10 | -11.951% | 1 | 268 | -25.808% |
| 2026-08-17 | 57.00 | 57.00 | 56.90 | 56.90 | -1.129% | 10 | 268 | -34.675% |
| 2026-08-14 | 65.50 | 65.50 | 57.55 | 57.55 | -18.887% | 4 | 265 | -35.413% |
| 2026-08-13 | 72.65 | 72.80 | 70.90 | 70.95 | -1.253% | 29 | 236 | -47.611% |
| 2026-08-11 | 71.55 | 71.90 | 71.55 | 71.85 | -7.230% | 16 | 224 | -48.267% |
| 2026-08-10 | 77.55 | 77.55 | 77.45 | 77.45 | -1.838% | 6 | 219 | -52.008% |
| 2026-08-07 | 81.05 | 81.45 | 78.90 | 78.90 | -0.755% | 5 | 218 | -52.890% |
| 2026-08-06 | 79.45 | 79.85 | 79.45 | 79.50 | +1.106% | 5 | 219 | -53.245% |
| 2026-08-05 | 78.63 | 78.63 | 78.63 | 78.63 | -1.466% | 1 | 218 | -52.728% |
| 2026-08-04 | 79.80 | 79.80 | 79.80 | 79.80 | +37.586% | 10 | 226 | -53.421% |
| 2026-08-03 | 58.00 | 58.00 | 58.00 | 58.00 | -4.918% | 1 | 227 | -35.914% |
| 2026-07-31 | 59.90 | 61.00 | 59.90 | 61.00 | +0.412% | 2 | 227 | -39.066% |
| 2026-07-30 | 59.15 | 60.75 | 58.75 | 60.75 | +12.334% | 9 | 218 | -38.815% |
| 2026-07-29 | 57.05 | 59.80 | 54.08 | 54.08 | -7.871% | 7 | 217 | -31.268% |
| 2026-07-28 | 58.60 | 58.70 | 58.60 | 58.70 | -0.340% | 4 | 217 | -36.678% |
| 2026-07-27 | 57.55 | 58.95 | 56.35 | 58.90 | -3.284% | 18 | 204 | -36.893% |
| 2026-07-24 | 61.30 | 61.30 | 60.90 | 60.90 | +18.252% | 2 | 202 | -38.966% |
| 2026-07-17 | 51.50 | 51.50 | 51.50 | 51.50 | -18.898% | 6 | 202 | -27.825% |
| 2026-07-13 | 63.50 | 63.50 | 63.50 | 63.50 | -11.226% | 2 | 204 | -41.465% |
| 2026-07-10 | 71.53 | 71.53 | 71.53 | 71.53 | +29.419% | 4 | 203 | -48.036% |
| 2026-07-01 | 54.70 | 55.27 | 54.70 | 55.27 | -6.670% | 4 | 201 | -32.748% |
| 2026-06-30 | 59.22 | 59.22 | 59.22 | 59.22 | +12.479% | 3 | 201 | -37.234% |
| 2026-06-29 | 57.15 | 57.15 | 52.65 | 52.65 | -4.792% | 2 | 200 | -29.402% |
| 2026-06-26 | 55.29 | 55.30 | 55.29 | 55.30 | -12.222% | 3 | 200 | -32.785% |
| 2026-06-24 | 63.00 | 63.05 | 63.00 | 63.00 | -0.079% | 6 | 195 | -41.000% |
| 2026-06-23 | 64.25 | 64.25 | 62.50 | 63.05 | -10.057% | 16 | 196 | -41.047% |
| 2026-06-22 | 70.10 | 70.10 | 70.10 | 70.10 | +8.936% | 1 | 196 | -46.976% |
| 2026-06-17 | 64.35 | 64.35 | 64.35 | 64.35 | +6.364% | 1 | 195 | -42.238% |
| 2026-06-16 | 62.40 | 62.40 | 60.50 | 60.50 | -10.437% | 14 | 198 | -38.562% |
| 2026-06-15 | 67.55 | 67.55 | 67.55 | 67.55 | +5.928% | 3 | 198 | -44.974% |
| 2026-06-12 | 63.77 | 63.77 | 63.77 | 63.77 | -2.103% | 2 | 198 | -41.712% |
| 2026-06-11 | 62.05 | 65.14 | 61.00 | 65.14 | +7.121% | 10 | 205 | -42.938% |
| 2026-06-10 | 60.81 | 60.81 | 60.81 | 60.81 | -0.426% | 9 | 196 | -38.875% |
| 2026-06-09 | 67.31 | 67.31 | 61.07 | 61.07 | -10.323% | 3 | 199 | -39.135% |
| 2026-06-05 | 76.85 | 76.85 | 68.10 | 68.10 | -20.842% | 24 | 203 | -45.419% |
| 2026-06-04 | 79.59 | 90.13 | 79.59 | 86.03 | -34.193% | 36 | 215 | -56.794% |
| 2026-06-03 | 126.84 | 130.73 | 126.84 | 130.73 | +4.350% | 8 | 213 | -71.567% |
| 2026-06-02 | 130.00 | 131.00 | 121.54 | 125.28 | +10.887% | 68 | 206 | -70.330% |
| 2026-06-01 | 104.33 | 116.00 | 104.33 | 112.98 | +16.667% | 40 | 219 | -67.100% |
| 2026-05-29 | 95.85 | 96.84 | 95.81 | 96.84 | +14.441% | 8 | 213 | -61.617% |
| 2026-05-27 | 82.00 | 84.62 | 82.00 | 84.62 | -0.248% | 3 | 212 | -56.074% |
| 2026-05-26 | 88.68 | 90.26 | 84.83 | 84.83 | +7.789% | 4 | 212 | -56.183% |
| 2026-05-22 | 78.70 | 78.70 | 78.70 | 78.70 | -4.374% | 1 | 211 | -52.770% |
| 2026-05-20 | 82.30 | 82.30 | 82.30 | 82.30 | -12.419% | 5 | 206 | -54.836% |
| 2026-05-14 | 91.47 | 93.97 | 91.47 | 93.97 | +15.584% | 24 | 206 | -60.445% |
| 2026-05-13 | 81.10 | 81.30 | 81.10 | 81.30 | -7.361% | 2 | 206 | -54.280% |
| 2026-05-08 | 85.00 | 87.76 | 85.00 | 87.76 | +4.726% | 5 | 201 | -57.646% |
| 2026-05-07 | 80.10 | 83.80 | 80.10 | 83.80 | -0.416% | 6 | 202 | -55.644% |
| 2026-05-05 | 84.15 | 84.15 | 84.15 | 84.15 | +6.722% | 6 | 196 | -55.829% |
| 2026-05-04 | 78.82 | 78.85 | 78.82 | 78.85 | -0.152% | 2 | 196 | -52.860% |
| 2026-04-30 | 77.30 | 78.97 | 76.97 | 78.97 | -2.265% | 32 | 227 | -52.931% |
| 2026-04-24 | 80.81 | 80.81 | 80.80 | 80.80 | -7.973% | 8 | 227 | -53.998% |
| 2026-04-23 | 87.10 | 87.80 | 87.07 | 87.80 | +3.391% | 8 | 222 | -57.665% |
| 2026-04-22 | 84.94 | 84.94 | 84.92 | 84.92 | +19.353% | 31 | 221 | -56.229% |
| 2026-04-21 | 71.10 | 71.15 | 71.10 | 71.15 | -1.454% | 3 | 221 | -47.758% |
| 2026-04-17 | 72.20 | 72.20 | 72.20 | 72.20 | +1.790% | 5 | 216 | -48.518% |
| 2026-04-16 | 70.90 | 70.96 | 70.89 | 70.93 | +21.664% | 48 | 217 | -47.596% |
| 2026-04-13 | 58.50 | 58.50 | 58.30 | 58.30 | +10.000% | 2 | 217 | -36.244% |
| 2026-04-10 | 53.00 | 53.00 | 53.00 | 53.00 | +65.109% | 1 | 217 | -29.868% |
| 2026-04-02 | 32.18 | 32.18 | 32.10 | 32.10 | +11.034% | 2 | 216 | +15.794% |
| 2026-03-31 | 28.89 | 28.91 | 28.89 | 28.91 | +7.074% | 2 | 216 | +28.571% |
| 2026-03-30 | 26.93 | 27.06 | 26.93 | 27.00 | -26.571% | 37 | 217 | +37.667% |
| 2026-03-25 | 36.78 | 36.78 | 36.77 | 36.77 | +3.929% | 2 | 236 | +1.088% |
| 2026-03-24 | 35.45 | 35.45 | 35.38 | 35.38 | -3.280% | 2 | 236 | +5.059% |
| 2026-03-23 | 36.50 | 36.58 | 36.45 | 36.58 | +1.979% | 8 | 236 | +1.613% |
| 2026-03-19 | 35.90 | 35.95 | 35.85 | 35.87 | -1.672% | 4 | 237 | +3.624% |
| 2026-03-18 | 36.55 | 36.55 | 36.48 | 36.48 | -2.590% | 2 | 237 | +1.891% |
| 2026-03-17 | 36.75 | 37.45 | 36.30 | 37.45 | -5.190% | 59 | 236 | -0.748% |
| 2026-03-16 | 40.77 | 41.00 | 39.50 | 39.50 | -0.529% | 13 | 198 | -5.899% |
| 2026-03-13 | 39.60 | 39.71 | 39.60 | 39.71 | -12.049% | 2 | 190 | -6.396% |
| 2026-03-12 | 45.40 | 45.40 | 45.15 | 45.15 | -3.070% | 31 | 190 | -17.674% |
| 2026-03-11 | 47.77 | 47.80 | 46.57 | 46.58 | -2.958% | 52 | 159 | -20.202% |
| 2026-03-10 | 48.15 | 48.30 | 47.85 | 48.00 | +9.464% | 30 | 153 | -22.562% |
| 2026-03-06 | 43.85 | 43.85 | 43.85 | 43.85 | +1.270% | 2 | 138 | -15.234% |
| 2026-03-05 | 43.30 | 43.30 | 43.30 | 43.30 | +13.738% | 29 | 137 | -14.157% |
| 2026-03-04 | 38.07 | 38.07 | 38.07 | 38.07 | -4.226% | 1 | 109 | -2.364% |
| 2026-03-02 | 40.00 | 40.06 | 39.75 | 39.75 | -4.355% | 6 | 108 | -6.491% |
| 2026-02-26 | 38.45 | 41.56 | 38.40 | 41.56 | -8.579% | 59 | 109 | -10.563% |
| 2026-02-25 | 45.46 | 45.46 | 45.46 | 45.46 | -5.193% | 1 | 66 | -18.236% |
| 2026-02-18 | 48.60 | 48.60 | 47.95 | 47.95 | +2.567% | 11 | 66 | -22.482% |
| 2026-02-02 | 46.40 | 46.75 | 45.90 | 46.75 | +5.650% | 10 | 59 | -20.492% |
| 2026-01-29 | 44.30 | 44.30 | 44.25 | 44.25 | +8.191% | 21 | 55 | -16.000% |
| 2026-01-23 | 40.65 | 40.90 | 40.65 | 40.90 | -28.309% | 2 | 34 | -9.120% |
| 2026-01-13 | 58.95 | 59.10 | 56.70 | 57.05 | 0.000% | 68 | 34 | -34.847% |