AVGO270917C00500000
AVGO Sep 17 2027 500.00 Call
optionOPRA
EODOct 7, 2026
33.10USD-2.360%(-0.80)30Vol2,236OI
AVGO270917C00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 31.85 | 33.34 | 31.13 | 33.10 | -2.360% | 30 | 2,219 | 0.000% |
| 2026-10-06 | 28.55 | 34.30 | 28.55 | 33.90 | +21.071% | 114 | 2,158 | -2.360% |
| 2026-10-05 | 27.14 | 28.10 | 27.14 | 28.00 | +9.675% | 13 | 2,152 | +18.214% |
| 2026-10-02 | 25.30 | 26.00 | 24.00 | 25.53 | +14.484% | 23 | 2,144 | +29.651% |
| 2026-10-01 | 25.13 | 25.13 | 22.30 | 22.30 | -12.891% | 30 | 2,132 | +48.430% |
| 2026-09-30 | 25.70 | 26.05 | 25.60 | 25.60 | -5.150% | 8 | 2,126 | +29.297% |
| 2026-09-29 | 28.38 | 28.50 | 26.75 | 26.99 | +3.489% | 19 | 2,117 | +22.638% |
| 2026-09-28 | 25.84 | 26.08 | 25.84 | 26.08 | +0.154% | 6 | 2,120 | +26.917% |
| 2026-09-25 | 26.60 | 26.80 | 25.56 | 26.04 | +2.118% | 51 | 2,088 | +27.112% |
| 2026-09-24 | 25.60 | 25.60 | 25.00 | 25.50 | -6.250% | 25 | 2,087 | +29.804% |
| 2026-09-23 | 28.77 | 28.77 | 27.20 | 27.20 | -12.258% | 20 | 2,085 | +21.691% |
| 2026-09-22 | 31.50 | 31.55 | 29.50 | 31.00 | +1.806% | 602 | 1,808 | +6.774% |
| 2026-09-21 | 26.00 | 30.45 | 26.00 | 30.45 | +11.538% | 90 | 1,779 | +8.703% |
| 2026-09-18 | 27.41 | 28.65 | 26.00 | 27.30 | +13.750% | 30 | 1,772 | +21.245% |
| 2026-09-17 | 23.55 | 24.95 | 23.55 | 24.00 | +14.286% | 31 | 1,765 | +37.917% |
| 2026-09-16 | 23.00 | 23.00 | 21.00 | 21.00 | -3.226% | 20 | 1,759 | +57.619% |
| 2026-09-15 | 24.61 | 24.61 | 21.40 | 21.70 | -9.583% | 92 | 1,726 | +52.535% |
| 2026-09-14 | 28.20 | 28.20 | 24.00 | 24.00 | -20.000% | 20 | 1,715 | +37.917% |
| 2026-09-11 | 31.00 | 31.40 | 30.00 | 30.00 | -6.250% | 9 | 1,708 | +10.333% |
| 2026-09-09 | 32.76 | 32.76 | 31.23 | 32.00 | -7.246% | 16 | 1,699 | +3.438% |
| 2026-09-08 | 33.00 | 35.52 | 33.00 | 34.50 | +16.554% | 20 | 1,696 | -4.058% |
| 2026-09-04 | 29.50 | 29.60 | 27.90 | 29.60 | -0.202% | 17 | 1,691 | +11.824% |
| 2026-09-03 | 29.30 | 29.80 | 25.00 | 29.66 | -17.035% | 155 | 1,638 | +11.598% |
| 2026-09-02 | 37.00 | 37.00 | 35.00 | 35.75 | -5.172% | 58 | 1,632 | -7.413% |
| 2026-09-01 | 36.00 | 37.70 | 36.00 | 37.70 | -0.920% | 12 | 1,624 | -12.202% |
| 2026-08-31 | 38.05 | 38.05 | 38.05 | 38.05 | -1.297% | 1 | 1,624 | -13.009% |
| 2026-08-28 | 41.00 | 41.00 | 38.08 | 38.55 | -0.644% | 10 | 1,626 | -14.137% |
| 2026-08-27 | 37.35 | 39.25 | 37.35 | 38.80 | +15.305% | 20 | 1,644 | -14.691% |
| 2026-08-26 | 34.70 | 34.70 | 31.86 | 33.65 | -1.029% | 97 | 1,625 | -1.634% |
| 2026-08-25 | 36.30 | 36.30 | 34.00 | 34.00 | -6.465% | 18 | 1,617 | -2.647% |
| 2026-08-24 | 36.95 | 36.95 | 36.10 | 36.35 | -3.709% | 11 | 1,615 | -8.941% |
| 2026-08-20 | 37.65 | 37.75 | 37.00 | 37.75 | +2.442% | 5 | 1,613 | -12.318% |
| 2026-08-19 | 41.63 | 41.63 | 36.00 | 36.85 | -17.191% | 137 | 1,551 | -10.176% |
| 2026-08-18 | 44.67 | 45.46 | 44.50 | 44.50 | -11.355% | 59 | 1,541 | -25.618% |
| 2026-08-14 | 59.45 | 59.45 | 50.20 | 50.20 | -22.710% | 11 | 1,537 | -34.064% |
| 2026-08-13 | 66.50 | 66.50 | 64.90 | 64.95 | -0.230% | 23 | 1,515 | -49.038% |
| 2026-08-12 | 64.75 | 65.10 | 64.75 | 65.10 | +2.762% | 5 | 1,515 | -49.155% |
| 2026-08-11 | 66.88 | 66.88 | 63.25 | 63.35 | -11.150% | 24 | 1,502 | -47.751% |
| 2026-08-10 | 74.68 | 74.68 | 71.30 | 71.30 | -3.908% | 17 | 1,485 | -53.576% |
| 2026-08-07 | 75.90 | 76.40 | 74.05 | 74.20 | +0.135% | 24 | 1,485 | -55.391% |
| 2026-08-06 | 74.60 | 74.60 | 74.10 | 74.10 | +0.475% | 2 | 1,484 | -55.331% |
| 2026-08-05 | 72.02 | 74.46 | 72.00 | 73.75 | +10.107% | 8 | 1,484 | -55.119% |
| 2026-08-04 | 65.94 | 66.98 | 65.94 | 66.98 | +19.757% | 2 | 1,484 | -50.582% |
| 2026-08-03 | 50.05 | 55.93 | 50.05 | 55.93 | +1.249% | 461 | 1,199 | -40.819% |
| 2026-07-31 | 55.24 | 55.24 | 55.24 | 55.24 | -0.036% | 1 | 1,199 | -40.080% |
| 2026-07-30 | 54.15 | 55.26 | 53.90 | 55.26 | +11.456% | 13 | 1,197 | -40.101% |
| 2026-07-29 | 52.05 | 52.10 | 49.58 | 49.58 | -7.188% | 10 | 1,197 | -33.239% |
| 2026-07-28 | 52.43 | 53.42 | 52.43 | 53.42 | -0.614% | 8 | 1,201 | -38.038% |
| 2026-07-27 | 51.80 | 54.57 | 51.25 | 53.75 | -1.013% | 19 | 1,207 | -38.419% |
| 2026-07-24 | 56.12 | 56.12 | 54.30 | 54.30 | -8.770% | 11 | 1,206 | -39.042% |
| 2026-07-23 | 59.50 | 59.52 | 59.25 | 59.52 | -5.853% | 4 | 1,207 | -44.388% |
| 2026-07-22 | 58.50 | 63.25 | 58.50 | 63.22 | +3.878% | 443 | 999 | -47.643% |
| 2026-07-15 | 60.86 | 60.86 | 60.86 | 60.86 | +0.099% | 1 | 1,000 | -45.613% |
| 2026-07-14 | 59.95 | 60.80 | 59.95 | 60.80 | +4.288% | 7 | 997 | -45.559% |
| 2026-07-13 | 61.38 | 61.38 | 58.30 | 58.30 | -11.934% | 4 | 994 | -43.225% |
| 2026-07-10 | 65.59 | 66.20 | 65.59 | 66.20 | -1.751% | 2 | 993 | -50.000% |
| 2026-07-09 | 61.52 | 67.60 | 61.52 | 67.38 | +10.459% | 6 | 991 | -50.876% |
| 2026-07-08 | 60.10 | 61.72 | 60.10 | 61.00 | +19.819% | 23 | 993 | -45.738% |
| 2026-07-07 | 49.00 | 50.91 | 47.50 | 50.91 | -5.896% | 5 | 994 | -34.983% |
| 2026-07-06 | 52.10 | 54.10 | 52.10 | 54.10 | +17.100% | 9 | 994 | -38.817% |
| 2026-07-02 | 46.20 | 46.20 | 45.75 | 46.20 | -8.750% | 5 | 990 | -28.355% |
| 2026-07-01 | 51.35 | 52.00 | 50.00 | 50.63 | -6.587% | 12 | 992 | -34.624% |
| 2026-06-30 | 52.58 | 54.20 | 52.58 | 54.20 | +7.391% | 34 | 971 | -38.930% |
| 2026-06-26 | 51.55 | 51.55 | 50.00 | 50.47 | -9.471% | 33 | 974 | -34.416% |
| 2026-06-25 | 54.60 | 57.85 | 54.60 | 55.75 | -3.879% | 5 | 974 | -40.628% |
| 2026-06-24 | 59.00 | 59.00 | 58.00 | 58.00 | -0.939% | 4 | 975 | -42.931% |
| 2026-06-23 | 58.00 | 59.80 | 58.00 | 58.55 | -15.755% | 46 | 974 | -43.467% |
| 2026-06-22 | 70.80 | 70.80 | 69.50 | 69.50 | -2.933% | 9 | 968 | -52.374% |
| 2026-06-18 | 71.62 | 72.00 | 71.60 | 71.60 | +12.667% | 3 | 967 | -53.771% |
| 2026-06-17 | 62.99 | 65.92 | 62.99 | 63.55 | +13.482% | 29 | 971 | -47.915% |
| 2026-06-16 | 61.42 | 61.42 | 55.80 | 56.00 | -12.473% | 69 | 981 | -40.893% |
| 2026-06-15 | 62.24 | 63.98 | 62.24 | 63.98 | +3.779% | 9 | 982 | -48.265% |
| 2026-06-11 | 57.12 | 61.65 | 57.12 | 61.65 | +7.686% | 18 | 994 | -46.310% |
| 2026-06-10 | 58.58 | 58.58 | 57.25 | 57.25 | -11.033% | 84 | 1,021 | -42.183% |
| 2026-06-09 | 68.50 | 68.50 | 56.30 | 64.35 | -2.853% | 31 | 1,020 | -48.563% |
| 2026-06-08 | 71.57 | 72.22 | 66.24 | 66.24 | +3.500% | 50 | 1,050 | -50.030% |
| 2026-06-05 | 71.95 | 72.23 | 63.90 | 64.00 | -20.348% | 41 | 1,028 | -48.281% |
| 2026-06-04 | 75.00 | 85.36 | 72.89 | 80.35 | -34.754% | 122 | 1,010 | -58.805% |
| 2026-06-03 | 123.80 | 124.67 | 118.00 | 123.15 | +5.781% | 81 | 1,000 | -73.122% |
| 2026-06-02 | 123.45 | 123.45 | 116.42 | 116.42 | +10.876% | 42 | 987 | -71.568% |
| 2026-06-01 | 94.00 | 106.80 | 94.00 | 105.00 | +16.576% | 60 | 1,003 | -68.476% |
| 2026-05-29 | 91.38 | 91.38 | 88.93 | 90.07 | +10.733% | 6 | 1,003 | -63.251% |
| 2026-05-28 | 76.72 | 81.34 | 76.72 | 81.34 | +0.111% | 5 | 1,003 | -59.307% |
| 2026-05-27 | 81.25 | 81.25 | 81.25 | 81.25 | -2.811% | 1 | 1,004 | -59.262% |
| 2026-05-26 | 81.14 | 83.60 | 81.14 | 83.60 | +14.521% | 3 | 1,002 | -60.407% |
| 2026-05-22 | 73.65 | 73.65 | 73.00 | 73.00 | -0.748% | 47 | 998 | -54.658% |
| 2026-05-21 | 74.30 | 74.30 | 73.55 | 73.55 | +0.341% | 7 | 1,000 | -54.997% |
| 2026-05-20 | 73.30 | 73.30 | 73.30 | 73.30 | -0.731% | 5 | 1,001 | -54.843% |
| 2026-05-19 | 73.84 | 73.84 | 73.84 | 73.84 | -3.300% | 8 | 1,001 | -55.173% |
| 2026-05-18 | 76.71 | 76.71 | 76.36 | 76.36 | -6.444% | 3 | 1,001 | -56.653% |
| 2026-05-15 | 81.25 | 81.62 | 81.25 | 81.62 | -9.462% | 4 | 1,003 | -59.446% |
| 2026-05-14 | 88.50 | 90.15 | 84.55 | 90.15 | +21.007% | 18 | 994 | -63.283% |
| 2026-05-13 | 74.13 | 76.00 | 74.13 | 74.50 | +1.665% | 6 | 995 | -55.570% |
| 2026-05-12 | 77.86 | 77.86 | 73.28 | 73.28 | -9.854% | 3 | 994 | -54.831% |
| 2026-05-11 | 81.65 | 82.03 | 81.29 | 81.29 | +0.358% | 17 | 982 | -59.282% |
| 2026-05-08 | 78.02 | 81.45 | 78.02 | 81.00 | -0.893% | 6 | 977 | -59.136% |
| 2026-05-05 | 78.82 | 81.73 | 78.75 | 81.73 | +15.683% | 11 | 973 | -59.501% |
| 2026-05-04 | 72.60 | 72.68 | 70.65 | 70.65 | -6.486% | 46 | 938 | -53.149% |
| 2026-05-01 | 74.40 | 75.57 | 74.39 | 75.55 | +2.999% | 28 | 940 | -56.188% |
| 2026-04-30 | 69.95 | 73.35 | 69.95 | 73.35 | +11.559% | 9 | 935 | -54.874% |
| 2026-04-29 | 65.75 | 65.75 | 65.75 | 65.75 | +2.734% | 2 | 935 | -49.658% |
| 2026-04-28 | 66.53 | 66.86 | 64.00 | 64.00 | -14.587% | 6 | 936 | -48.281% |
| 2026-04-27 | 74.93 | 74.93 | 74.93 | 74.93 | -4.034% | 1 | 936 | -55.825% |
| 2026-04-24 | 77.68 | 78.08 | 77.68 | 78.08 | -4.606% | 3 | 937 | -57.608% |
| 2026-04-23 | 80.16 | 81.85 | 80.16 | 81.85 | +13.681% | 2 | 936 | -59.560% |
| 2026-04-22 | 72.00 | 72.00 | 72.00 | 72.00 | +9.008% | 3 | 936 | -54.028% |
| 2026-04-21 | 64.00 | 66.05 | 64.00 | 66.05 | +4.576% | 27 | 942 | -49.886% |
| 2026-04-20 | 63.50 | 63.50 | 63.16 | 63.16 | -5.928% | 25 | 954 | -47.593% |
| 2026-04-17 | 66.58 | 67.14 | 66.49 | 67.14 | +3.964% | 5 | 953 | -50.700% |
| 2026-04-16 | 64.47 | 64.99 | 64.47 | 64.58 | +6.761% | 4 | 952 | -48.746% |
| 2026-04-15 | 62.22 | 62.64 | 60.49 | 60.49 | +13.277% | 20 | 944 | -45.280% |
| 2026-04-10 | 52.50 | 55.35 | 52.50 | 53.40 | +16.087% | 14 | 944 | -38.015% |
| 2026-04-09 | 44.29 | 46.00 | 43.85 | 46.00 | +29.577% | 35 | 944 | -28.043% |
| 2026-04-07 | 33.10 | 35.50 | 33.10 | 35.50 | +26.021% | 6 | 917 | -6.761% |
| 2026-04-06 | 28.17 | 28.17 | 28.17 | 28.17 | -2.694% | 1 | 914 | +17.501% |
| 2026-04-02 | 28.40 | 29.00 | 28.30 | 28.95 | -0.856% | 42 | 932 | +14.335% |
| 2026-04-01 | 29.20 | 29.20 | 29.20 | 29.20 | +4.697% | 1 | 932 | +13.356% |
| 2026-03-31 | 26.04 | 27.90 | 26.04 | 27.89 | +13.651% | 11 | 931 | +18.681% |
| 2026-03-30 | 26.77 | 26.77 | 24.54 | 24.54 | -11.312% | 29 | 928 | +34.882% |
| 2026-03-27 | 29.00 | 29.00 | 27.67 | 27.67 | -10.598% | 2 | 940 | +19.624% |
| 2026-03-26 | 31.05 | 31.05 | 30.95 | 30.95 | -2.826% | 2 | 940 | +6.947% |
| 2026-03-25 | 33.45 | 33.45 | 31.85 | 31.85 | -2.896% | 4 | 939 | +3.925% |
| 2026-03-24 | 31.55 | 32.80 | 31.40 | 32.80 | -2.381% | 3 | 940 | +0.915% |
| 2026-03-23 | 34.50 | 34.65 | 33.60 | 33.60 | +9.553% | 5 | 940 | -1.488% |
| 2026-03-20 | 32.75 | 32.95 | 30.67 | 30.67 | -5.485% | 55 | 941 | +7.923% |
| 2026-03-19 | 30.50 | 32.60 | 30.50 | 32.45 | +1.501% | 111 | 903 | +2.003% |
| 2026-03-18 | 33.05 | 33.50 | 31.97 | 31.97 | -5.190% | 92 | 846 | +3.535% |
| 2026-03-17 | 35.85 | 35.90 | 33.10 | 33.72 | -10.080% | 165 | 821 | -1.839% |
| 2026-03-16 | 35.65 | 37.75 | 35.65 | 37.50 | -2.012% | 149 | 759 | -11.733% |
| 2026-03-13 | 40.50 | 40.55 | 38.27 | 38.27 | -8.335% | 8 | 734 | -13.509% |
| 2026-03-12 | 40.85 | 41.90 | 40.85 | 41.75 | -2.293% | 15 | 733 | -20.719% |
| 2026-03-11 | 43.80 | 45.10 | 42.44 | 42.73 | -3.435% | 117 | 733 | -22.537% |
| 2026-03-10 | 47.05 | 47.31 | 43.85 | 44.25 | -2.576% | 134 | 705 | -25.198% |
| 2026-03-09 | 40.05 | 45.50 | 40.05 | 45.42 | +13.835% | 52 | 659 | -27.125% |
| 2026-03-06 | 40.85 | 41.40 | 39.90 | 39.90 | +3.906% | 99 | 642 | -17.043% |
| 2026-03-05 | 40.20 | 40.55 | 36.90 | 38.40 | +10.823% | 103 | 619 | -13.802% |
| 2026-03-04 | 34.35 | 36.70 | 34.35 | 34.65 | +1.673% | 77 | 596 | -4.473% |
| 2026-03-03 | 34.08 | 34.08 | 34.08 | 34.08 | -5.333% | 1 | 595 | -2.876% |
| 2026-03-02 | 36.90 | 36.90 | 34.80 | 36.00 | -3.485% | 110 | 595 | -8.056% |
| 2026-02-27 | 36.85 | 37.35 | 36.85 | 37.30 | -0.719% | 24 | 597 | -11.260% |
| 2026-02-26 | 39.42 | 39.42 | 35.20 | 37.57 | -14.846% | 484 | 586 | -11.898% |
| 2026-02-25 | 44.12 | 44.12 | 44.12 | 44.12 | +6.313% | 2 | 214 | -24.977% |
| 2026-02-23 | 43.80 | 43.80 | 41.50 | 41.50 | -5.467% | 68 | 214 | -20.241% |
| 2026-02-20 | 43.90 | 43.90 | 43.90 | 43.90 | -1.570% | 2 | 231 | -24.601% |
| 2026-02-19 | 43.30 | 44.60 | 43.15 | 44.60 | +0.905% | 7 | 230 | -25.785% |
| 2026-02-18 | 44.70 | 44.70 | 44.20 | 44.20 | +5.514% | 76 | 227 | -25.113% |
| 2026-02-17 | 41.89 | 41.89 | 41.89 | 41.89 | -7.179% | 2 | 171 | -20.984% |
| 2026-02-13 | 45.13 | 45.13 | 45.13 | 45.13 | -8.828% | 63 | 108 | -26.656% |
| 2026-02-11 | 49.50 | 49.50 | 49.50 | 49.50 | +10.000% | 1 | 108 | -33.131% |
| 2026-02-06 | 45.00 | 45.00 | 45.00 | 45.00 | +22.150% | 1 | 107 | -26.444% |
| 2026-02-04 | 36.84 | 36.84 | 36.84 | 36.84 | -2.203% | 1 | 106 | -10.152% |
| 2026-02-03 | 37.80 | 37.80 | 37.67 | 37.67 | -7.445% | 2 | 106 | -12.132% |
| 2026-01-29 | 40.70 | 40.70 | 40.70 | 40.70 | -1.357% | 14 | 106 | -18.673% |
| 2026-01-26 | 41.26 | 41.26 | 41.26 | 41.26 | +6.477% | 5 | 92 | -19.777% |
| 2026-01-23 | 38.75 | 38.75 | 38.75 | 38.75 | -8.501% | 20 | 97 | -14.581% |
| 2026-01-21 | 42.35 | 42.35 | 42.35 | 42.35 | -4.164% | 5 | 77 | -21.842% |
| 2026-01-20 | 46.45 | 46.45 | 44.19 | 44.19 | -7.938% | 2 | 72 | -25.096% |
| 2026-01-15 | 48.36 | 48.36 | 48.00 | 48.00 | -8.745% | 6 | 70 | -31.042% |
| 2026-01-13 | 54.45 | 54.45 | 52.60 | 52.60 | 0.000% | 130 | 64 | -37.072% |