AVGO270917C00520000
AVGO Sep 17 2027 520.00 Call
optionOPRA
EODOct 7, 2026
29.65USD+0.169%(+0.05)20Vol670OI
AVGO270917C00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 29.65 | 29.65 | 29.65 | 29.65 | +0.169% | 20 | 653 | 0.000% |
| 2026-10-06 | 25.50 | 29.70 | 25.50 | 29.60 | +19.115% | 76 | 586 | +0.169% |
| 2026-10-05 | 24.07 | 24.85 | 24.07 | 24.85 | +8.753% | 12 | 581 | +19.316% |
| 2026-10-02 | 21.74 | 22.85 | 21.50 | 22.85 | +16.344% | 40 | 560 | +29.759% |
| 2026-10-01 | 22.13 | 22.13 | 19.64 | 19.64 | -12.827% | 13 | 548 | +50.967% |
| 2026-09-30 | 22.52 | 22.53 | 22.50 | 22.53 | -8.041% | 5 | 543 | +31.602% |
| 2026-09-29 | 24.99 | 24.99 | 24.50 | 24.50 | +7.409% | 4 | 545 | +21.020% |
| 2026-09-25 | 22.50 | 22.81 | 22.27 | 22.81 | +3.918% | 5 | 542 | +29.987% |
| 2026-09-24 | 22.54 | 23.06 | 21.95 | 21.95 | -9.856% | 68 | 485 | +35.080% |
| 2026-09-23 | 25.84 | 25.85 | 24.20 | 24.35 | -11.551% | 22 | 470 | +21.766% |
| 2026-09-22 | 26.49 | 27.53 | 26.15 | 27.53 | +1.587% | 121 | 360 | +7.701% |
| 2026-09-21 | 24.50 | 27.10 | 24.50 | 27.10 | +4.472% | 18 | 362 | +9.410% |
| 2026-09-18 | 22.40 | 25.94 | 22.40 | 25.94 | +22.358% | 2 | 360 | +14.302% |
| 2026-09-17 | 21.00 | 21.55 | 21.00 | 21.20 | +4.536% | 13 | 348 | +39.858% |
| 2026-09-16 | 20.28 | 20.28 | 20.28 | 20.28 | +6.906% | 3 | 348 | +46.203% |
| 2026-09-15 | 19.15 | 19.15 | 18.97 | 18.97 | -12.257% | 2 | 346 | +56.299% |
| 2026-09-14 | 22.10 | 22.10 | 21.42 | 21.62 | -23.658% | 25 | 341 | +37.142% |
| 2026-09-11 | 28.32 | 28.32 | 28.32 | 28.32 | -6.070% | 3 | 341 | +4.696% |
| 2026-09-08 | 30.16 | 30.16 | 30.15 | 30.15 | +13.774% | 4 | 340 | -1.658% |
| 2026-09-04 | 25.38 | 26.50 | 24.70 | 26.50 | +11.438% | 122 | 256 | +11.887% |
| 2026-09-03 | 23.55 | 23.78 | 22.50 | 23.78 | -26.378% | 18 | 241 | +24.685% |
| 2026-09-02 | 32.30 | 32.30 | 32.30 | 32.30 | -3.119% | 1 | 241 | -8.204% |
| 2026-09-01 | 32.60 | 33.34 | 32.60 | 33.34 | -3.919% | 34 | 217 | -11.068% |
| 2026-08-28 | 34.81 | 34.81 | 34.70 | 34.70 | -1.588% | 2 | 216 | -14.553% |
| 2026-08-27 | 34.00 | 35.26 | 34.00 | 35.26 | +18.322% | 4 | 215 | -15.910% |
| 2026-08-26 | 29.98 | 29.98 | 29.80 | 29.80 | -9.035% | 3 | 215 | -0.503% |
| 2026-08-24 | 32.76 | 32.76 | 32.76 | 32.76 | -3.505% | 1 | 214 | -9.493% |
| 2026-08-20 | 33.95 | 33.95 | 33.95 | 33.95 | +2.568% | 1 | 214 | -12.666% |
| 2026-08-19 | 33.10 | 33.10 | 33.10 | 33.10 | -18.069% | 1 | 213 | -10.423% |
| 2026-08-18 | 40.60 | 41.35 | 40.30 | 40.40 | -14.316% | 28 | 187 | -26.609% |
| 2026-08-17 | 47.18 | 48.27 | 47.03 | 47.15 | -0.945% | 10 | 182 | -37.116% |
| 2026-08-14 | 51.48 | 51.48 | 47.60 | 47.60 | -17.361% | 3 | 182 | -37.710% |
| 2026-08-12 | 58.40 | 58.40 | 57.60 | 57.60 | -0.518% | 3 | 183 | -48.524% |
| 2026-08-11 | 60.35 | 60.35 | 57.90 | 57.90 | -15.536% | 2 | 182 | -48.791% |
| 2026-08-07 | 68.62 | 68.62 | 68.35 | 68.55 | +2.009% | 16 | 170 | -56.747% |
| 2026-08-05 | 67.20 | 67.20 | 67.20 | 67.20 | +30.612% | 2 | 168 | -55.878% |
| 2026-07-31 | 54.65 | 54.65 | 48.22 | 51.45 | +4.680% | 18 | 165 | -42.371% |
| 2026-07-30 | 48.35 | 49.65 | 48.35 | 49.15 | +8.260% | 9 | 157 | -39.674% |
| 2026-07-29 | 47.70 | 47.95 | 45.40 | 45.40 | -2.470% | 14 | 153 | -34.692% |
| 2026-07-28 | 46.55 | 46.55 | 46.55 | 46.55 | -1.586% | 1 | 152 | -36.305% |
| 2026-07-27 | 48.40 | 48.45 | 47.30 | 47.30 | -5.400% | 8 | 146 | -37.315% |
| 2026-07-24 | 52.00 | 52.00 | 50.00 | 50.00 | -14.442% | 2 | 146 | -40.700% |
| 2026-07-22 | 58.44 | 58.44 | 58.44 | 58.44 | +1.195% | 1 | 147 | -49.264% |
| 2026-07-14 | 57.75 | 57.75 | 57.75 | 57.75 | +30.627% | 1 | 146 | -48.658% |
| 2026-07-07 | 45.04 | 45.04 | 44.21 | 44.21 | -5.554% | 23 | 151 | -32.934% |
| 2026-07-06 | 46.81 | 46.81 | 46.81 | 46.81 | +1.827% | 2 | 153 | -36.659% |
| 2026-07-01 | 46.95 | 47.82 | 45.97 | 45.97 | -4.587% | 27 | 150 | -35.501% |
| 2026-06-30 | 49.40 | 49.45 | 48.18 | 48.18 | -12.733% | 15 | 144 | -38.460% |
| 2026-06-24 | 55.21 | 55.21 | 55.21 | 55.21 | +2.241% | 1 | 144 | -46.296% |
| 2026-06-23 | 52.50 | 54.00 | 52.50 | 54.00 | -10.284% | 3 | 144 | -45.093% |
| 2026-06-22 | 60.19 | 60.19 | 60.19 | 60.19 | -9.611% | 2 | 144 | -50.739% |
| 2026-06-18 | 66.59 | 66.59 | 66.59 | 66.59 | +13.056% | 1 | 143 | -55.474% |
| 2026-06-17 | 60.10 | 60.10 | 58.70 | 58.90 | +12.512% | 8 | 140 | -49.660% |
| 2026-06-16 | 53.35 | 53.40 | 52.25 | 52.35 | -9.476% | 17 | 129 | -43.362% |
| 2026-06-15 | 58.80 | 59.00 | 57.83 | 57.83 | -3.456% | 31 | 136 | -48.729% |
| 2026-06-09 | 52.78 | 59.90 | 52.78 | 59.90 | -5.296% | 2 | 137 | -50.501% |
| 2026-06-08 | 64.26 | 64.26 | 62.03 | 63.25 | +0.540% | 46 | 155 | -53.123% |
| 2026-06-05 | 66.03 | 66.03 | 62.20 | 62.91 | -17.765% | 8 | 151 | -52.869% |
| 2026-06-04 | 71.88 | 77.05 | 69.70 | 76.50 | -33.042% | 55 | 132 | -61.242% |
| 2026-06-03 | 117.70 | 117.79 | 114.25 | 114.25 | +0.928% | 8 | 129 | -74.048% |
| 2026-06-02 | 114.30 | 114.30 | 113.20 | 113.20 | +15.569% | 27 | 154 | -73.807% |
| 2026-06-01 | 90.85 | 100.42 | 90.85 | 97.95 | +13.041% | 67 | 108 | -69.729% |
| 2026-05-29 | 86.65 | 86.65 | 86.65 | 86.65 | +15.456% | 1 | 108 | -65.782% |
| 2026-05-28 | 71.32 | 75.05 | 71.32 | 75.05 | +3.546% | 2 | 107 | -60.493% |
| 2026-05-26 | 72.48 | 72.48 | 72.48 | 72.48 | +6.510% | 1 | 107 | -59.092% |
| 2026-05-22 | 68.05 | 68.05 | 68.05 | 68.05 | +1.054% | 1 | 106 | -56.429% |
| 2026-05-21 | 71.00 | 71.00 | 67.29 | 67.34 | -5.884% | 80 | 94 | -55.970% |
| 2026-05-20 | 68.65 | 71.60 | 68.65 | 71.55 | +9.237% | 21 | 95 | -58.560% |
| 2026-05-13 | 65.50 | 65.50 | 65.50 | 65.50 | -14.211% | 1 | 95 | -54.733% |
| 2026-05-11 | 76.04 | 76.35 | 76.04 | 76.35 | +1.367% | 44 | 73 | -61.166% |
| 2026-05-08 | 75.12 | 75.50 | 75.12 | 75.32 | +19.347% | 15 | 71 | -60.635% |
| 2026-05-07 | 66.43 | 66.43 | 63.11 | 63.11 | -15.583% | 4 | 70 | -53.019% |
| 2026-05-05 | 75.45 | 75.45 | 74.70 | 74.76 | +8.568% | 31 | 70 | -60.340% |
| 2026-05-01 | 69.15 | 69.15 | 68.80 | 68.86 | -5.568% | 9 | 67 | -56.942% |
| 2026-04-24 | 69.31 | 72.92 | 68.97 | 72.92 | +0.802% | 6 | 68 | -59.339% |
| 2026-04-23 | 74.25 | 76.00 | 72.34 | 72.34 | +5.915% | 7 | 64 | -59.013% |
| 2026-04-22 | 67.55 | 68.30 | 67.55 | 68.30 | +13.061% | 4 | 62 | -56.589% |
| 2026-04-21 | 60.85 | 60.85 | 60.00 | 60.41 | -3.775% | 62 | 3 | -50.919% |
| 2026-04-17 | 62.63 | 62.78 | 62.63 | 62.78 | +3.786% | 2 | 2 | -52.772% |
| 2026-04-16 | 60.60 | 60.60 | 60.49 | 60.49 | +4.114% | 2 | 2 | -50.984% |
| 2026-04-15 | 58.10 | 58.10 | 58.10 | 58.10 | 0.000% | 2 | 0 | -48.967% |