AVGO270917C00540000
AVGO Sep 17 2027 540.00 Call
optionOPRA
EODOct 7, 2026
25.73USD-1.606%(-0.42)4Vol411OI
AVGO270917C00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 24.75 | 25.73 | 24.75 | 25.73 | -1.606% | 4 | 412 | 0.000% |
| 2026-10-06 | 25.50 | 27.00 | 25.28 | 26.15 | +21.628% | 7 | 408 | -1.606% |
| 2026-10-05 | 21.50 | 21.50 | 21.50 | 21.50 | +7.500% | 1 | 407 | +19.674% |
| 2026-10-02 | 20.00 | 20.00 | 20.00 | 20.00 | +14.286% | 1 | 408 | +28.650% |
| 2026-10-01 | 18.30 | 18.30 | 17.50 | 17.50 | -11.928% | 31 | 391 | +47.029% |
| 2026-09-30 | 19.90 | 20.45 | 19.87 | 19.87 | -10.293% | 17 | 375 | +29.492% |
| 2026-09-29 | 22.25 | 22.25 | 21.83 | 22.15 | +7.786% | 11 | 377 | +16.163% |
| 2026-09-25 | 20.55 | 20.55 | 20.55 | 20.55 | -4.419% | 26 | 366 | +25.207% |
| 2026-09-23 | 22.14 | 22.14 | 21.50 | 21.50 | -14.000% | 6 | 361 | +19.674% |
| 2026-09-22 | 24.00 | 25.00 | 23.92 | 25.00 | +28.535% | 8 | 354 | +2.920% |
| 2026-09-17 | 19.31 | 19.45 | 19.15 | 19.45 | +11.782% | 5 | 352 | +32.288% |
| 2026-09-16 | 17.40 | 17.40 | 17.40 | 17.40 | +4.317% | 1 | 353 | +47.874% |
| 2026-09-15 | 18.00 | 18.00 | 16.68 | 16.68 | -13.575% | 37 | 338 | +54.257% |
| 2026-09-14 | 20.35 | 20.35 | 19.30 | 19.30 | -20.576% | 23 | 357 | +33.316% |
| 2026-09-11 | 24.55 | 24.55 | 24.30 | 24.30 | -5.189% | 3 | 354 | +5.885% |
| 2026-09-09 | 25.78 | 25.99 | 25.50 | 25.63 | -8.595% | 21 | 360 | +0.390% |
| 2026-09-08 | 27.50 | 28.71 | 27.50 | 28.04 | +19.472% | 63 | 363 | -8.238% |
| 2026-09-03 | 21.60 | 23.70 | 20.00 | 23.47 | -19.069% | 12 | 356 | +9.629% |
| 2026-09-02 | 29.03 | 29.03 | 29.00 | 29.00 | -7.966% | 11 | 345 | -11.276% |
| 2026-08-28 | 33.00 | 33.00 | 30.71 | 31.51 | +2.139% | 8 | 344 | -18.343% |
| 2026-08-27 | 31.00 | 31.00 | 30.85 | 30.85 | +12.304% | 60 | 286 | -16.596% |
| 2026-08-26 | 27.03 | 27.48 | 26.30 | 27.47 | -0.902% | 30 | 272 | -6.334% |
| 2026-08-25 | 27.72 | 27.72 | 27.72 | 27.72 | -7.600% | 1 | 272 | -7.179% |
| 2026-08-24 | 30.00 | 30.00 | 30.00 | 30.00 | -2.153% | 2 | 274 | -14.233% |
| 2026-08-20 | 30.66 | 30.66 | 30.66 | 30.66 | +2.200% | 1 | 274 | -16.080% |
| 2026-08-19 | 33.60 | 33.60 | 29.89 | 30.00 | -18.523% | 10 | 277 | -14.233% |
| 2026-08-18 | 37.27 | 37.31 | 36.82 | 36.82 | -11.512% | 46 | 260 | -30.120% |
| 2026-08-14 | 44.90 | 44.90 | 41.61 | 41.61 | -23.721% | 27 | 246 | -38.164% |
| 2026-08-13 | 56.21 | 56.21 | 54.55 | 54.55 | +0.092% | 2 | 245 | -52.832% |
| 2026-08-12 | 54.50 | 54.50 | 54.50 | 54.50 | -9.619% | 1 | 244 | -52.789% |
| 2026-08-10 | 61.13 | 61.13 | 60.25 | 60.30 | -4.815% | 6 | 241 | -57.330% |
| 2026-08-07 | 63.20 | 63.35 | 63.15 | 63.35 | +0.348% | 9 | 232 | -59.384% |
| 2026-08-06 | 63.35 | 63.35 | 63.00 | 63.13 | +1.235% | 33 | 211 | -59.243% |
| 2026-08-05 | 62.36 | 62.36 | 62.36 | 62.36 | -2.027% | 1 | 210 | -58.740% |
| 2026-08-04 | 57.15 | 63.65 | 57.15 | 63.65 | +49.589% | 4 | 208 | -59.576% |
| 2026-08-03 | 42.55 | 42.55 | 42.55 | 42.55 | -6.791% | 1 | 208 | -39.530% |
| 2026-07-30 | 45.45 | 45.65 | 45.45 | 45.65 | +3.986% | 2 | 207 | -43.636% |
| 2026-07-29 | 43.85 | 43.90 | 43.60 | 43.90 | -3.516% | 6 | 205 | -41.390% |
| 2026-07-27 | 44.45 | 45.50 | 43.05 | 45.50 | -0.655% | 19 | 188 | -43.451% |
| 2026-07-24 | 46.00 | 46.00 | 45.80 | 45.80 | -15.185% | 7 | 186 | -43.821% |
| 2026-07-22 | 54.00 | 54.00 | 54.00 | 54.00 | +15.756% | 1 | 187 | -52.352% |
| 2026-07-20 | 46.65 | 46.65 | 46.65 | 46.65 | +9.765% | 1 | 187 | -44.845% |
| 2026-07-17 | 42.50 | 42.50 | 42.50 | 42.50 | -10.845% | 1 | 187 | -39.459% |
| 2026-07-16 | 47.75 | 47.75 | 47.67 | 47.67 | -3.600% | 2 | 186 | -46.025% |
| 2026-07-15 | 50.84 | 50.84 | 49.45 | 49.45 | -0.101% | 30 | 158 | -47.968% |
| 2026-07-13 | 49.50 | 49.50 | 49.50 | 49.50 | -14.211% | 10 | 148 | -48.020% |
| 2026-07-09 | 57.70 | 57.70 | 57.70 | 57.70 | +34.186% | 1 | 148 | -55.407% |
| 2026-07-01 | 43.00 | 43.00 | 43.00 | 43.00 | -3.652% | 1 | 147 | -40.163% |
| 2026-06-30 | 44.55 | 44.68 | 44.49 | 44.63 | +1.202% | 6 | 147 | -42.348% |
| 2026-06-26 | 43.20 | 44.10 | 43.20 | 44.10 | -11.800% | 2 | 148 | -41.655% |
| 2026-06-24 | 50.00 | 50.00 | 50.00 | 50.00 | -10.282% | 1 | 148 | -48.540% |
| 2026-06-22 | 55.73 | 55.73 | 55.73 | 55.73 | -10.660% | 2 | 148 | -53.831% |
| 2026-06-18 | 63.38 | 63.38 | 62.38 | 62.38 | +14.145% | 4 | 152 | -58.753% |
| 2026-06-17 | 54.60 | 54.65 | 54.50 | 54.65 | +14.932% | 5 | 149 | -52.919% |
| 2026-06-16 | 49.35 | 49.45 | 47.55 | 47.55 | -11.863% | 8 | 141 | -45.889% |
| 2026-06-15 | 53.95 | 53.95 | 53.95 | 53.95 | +4.372% | 4 | 141 | -52.308% |
| 2026-06-11 | 51.69 | 51.69 | 51.69 | 51.69 | +5.275% | 1 | 140 | -50.222% |
| 2026-06-10 | 50.45 | 50.45 | 49.10 | 49.10 | -8.224% | 24 | 123 | -47.597% |
| 2026-06-09 | 53.50 | 53.50 | 53.50 | 53.50 | -27.654% | 1 | 122 | -51.907% |
| 2026-06-04 | 68.55 | 73.95 | 67.01 | 73.95 | -29.491% | 31 | 111 | -65.206% |
| 2026-06-03 | 110.40 | 110.40 | 104.88 | 104.88 | +0.268% | 7 | 109 | -75.467% |
| 2026-06-02 | 107.30 | 107.30 | 104.60 | 104.60 | +10.970% | 10 | 108 | -75.402% |
| 2026-06-01 | 85.45 | 94.26 | 85.25 | 94.26 | +36.609% | 18 | 109 | -72.703% |
| 2026-05-28 | 68.65 | 69.00 | 68.58 | 69.00 | +2.511% | 6 | 106 | -62.710% |
| 2026-05-26 | 67.29 | 67.31 | 67.29 | 67.31 | +6.587% | 10 | 116 | -61.774% |
| 2026-05-22 | 63.25 | 63.25 | 63.15 | 63.15 | -1.019% | 22 | 94 | -59.256% |
| 2026-05-21 | 63.80 | 64.05 | 63.60 | 63.80 | -5.130% | 48 | 74 | -59.671% |
| 2026-05-20 | 63.91 | 67.25 | 63.91 | 67.25 | -5.215% | 2 | 73 | -61.740% |
| 2026-05-14 | 70.95 | 70.95 | 70.95 | 70.95 | +10.222% | 1 | 73 | -63.735% |
| 2026-05-13 | 63.70 | 64.45 | 63.35 | 64.37 | +7.283% | 12 | 62 | -60.028% |
| 2026-05-12 | 60.00 | 60.00 | 60.00 | 60.00 | -14.530% | 1 | 61 | -57.117% |
| 2026-05-11 | 71.45 | 71.45 | 69.79 | 70.20 | +7.702% | 5 | 61 | -63.348% |
| 2026-05-08 | 65.18 | 65.18 | 65.18 | 65.18 | +0.664% | 1 | 60 | -60.525% |
| 2026-05-06 | 64.75 | 64.75 | 64.75 | 64.75 | -6.512% | 5 | 60 | -60.263% |
| 2026-05-05 | 69.80 | 69.80 | 69.20 | 69.26 | +8.728% | 33 | 33 | -62.850% |
| 2026-05-01 | 63.75 | 63.75 | 63.60 | 63.70 | +0.791% | 40 | 22 | -59.608% |
| 2026-04-30 | 63.20 | 63.20 | 63.20 | 63.20 | +13.262% | 4 | 18 | -59.288% |
| 2026-04-28 | 55.80 | 55.80 | 55.80 | 55.80 | -16.492% | 1 | 19 | -53.889% |
| 2026-04-23 | 67.43 | 67.43 | 66.65 | 66.82 | +1.550% | 11 | 14 | -61.494% |
| 2026-04-22 | 65.42 | 65.80 | 65.42 | 65.80 | +20.249% | 3 | 11 | -60.897% |
| 2026-04-20 | 54.54 | 54.72 | 54.54 | 54.72 | -3.082% | 2 | 10 | -52.979% |
| 2026-04-17 | 57.86 | 57.93 | 56.46 | 56.46 | +3.086% | 6 | 5 | -54.428% |
| 2026-04-16 | 54.55 | 54.85 | 54.55 | 54.77 | +1.501% | 4 | 3 | -53.022% |
| 2026-04-15 | 53.94 | 54.02 | 53.56 | 53.96 | 0.000% | 6 | 0 | -52.317% |