AVGO270917C00560000
AVGO Sep 17 2027 560.00 Call
optionOPRA
EODOct 6, 2026
23.15USD+21.395%(+4.08)36Vol432OI
AVGO270917C00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 22.60 | 23.30 | 22.25 | 23.15 | +21.395% | 36 | 433 | 0.000% |
| 2026-10-05 | 19.07 | 19.07 | 19.07 | 19.07 | +6.536% | 1 | 434 | +21.395% |
| 2026-10-02 | 17.90 | 17.90 | 17.90 | 17.90 | +11.875% | 5 | 434 | +29.330% |
| 2026-10-01 | 17.30 | 17.30 | 16.00 | 16.00 | -8.414% | 2 | 434 | +44.687% |
| 2026-09-30 | 17.47 | 17.47 | 17.47 | 17.47 | -9.388% | 1 | 434 | +32.513% |
| 2026-09-29 | 19.75 | 19.75 | 19.28 | 19.28 | +7.709% | 19 | 433 | +20.073% |
| 2026-09-24 | 17.90 | 17.90 | 17.90 | 17.90 | -8.205% | 2 | 433 | +29.330% |
| 2026-09-23 | 20.20 | 20.60 | 19.50 | 19.50 | -10.550% | 5 | 433 | +18.718% |
| 2026-09-22 | 21.00 | 21.80 | 21.00 | 21.80 | +15.040% | 3 | 433 | +6.193% |
| 2026-09-21 | 18.95 | 18.95 | 18.95 | 18.95 | +5.689% | 1 | 433 | +22.164% |
| 2026-09-18 | 17.93 | 17.93 | 17.93 | 17.93 | +9.865% | 1 | 432 | +29.113% |
| 2026-09-17 | 16.32 | 16.32 | 16.32 | 16.32 | +6.946% | 1 | 431 | +41.850% |
| 2026-09-16 | 14.40 | 15.26 | 14.40 | 15.26 | +2.416% | 12 | 421 | +51.704% |
| 2026-09-15 | 14.90 | 14.90 | 14.90 | 14.90 | -13.120% | 1 | 422 | +55.369% |
| 2026-09-14 | 18.00 | 18.00 | 17.15 | 17.15 | -22.433% | 14 | 424 | +34.985% |
| 2026-09-10 | 22.11 | 22.11 | 22.11 | 22.11 | -0.405% | 1 | 424 | +4.704% |
| 2026-09-09 | 23.25 | 23.25 | 22.20 | 22.20 | -10.303% | 3 | 423 | +4.279% |
| 2026-09-08 | 25.80 | 25.80 | 23.38 | 24.75 | +17.243% | 11 | 421 | -6.465% |
| 2026-09-04 | 20.80 | 21.11 | 20.80 | 21.11 | +0.668% | 2 | 420 | +9.664% |
| 2026-09-03 | 20.00 | 21.20 | 18.60 | 20.97 | -20.417% | 11 | 412 | +10.396% |
| 2026-09-02 | 26.40 | 27.71 | 25.65 | 26.35 | -0.753% | 56 | 394 | -12.144% |
| 2026-09-01 | 26.55 | 26.55 | 26.55 | 26.55 | -7.070% | 10 | 386 | -12.806% |
| 2026-08-31 | 28.57 | 28.57 | 28.57 | 28.57 | +0.599% | 1 | 387 | -18.971% |
| 2026-08-28 | 27.90 | 28.40 | 27.90 | 28.40 | -0.873% | 3 | 384 | -18.486% |
| 2026-08-27 | 28.65 | 28.65 | 28.65 | 28.65 | +16.701% | 2 | 382 | -19.197% |
| 2026-08-26 | 24.00 | 24.55 | 24.00 | 24.55 | -5.577% | 4 | 385 | -5.703% |
| 2026-08-25 | 26.00 | 26.00 | 26.00 | 26.00 | -3.704% | 8 | 385 | -10.962% |
| 2026-08-24 | 27.10 | 27.10 | 27.00 | 27.00 | -2.457% | 7 | 379 | -14.259% |
| 2026-08-20 | 28.67 | 28.67 | 27.68 | 27.68 | -1.143% | 2 | 379 | -16.366% |
| 2026-08-19 | 29.22 | 29.22 | 28.00 | 28.00 | -16.542% | 3 | 378 | -17.321% |
| 2026-08-18 | 33.50 | 33.86 | 33.50 | 33.55 | -16.914% | 3 | 377 | -30.999% |
| 2026-08-17 | 40.38 | 40.38 | 40.38 | 40.38 | -2.699% | 1 | 376 | -42.670% |
| 2026-08-14 | 41.50 | 41.50 | 41.50 | 41.50 | -17.000% | 1 | 375 | -44.217% |
| 2026-08-13 | 51.26 | 51.26 | 50.00 | 50.00 | +2.987% | 10 | 377 | -53.700% |
| 2026-08-12 | 48.70 | 48.75 | 48.55 | 48.55 | -4.429% | 11 | 377 | -52.317% |
| 2026-08-11 | 50.80 | 50.80 | 50.80 | 50.80 | -8.468% | 1 | 377 | -54.429% |
| 2026-08-10 | 55.55 | 55.60 | 55.50 | 55.50 | -5.047% | 8 | 377 | -58.288% |
| 2026-08-07 | 58.40 | 58.55 | 58.40 | 58.45 | +0.343% | 4 | 376 | -60.393% |
| 2026-08-06 | 58.65 | 58.65 | 58.25 | 58.25 | -1.104% | 24 | 365 | -60.258% |
| 2026-08-04 | 53.25 | 58.90 | 53.25 | 58.90 | +50.832% | 4 | 365 | -60.696% |
| 2026-08-03 | 39.05 | 39.05 | 39.05 | 39.05 | -9.815% | 1 | 365 | -40.717% |
| 2026-07-31 | 44.10 | 44.10 | 43.30 | 43.30 | +0.698% | 4 | 361 | -46.536% |
| 2026-07-30 | 41.85 | 43.00 | 41.85 | 43.00 | +3.614% | 8 | 359 | -46.163% |
| 2026-07-28 | 41.50 | 41.50 | 41.50 | 41.50 | -1.542% | 2 | 357 | -44.217% |
| 2026-07-24 | 42.30 | 42.30 | 42.15 | 42.15 | -4.422% | 2 | 357 | -45.077% |
| 2026-07-21 | 44.10 | 44.10 | 44.10 | 44.10 | +4.950% | 5 | 352 | -47.506% |
| 2026-07-20 | 43.05 | 43.05 | 42.02 | 42.02 | +7.744% | 2 | 352 | -44.907% |
| 2026-07-17 | 39.37 | 39.50 | 38.95 | 39.00 | -11.565% | 29 | 350 | -40.641% |
| 2026-07-16 | 44.05 | 44.10 | 44.05 | 44.10 | +13.077% | 2 | 349 | -47.506% |
| 2026-07-01 | 39.00 | 39.00 | 39.00 | 39.00 | -1.887% | 4 | 349 | -40.641% |
| 2026-06-26 | 39.45 | 39.75 | 39.35 | 39.75 | -9.164% | 10 | 341 | -41.761% |
| 2026-06-25 | 43.29 | 43.88 | 43.29 | 43.76 | -5.892% | 57 | 344 | -47.098% |
| 2026-06-24 | 46.50 | 46.50 | 46.50 | 46.50 | -14.080% | 1 | 343 | -50.215% |
| 2026-06-22 | 54.12 | 54.12 | 54.12 | 54.12 | +4.701% | 2 | 341 | -57.225% |
| 2026-06-17 | 51.55 | 51.69 | 51.55 | 51.69 | +13.231% | 23 | 335 | -55.214% |
| 2026-06-16 | 45.80 | 45.80 | 45.65 | 45.65 | +1.444% | 5 | 331 | -49.288% |
| 2026-06-10 | 45.85 | 45.85 | 44.65 | 45.00 | -7.426% | 30 | 312 | -48.556% |
| 2026-06-09 | 48.61 | 48.61 | 48.61 | 48.61 | -9.546% | 1 | 312 | -52.376% |
| 2026-06-08 | 53.74 | 53.74 | 53.74 | 53.74 | +1.396% | 10 | 312 | -56.922% |
| 2026-06-05 | 54.00 | 54.00 | 53.00 | 53.00 | -21.944% | 9 | 317 | -56.321% |
| 2026-06-04 | 58.79 | 69.25 | 58.79 | 67.90 | -32.371% | 25 | 317 | -65.906% |
| 2026-06-03 | 101.56 | 103.52 | 99.87 | 100.40 | -0.505% | 16 | 308 | -76.942% |
| 2026-06-02 | 101.63 | 101.63 | 100.91 | 100.91 | +16.753% | 57 | 251 | -77.059% |
| 2026-06-01 | 87.41 | 90.70 | 86.43 | 86.43 | +12.524% | 18 | 237 | -73.215% |
| 2026-05-29 | 76.81 | 76.81 | 76.81 | 76.81 | +15.678% | 3 | 234 | -69.861% |
| 2026-05-26 | 63.05 | 66.40 | 63.05 | 66.40 | +13.601% | 3 | 233 | -65.136% |
| 2026-05-22 | 58.45 | 58.45 | 58.45 | 58.45 | -3.468% | 1 | 232 | -60.393% |
| 2026-05-20 | 62.60 | 62.60 | 60.55 | 60.55 | -1.336% | 7 | 225 | -61.767% |
| 2026-05-18 | 61.36 | 61.37 | 61.36 | 61.37 | -7.714% | 2 | 225 | -62.278% |
| 2026-05-15 | 66.50 | 66.50 | 66.50 | 66.50 | +17.908% | 1 | 225 | -65.188% |
| 2026-05-13 | 56.40 | 56.40 | 56.40 | 56.40 | -2.338% | 1 | 225 | -58.954% |
| 2026-05-12 | 63.60 | 63.60 | 57.75 | 57.75 | -11.358% | 4 | 227 | -59.913% |
| 2026-05-11 | 66.32 | 66.45 | 65.15 | 65.15 | +11.159% | 216 | 89 | -64.467% |
| 2026-05-07 | 58.61 | 58.61 | 58.61 | 58.61 | -3.934% | 8 | 89 | -60.502% |
| 2026-05-06 | 61.08 | 61.08 | 61.01 | 61.01 | +3.459% | 2 | 89 | -62.055% |
| 2026-05-01 | 57.87 | 59.02 | 57.87 | 58.97 | +2.183% | 4 | 88 | -60.743% |
| 2026-04-30 | 57.57 | 57.71 | 57.57 | 57.71 | +12.451% | 2 | 88 | -59.886% |
| 2026-04-28 | 54.11 | 54.11 | 50.90 | 51.32 | -13.936% | 3 | 88 | -54.891% |
| 2026-04-24 | 61.34 | 61.37 | 59.46 | 59.63 | -3.838% | 14 | 82 | -61.177% |
| 2026-04-23 | 61.50 | 62.01 | 61.50 | 62.01 | +0.633% | 7 | 77 | -62.667% |
| 2026-04-22 | 58.00 | 61.79 | 58.00 | 61.62 | +18.912% | 7 | 74 | -62.431% |
| 2026-04-21 | 51.84 | 51.84 | 51.82 | 51.82 | +4.413% | 2 | 73 | -55.326% |
| 2026-04-20 | 50.32 | 50.42 | 49.55 | 49.63 | -5.359% | 4 | 72 | -53.355% |
| 2026-04-17 | 53.37 | 53.55 | 52.00 | 52.44 | +3.657% | 33 | 59 | -55.854% |
| 2026-04-16 | 50.24 | 50.59 | 50.24 | 50.59 | +0.178% | 12 | 57 | -54.240% |
| 2026-04-15 | 49.64 | 50.50 | 49.12 | 50.50 | +18.433% | 63 | 28 | -54.158% |
| 2026-04-14 | 44.03 | 44.03 | 42.44 | 42.64 | -2.314% | 25 | 25 | -45.708% |
| 2026-04-13 | 43.65 | 43.65 | 43.65 | 43.65 | 0.000% | 25 | 0 | -46.964% |