AVGO270917C00580000
AVGO Sep 17 2027 580.00 Call
optionOPRA
EODOct 7, 2026
20.30USD-7.094%(-1.55)22Vol462OI
AVGO270917C00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 19.70 | 20.30 | 19.70 | 20.30 | -7.094% | 22 | 441 | 0.000% |
| 2026-10-06 | 20.20 | 21.85 | 19.77 | 21.85 | +31.944% | 7 | 438 | -7.094% |
| 2026-10-05 | 16.56 | 16.56 | 16.56 | 16.56 | +4.151% | 1 | 438 | +22.585% |
| 2026-09-30 | 15.95 | 15.95 | 15.80 | 15.90 | -10.423% | 4 | 436 | +27.673% |
| 2026-09-29 | 17.60 | 17.75 | 17.40 | 17.75 | +12.342% | 33 | 434 | +14.366% |
| 2026-09-28 | 15.80 | 15.80 | 15.80 | 15.80 | -3.364% | 1 | 434 | +28.481% |
| 2026-09-25 | 16.35 | 16.35 | 16.35 | 16.35 | -11.622% | 1 | 435 | +24.159% |
| 2026-09-23 | 18.50 | 18.50 | 18.50 | 18.50 | -2.632% | 1 | 435 | +9.730% |
| 2026-09-22 | 19.00 | 19.00 | 19.00 | 19.00 | +17.212% | 1 | 435 | +6.842% |
| 2026-09-18 | 16.35 | 17.60 | 16.21 | 16.21 | +8.428% | 8 | 435 | +25.231% |
| 2026-09-17 | 14.95 | 14.95 | 14.95 | 14.95 | +11.985% | 1 | 435 | +35.786% |
| 2026-09-16 | 13.35 | 13.35 | 13.35 | 13.35 | +0.831% | 2 | 435 | +52.060% |
| 2026-09-15 | 13.24 | 13.24 | 13.24 | 13.24 | -10.480% | 10 | 430 | +53.323% |
| 2026-09-14 | 14.79 | 14.79 | 14.79 | 14.79 | -26.050% | 2 | 432 | +37.255% |
| 2026-09-09 | 20.00 | 20.00 | 20.00 | 20.00 | -10.913% | 1 | 432 | +1.500% |
| 2026-09-08 | 22.50 | 22.50 | 22.45 | 22.45 | +25.911% | 3 | 430 | -9.577% |
| 2026-09-04 | 17.83 | 17.83 | 17.83 | 17.83 | +10.745% | 1 | 429 | +13.853% |
| 2026-09-03 | 16.80 | 16.80 | 16.05 | 16.10 | -40.370% | 4 | 429 | +26.087% |
| 2026-08-28 | 27.00 | 27.00 | 27.00 | 27.00 | +1.695% | 1 | 429 | -24.815% |
| 2026-08-27 | 26.55 | 26.55 | 26.55 | 26.55 | +23.316% | 7 | 431 | -23.540% |
| 2026-08-26 | 21.53 | 21.53 | 21.53 | 21.53 | -9.500% | 1 | 431 | -5.713% |
| 2026-08-25 | 23.79 | 23.79 | 23.79 | 23.79 | -3.293% | 1 | 430 | -14.670% |
| 2026-08-24 | 24.60 | 24.60 | 24.60 | 24.60 | -4.651% | 1 | 430 | -17.480% |
| 2026-08-20 | 26.80 | 26.80 | 25.25 | 25.80 | -2.013% | 18 | 442 | -21.318% |
| 2026-08-19 | 26.33 | 26.33 | 26.33 | 26.33 | -13.615% | 1 | 442 | -22.902% |
| 2026-08-18 | 30.69 | 30.69 | 30.48 | 30.48 | -17.264% | 2 | 442 | -33.399% |
| 2026-08-17 | 36.30 | 36.84 | 36.30 | 36.84 | -4.312% | 2 | 440 | -44.897% |
| 2026-08-14 | 38.50 | 38.50 | 38.50 | 38.50 | -15.939% | 1 | 440 | -47.273% |
| 2026-08-13 | 45.90 | 45.90 | 45.80 | 45.80 | +2.921% | 2 | 439 | -55.677% |
| 2026-08-12 | 45.65 | 45.65 | 44.40 | 44.50 | -16.760% | 18 | 443 | -54.382% |
| 2026-08-10 | 53.46 | 53.46 | 53.46 | 53.46 | -0.816% | 2 | 443 | -62.028% |
| 2026-08-06 | 53.90 | 53.90 | 53.90 | 53.90 | +0.279% | 12 | 443 | -62.338% |
| 2026-08-04 | 50.40 | 54.65 | 50.40 | 53.75 | +34.375% | 64 | 465 | -62.233% |
| 2026-07-31 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 1 | 465 | -49.250% |
| 2026-07-24 | 40.00 | 40.00 | 39.90 | 40.00 | -4.762% | 13 | 454 | -49.250% |
| 2026-07-23 | 42.00 | 42.00 | 42.00 | 42.00 | +4.738% | 1 | 453 | -51.667% |
| 2026-07-21 | 40.29 | 40.29 | 40.10 | 40.10 | +7.507% | 2 | 453 | -49.377% |
| 2026-07-17 | 37.20 | 37.30 | 37.20 | 37.30 | -7.901% | 2 | 453 | -45.576% |
| 2026-07-16 | 40.70 | 40.70 | 40.50 | 40.50 | -6.897% | 2 | 452 | -49.877% |
| 2026-07-14 | 43.50 | 43.50 | 43.50 | 43.50 | -9.957% | 1 | 451 | -53.333% |
| 2026-07-09 | 48.31 | 48.31 | 48.31 | 48.31 | +34.381% | 2 | 451 | -57.980% |
| 2026-07-01 | 35.95 | 35.95 | 35.95 | 35.95 | -8.080% | 1 | 451 | -43.533% |
| 2026-06-30 | 39.11 | 39.11 | 39.11 | 39.11 | +4.293% | 1 | 451 | -48.095% |
| 2026-06-26 | 37.42 | 37.51 | 37.42 | 37.50 | -17.655% | 25 | 428 | -45.867% |
| 2026-06-23 | 45.54 | 45.54 | 45.54 | 45.54 | -3.823% | 1 | 427 | -55.424% |
| 2026-06-17 | 47.10 | 47.40 | 47.10 | 47.35 | +14.538% | 10 | 421 | -57.128% |
| 2026-06-16 | 41.34 | 41.34 | 41.34 | 41.34 | -10.905% | 3 | 421 | -50.895% |
| 2026-06-15 | 46.50 | 46.50 | 46.40 | 46.40 | +9.305% | 2 | 420 | -56.250% |
| 2026-06-10 | 42.60 | 42.60 | 42.45 | 42.45 | -6.250% | 2 | 419 | -52.179% |
| 2026-06-09 | 45.28 | 45.28 | 45.28 | 45.28 | -9.458% | 1 | 419 | -55.168% |
| 2026-06-05 | 50.78 | 52.00 | 50.01 | 50.01 | -13.939% | 9 | 421 | -59.408% |
| 2026-06-04 | 55.02 | 59.35 | 55.02 | 58.11 | -40.765% | 56 | 379 | -65.066% |
| 2026-06-03 | 95.81 | 98.10 | 95.81 | 98.10 | +8.218% | 3 | 376 | -79.307% |
| 2026-06-02 | 97.72 | 97.83 | 90.65 | 90.65 | +11.309% | 4 | 375 | -77.606% |
| 2026-06-01 | 82.47 | 83.52 | 80.80 | 81.44 | +21.607% | 71 | 343 | -75.074% |
| 2026-05-29 | 68.33 | 68.33 | 66.97 | 66.97 | +14.479% | 6 | 338 | -69.688% |
| 2026-05-26 | 58.50 | 58.50 | 58.50 | 58.50 | +1.299% | 1 | 339 | -65.299% |
| 2026-05-20 | 58.15 | 58.15 | 57.75 | 57.75 | +5.769% | 3 | 337 | -64.848% |
| 2026-05-19 | 52.35 | 54.89 | 52.35 | 54.60 | -3.890% | 97 | 281 | -62.821% |
| 2026-05-18 | 56.81 | 56.81 | 56.81 | 56.81 | -13.068% | 6 | 275 | -64.267% |
| 2026-05-14 | 64.30 | 65.35 | 64.30 | 65.35 | +27.140% | 4 | 272 | -68.936% |
| 2026-05-13 | 51.40 | 51.40 | 51.40 | 51.40 | -6.545% | 4 | 276 | -60.506% |
| 2026-05-12 | 55.00 | 55.00 | 55.00 | 55.00 | -10.714% | 1 | 275 | -63.091% |
| 2026-05-11 | 60.04 | 61.82 | 59.00 | 61.60 | +2.207% | 47 | 231 | -67.045% |
| 2026-05-08 | 61.55 | 61.55 | 60.25 | 60.27 | +9.881% | 10 | 236 | -66.318% |
| 2026-05-06 | 54.75 | 54.85 | 54.75 | 54.85 | -0.760% | 2 | 235 | -62.990% |
| 2026-05-01 | 55.26 | 55.27 | 55.26 | 55.27 | +6.309% | 2 | 234 | -63.271% |
| 2026-04-30 | 52.27 | 52.27 | 51.99 | 51.99 | +12.654% | 2 | 233 | -60.954% |
| 2026-04-28 | 48.36 | 48.36 | 46.15 | 46.15 | -15.087% | 22 | 213 | -56.013% |
| 2026-04-27 | 54.35 | 54.35 | 54.35 | 54.35 | -7.678% | 58 | 213 | -62.649% |
| 2026-04-24 | 57.97 | 59.00 | 57.97 | 58.87 | -2.323% | 3 | 212 | -65.517% |
| 2026-04-23 | 60.35 | 60.35 | 60.27 | 60.27 | +6.109% | 2 | 212 | -66.318% |
| 2026-04-22 | 53.76 | 56.85 | 53.74 | 56.80 | +24.425% | 197 | 20 | -64.261% |
| 2026-04-20 | 47.45 | 47.50 | 45.65 | 45.65 | -8.517% | 24 | 10 | -55.531% |
| 2026-04-17 | 49.33 | 49.90 | 48.15 | 49.90 | 0.000% | 13 | 10 | -59.319% |