AVGO271217C00460000
AVGO Dec 17 2027 460.00 Call
optionOPRA
EODOct 7, 2026
49.42USD-6.046%(-3.18)27Vol508OI
AVGO271217C00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 49.30 | 49.42 | 49.30 | 49.42 | -6.046% | 27 | 508 | 0.000% |
| 2026-10-06 | 46.70 | 52.60 | 46.70 | 52.60 | +17.463% | 13 | 502 | -6.046% |
| 2026-10-05 | 44.03 | 45.00 | 43.65 | 44.78 | +11.727% | 10 | 503 | +10.362% |
| 2026-10-02 | 40.31 | 40.31 | 40.08 | 40.08 | +6.880% | 30 | 501 | +23.303% |
| 2026-10-01 | 39.00 | 39.00 | 37.50 | 37.50 | -11.137% | 224 | 647 | +31.787% |
| 2026-09-30 | 42.48 | 42.48 | 42.00 | 42.20 | -3.432% | 3 | 646 | +17.109% |
| 2026-09-29 | 43.70 | 43.70 | 43.70 | 43.70 | +6.742% | 3 | 646 | +13.089% |
| 2026-09-28 | 41.05 | 41.05 | 40.94 | 40.94 | -1.278% | 3 | 643 | +20.713% |
| 2026-09-24 | 41.47 | 41.47 | 41.47 | 41.47 | -5.428% | 2 | 641 | +19.170% |
| 2026-09-23 | 45.49 | 45.49 | 43.85 | 43.85 | -9.681% | 3 | 640 | +12.702% |
| 2026-09-22 | 47.50 | 48.55 | 47.50 | 48.55 | +5.543% | 48 | 621 | +1.792% |
| 2026-09-18 | 46.00 | 46.00 | 46.00 | 46.00 | +11.219% | 2 | 620 | +7.435% |
| 2026-09-17 | 40.95 | 41.42 | 40.95 | 41.36 | +9.708% | 62 | 573 | +19.487% |
| 2026-09-15 | 37.70 | 37.70 | 37.70 | 37.70 | -6.335% | 2 | 573 | +31.088% |
| 2026-09-14 | 42.02 | 42.11 | 40.25 | 40.25 | -16.494% | 29 | 589 | +22.783% |
| 2026-09-10 | 49.30 | 49.30 | 48.20 | 48.20 | -2.231% | 220 | 393 | +2.531% |
| 2026-09-09 | 48.80 | 49.30 | 48.70 | 49.30 | -5.192% | 4 | 392 | +0.243% |
| 2026-09-08 | 51.90 | 52.40 | 51.90 | 52.00 | +12.311% | 28 | 371 | -4.962% |
| 2026-09-04 | 45.40 | 46.30 | 45.40 | 46.30 | +1.557% | 5 | 369 | +6.739% |
| 2026-09-03 | 43.09 | 46.45 | 41.09 | 45.59 | -16.578% | 33 | 377 | +8.401% |
| 2026-09-02 | 54.65 | 54.65 | 54.65 | 54.65 | -5.122% | 1 | 376 | -9.570% |
| 2026-08-27 | 57.60 | 57.60 | 57.60 | 57.60 | +15.965% | 5 | 376 | -14.201% |
| 2026-08-26 | 49.67 | 49.67 | 49.67 | 49.67 | -12.707% | 1 | 376 | -0.503% |
| 2026-08-20 | 56.35 | 56.90 | 56.02 | 56.90 | +4.117% | 35 | 369 | -13.146% |
| 2026-08-19 | 57.76 | 57.76 | 54.65 | 54.65 | -23.566% | 25 | 347 | -9.570% |
| 2026-08-14 | 78.73 | 78.73 | 71.50 | 71.50 | -21.359% | 5 | 347 | -30.881% |
| 2026-08-13 | 90.92 | 90.92 | 90.92 | 90.92 | -8.531% | 2 | 345 | -45.645% |
| 2026-08-10 | 99.40 | 99.40 | 99.40 | 99.40 | +2.116% | 1 | 345 | -50.282% |
| 2026-08-07 | 99.11 | 99.11 | 97.34 | 97.34 | +26.039% | 2 | 345 | -49.230% |
| 2026-07-30 | 77.23 | 77.23 | 77.23 | 77.23 | +1.126% | 3 | 345 | -36.009% |
| 2026-07-28 | 76.46 | 76.46 | 76.37 | 76.37 | -4.585% | 3 | 345 | -35.289% |
| 2026-07-23 | 80.04 | 80.04 | 80.04 | 80.04 | +2.092% | 2 | 347 | -38.256% |
| 2026-07-21 | 78.40 | 78.40 | 78.40 | 78.40 | +8.889% | 2 | 347 | -36.964% |
| 2026-07-17 | 72.00 | 72.00 | 72.00 | 72.00 | -10.880% | 1 | 348 | -31.361% |
| 2026-07-15 | 80.79 | 80.79 | 80.79 | 80.79 | -1.918% | 2 | 348 | -38.829% |
| 2026-07-13 | 82.37 | 82.37 | 82.37 | 82.37 | -6.515% | 2 | 348 | -40.002% |
| 2026-07-10 | 88.11 | 88.11 | 88.11 | 88.11 | +11.461% | 1 | 348 | -43.911% |
| 2026-07-08 | 79.07 | 79.09 | 79.05 | 79.05 | +12.367% | 3 | 348 | -37.483% |
| 2026-07-07 | 68.00 | 70.35 | 68.00 | 70.35 | +9.239% | 4 | 347 | -29.751% |
| 2026-07-02 | 66.75 | 66.75 | 64.39 | 64.40 | -12.357% | 7 | 346 | -23.261% |
| 2026-06-29 | 71.65 | 73.48 | 71.65 | 73.48 | +1.759% | 6 | 345 | -32.744% |
| 2026-06-26 | 72.21 | 72.21 | 72.21 | 72.21 | -6.585% | 2 | 345 | -31.561% |
| 2026-06-25 | 77.30 | 77.30 | 77.30 | 77.30 | +0.416% | 3 | 348 | -36.067% |
| 2026-06-24 | 77.80 | 77.80 | 76.98 | 76.98 | -7.498% | 6 | 345 | -35.802% |
| 2026-06-23 | 83.22 | 83.22 | 83.22 | 83.22 | -11.731% | 1 | 345 | -40.615% |
| 2026-06-18 | 94.28 | 94.28 | 94.28 | 94.28 | +11.719% | 1 | 345 | -47.582% |
| 2026-06-17 | 87.70 | 87.70 | 84.39 | 84.39 | +11.318% | 3 | 345 | -41.439% |
| 2026-06-16 | 75.81 | 75.81 | 75.81 | 75.81 | -10.305% | 1 | 345 | -34.811% |
| 2026-06-15 | 84.52 | 84.52 | 84.52 | 84.52 | +7.259% | 1 | 345 | -41.529% |
| 2026-06-12 | 78.80 | 78.80 | 78.80 | 78.80 | -2.063% | 1 | 345 | -37.284% |
| 2026-06-11 | 78.40 | 80.46 | 78.40 | 80.46 | +2.667% | 4 | 346 | -38.578% |
| 2026-06-10 | 77.60 | 78.37 | 77.60 | 78.37 | +0.153% | 3 | 349 | -36.940% |
| 2026-06-09 | 78.25 | 78.25 | 78.25 | 78.25 | -11.582% | 2 | 349 | -36.843% |
| 2026-06-08 | 88.50 | 88.50 | 88.50 | 88.50 | +1.724% | 2 | 349 | -44.158% |
| 2026-06-05 | 93.04 | 93.85 | 87.00 | 87.00 | -11.675% | 3 | 349 | -43.195% |
| 2026-06-04 | 99.00 | 100.75 | 98.45 | 98.50 | -35.146% | 48 | 362 | -49.827% |
| 2026-06-03 | 150.90 | 151.88 | 149.45 | 151.88 | +4.134% | 5 | 362 | -67.461% |
| 2026-06-02 | 148.25 | 148.25 | 145.85 | 145.85 | +10.913% | 7 | 356 | -66.116% |
| 2026-06-01 | 118.85 | 131.72 | 118.85 | 131.50 | +11.991% | 36 | 331 | -62.418% |
| 2026-05-29 | 118.80 | 118.80 | 117.42 | 117.42 | +17.608% | 3 | 331 | -57.912% |
| 2026-05-27 | 99.84 | 99.84 | 99.84 | 99.84 | -2.060% | 6 | 334 | -50.501% |
| 2026-05-26 | 101.94 | 101.94 | 101.94 | 101.94 | +6.598% | 3 | 337 | -51.521% |
| 2026-05-22 | 95.63 | 95.63 | 95.63 | 95.63 | +1.410% | 2 | 337 | -48.322% |
| 2026-05-21 | 99.48 | 99.48 | 94.30 | 94.30 | -5.511% | 12 | 331 | -47.593% |
| 2026-05-20 | 95.97 | 99.80 | 95.97 | 99.80 | +0.808% | 9 | 330 | -50.481% |
| 2026-05-18 | 99.00 | 99.00 | 99.00 | 99.00 | -5.498% | 8 | 330 | -50.081% |
| 2026-05-15 | 104.76 | 104.76 | 104.76 | 104.76 | +9.857% | 1 | 330 | -52.826% |
| 2026-05-13 | 95.09 | 95.36 | 95.09 | 95.36 | +0.985% | 18 | 330 | -48.175% |
| 2026-05-12 | 99.73 | 99.73 | 94.02 | 94.43 | -9.202% | 7 | 331 | -47.665% |
| 2026-05-11 | 102.30 | 107.60 | 102.30 | 104.00 | +13.043% | 8 | 328 | -52.481% |
| 2026-05-07 | 100.20 | 100.20 | 92.00 | 92.00 | -6.750% | 6 | 325 | -46.283% |
| 2026-05-01 | 98.41 | 98.66 | 98.41 | 98.66 | +11.079% | 2 | 324 | -49.909% |
| 2026-04-29 | 86.75 | 88.89 | 85.00 | 88.82 | -9.061% | 7 | 322 | -44.359% |
| 2026-04-27 | 97.67 | 97.67 | 97.67 | 97.67 | -5.414% | 1 | 322 | -49.401% |
| 2026-04-23 | 101.20 | 103.26 | 101.20 | 103.26 | +2.076% | 4 | 322 | -52.140% |
| 2026-04-22 | 98.35 | 101.16 | 98.02 | 101.16 | +19.264% | 6 | 322 | -51.147% |
| 2026-04-20 | 85.45 | 85.45 | 84.61 | 84.82 | -3.778% | 4 | 322 | -41.735% |
| 2026-04-17 | 88.59 | 88.59 | 88.15 | 88.15 | +3.914% | 11 | 322 | -43.936% |
| 2026-04-15 | 84.22 | 84.83 | 82.25 | 84.83 | +13.122% | 95 | 362 | -41.742% |
| 2026-04-14 | 74.99 | 74.99 | 74.99 | 74.99 | +5.220% | 1 | 363 | -34.098% |
| 2026-04-10 | 71.27 | 71.27 | 71.27 | 71.27 | +13.759% | 2 | 363 | -30.658% |
| 2026-04-09 | 61.81 | 62.65 | 61.81 | 62.65 | +32.733% | 4 | 361 | -21.117% |
| 2026-04-07 | 47.24 | 47.24 | 47.20 | 47.20 | +14.619% | 2 | 357 | +4.703% |
| 2026-04-02 | 39.26 | 41.18 | 39.26 | 41.18 | -2.022% | 2 | 359 | +20.010% |
| 2026-04-01 | 42.03 | 42.03 | 42.03 | 42.03 | +7.083% | 1 | 359 | +17.583% |
| 2026-03-27 | 40.40 | 40.59 | 38.80 | 39.25 | -11.078% | 31 | 359 | +25.911% |
| 2026-03-26 | 44.22 | 44.22 | 44.14 | 44.14 | -4.085% | 2 | 374 | +11.962% |
| 2026-03-25 | 46.12 | 46.12 | 46.02 | 46.02 | +2.472% | 2 | 374 | +7.388% |
| 2026-03-19 | 44.82 | 44.91 | 44.75 | 44.91 | -5.393% | 10 | 374 | +10.042% |
| 2026-03-17 | 48.00 | 48.00 | 47.47 | 47.47 | -8.553% | 12 | 369 | +4.108% |
| 2026-03-13 | 56.10 | 56.10 | 51.91 | 51.91 | -7.320% | 49 | 369 | -4.797% |
| 2026-03-12 | 56.01 | 56.01 | 56.01 | 56.01 | -6.479% | 5 | 324 | -11.766% |
| 2026-03-11 | 59.69 | 59.89 | 59.69 | 59.89 | -1.041% | 2 | 319 | -17.482% |
| 2026-03-10 | 60.55 | 60.55 | 60.45 | 60.52 | +4.345% | 26 | 318 | -18.341% |
| 2026-03-06 | 54.68 | 58.00 | 54.68 | 58.00 | +16.232% | 16 | 318 | -14.793% |
| 2026-03-04 | 50.10 | 50.10 | 49.90 | 49.90 | +2.149% | 2 | 307 | -0.962% |
| 2026-03-03 | 48.85 | 48.85 | 48.85 | 48.85 | -4.216% | 1 | 307 | +1.167% |
| 2026-03-02 | 51.00 | 51.00 | 51.00 | 51.00 | +3.030% | 1 | 307 | -3.098% |
| 2026-02-27 | 49.50 | 49.50 | 49.50 | 49.50 | -3.977% | 1 | 307 | -0.162% |
| 2026-02-26 | 51.55 | 51.55 | 51.55 | 51.55 | +1.078% | 2 | 307 | -4.132% |
| 2026-02-24 | 51.00 | 51.00 | 51.00 | 51.00 | -14.957% | 3 | 307 | -3.098% |
| 2026-02-20 | 59.87 | 59.97 | 59.87 | 59.97 | -0.465% | 20 | 307 | -17.592% |
| 2026-02-19 | 60.25 | 60.25 | 60.25 | 60.25 | +1.006% | 10 | 297 | -17.975% |
| 2026-02-17 | 59.60 | 59.65 | 59.60 | 59.65 | +1.102% | 10 | 307 | -17.150% |
| 2026-02-13 | 59.00 | 59.00 | 59.00 | 59.00 | -8.739% | 1 | 307 | -16.237% |
| 2026-02-10 | 64.65 | 64.65 | 64.65 | 64.65 | -5.676% | 1 | 307 | -23.558% |
| 2026-02-09 | 67.44 | 68.54 | 67.44 | 68.54 | +27.044% | 6 | 307 | -27.896% |
| 2026-02-05 | 53.95 | 53.95 | 53.95 | 53.95 | +19.862% | 2 | 307 | -8.397% |
| 2026-02-04 | 45.01 | 45.01 | 45.01 | 45.01 | -14.995% | 1 | 307 | +9.798% |
| 2026-02-03 | 50.00 | 52.95 | 49.55 | 52.95 | -8.153% | 51 | 307 | -6.667% |
| 2026-02-02 | 56.94 | 57.65 | 56.94 | 57.65 | -2.864% | 26 | 335 | -14.276% |
| 2026-01-30 | 59.35 | 59.35 | 59.35 | 59.35 | +2.064% | 5 | 310 | -16.731% |
| 2026-01-21 | 58.15 | 58.15 | 58.15 | 58.15 | -5.784% | 25 | 310 | -15.013% |
| 2026-01-14 | 61.72 | 61.72 | 61.72 | 61.72 | -12.042% | 1 | 333 | -19.929% |
| 2026-01-13 | 70.00 | 70.17 | 70.00 | 70.17 | +10.504% | 2 | 333 | -29.571% |
| 2026-01-09 | 63.50 | 63.50 | 63.50 | 63.50 | +0.714% | 1 | 333 | -22.173% |
| 2026-01-05 | 64.72 | 64.72 | 63.05 | 63.05 | -5.117% | 6 | 327 | -21.618% |
| 2026-01-02 | 66.45 | 66.45 | 66.45 | 66.45 | -0.524% | 3 | 327 | -25.628% |
| 2025-12-29 | 66.65 | 67.05 | 66.65 | 66.80 | -0.299% | 19 | 324 | -26.018% |
| 2025-12-26 | 67.00 | 67.00 | 67.00 | 67.00 | +7.029% | 1 | 339 | -26.239% |
| 2025-12-22 | 62.15 | 62.60 | 62.10 | 62.60 | +8.681% | 15 | 339 | -21.054% |
| 2025-12-18 | 57.15 | 57.60 | 57.15 | 57.60 | +5.321% | 6 | 325 | -14.201% |
| 2025-12-17 | 62.35 | 62.35 | 54.69 | 54.69 | -12.566% | 2 | 321 | -9.636% |
| 2025-12-16 | 62.50 | 62.55 | 62.50 | 62.55 | -2.722% | 34 | 319 | -20.991% |
| 2025-12-15 | 70.19 | 70.19 | 64.30 | 64.30 | -12.410% | 23 | 303 | -23.142% |
| 2025-12-12 | 82.56 | 82.56 | 73.41 | 73.41 | -23.912% | 28 | 283 | -32.679% |
| 2025-12-11 | 95.15 | 96.50 | 95.15 | 96.48 | -3.423% | 5 | 283 | -48.777% |
| 2025-12-10 | 99.90 | 99.90 | 99.90 | 99.90 | -1.963% | 8 | 282 | -50.531% |
| 2025-12-09 | 97.70 | 102.79 | 97.70 | 101.90 | +1.011% | 107 | 274 | -51.501% |
| 2025-12-08 | 97.42 | 100.88 | 97.42 | 100.88 | +9.059% | 49 | 234 | -51.011% |
| 2025-12-05 | 92.58 | 93.08 | 92.50 | 92.50 | +10.487% | 26 | 245 | -46.573% |
| 2025-12-03 | 83.85 | 83.90 | 83.35 | 83.72 | -4.429% | 92 | 245 | -40.970% |
| 2025-12-02 | 90.30 | 90.50 | 87.60 | 87.60 | -6.957% | 5 | 214 | -43.584% |
| 2025-12-01 | 94.15 | 94.15 | 94.15 | 94.15 | -3.683% | 2 | 211 | -47.509% |
| 2025-11-26 | 92.15 | 97.80 | 92.05 | 97.75 | +8.611% | 20 | 223 | -49.442% |
| 2025-11-25 | 90.00 | 90.00 | 90.00 | 90.00 | +6.358% | 10 | 223 | -45.089% |
| 2025-11-24 | 84.62 | 84.62 | 84.62 | 84.62 | +25.605% | 1 | 214 | -41.598% |
| 2025-11-21 | 67.37 | 67.37 | 67.37 | 67.37 | -9.144% | 1 | 213 | -26.644% |
| 2025-11-20 | 75.50 | 75.50 | 73.95 | 74.15 | -1.788% | 3 | 214 | -33.351% |
| 2025-11-19 | 75.60 | 75.60 | 75.35 | 75.50 | +12.268% | 28 | 213 | -34.543% |
| 2025-11-18 | 67.25 | 67.25 | 67.25 | 67.25 | +0.825% | 2 | 218 | -26.513% |
| 2025-11-13 | 66.70 | 66.70 | 66.70 | 66.70 | -7.232% | 19 | 217 | -25.907% |
| 2025-11-12 | 71.90 | 71.90 | 71.90 | 71.90 | +1.769% | 2 | 203 | -31.266% |
| 2025-11-11 | 70.55 | 70.65 | 70.55 | 70.65 | -0.995% | 2 | 203 | -30.050% |
| 2025-11-10 | 71.75 | 71.75 | 71.36 | 71.36 | -5.858% | 12 | 202 | -30.746% |
| 2025-11-03 | 75.95 | 75.95 | 75.80 | 75.80 | -5.663% | 2 | 191 | -34.802% |
| 2025-10-31 | 82.10 | 82.30 | 79.30 | 80.35 | -4.174% | 8 | 191 | -38.494% |
| 2025-10-30 | 82.80 | 83.85 | 82.80 | 83.85 | -6.968% | 62 | 190 | -41.061% |
| 2025-10-29 | 84.62 | 90.14 | 84.33 | 90.13 | +34.462% | 132 | 218 | -45.168% |
| 2025-10-24 | 67.10 | 67.10 | 67.03 | 67.03 | +14.522% | 20 | 184 | -26.272% |
| 2025-10-08 | 58.53 | 58.53 | 58.53 | 58.53 | +3.777% | 1 | 182 | -15.565% |
| 2025-10-06 | 56.40 | 56.40 | 56.40 | 56.40 | +11.683% | 78 | 183 | -12.376% |
| 2025-10-01 | 50.12 | 50.50 | 50.12 | 50.50 | +3.675% | 2 | 139 | -2.139% |
| 2025-09-30 | 48.60 | 48.71 | 48.60 | 48.71 | -3.296% | 2 | 139 | +1.458% |
| 2025-09-29 | 50.37 | 50.37 | 50.37 | 50.37 | -6.774% | 2 | 139 | -1.886% |
| 2025-09-26 | 54.03 | 54.03 | 54.03 | 54.03 | -4.456% | 1 | 138 | -8.532% |
| 2025-09-22 | 56.55 | 56.55 | 56.55 | 56.55 | -1.993% | 1 | 139 | -12.608% |
| 2025-09-19 | 56.20 | 57.70 | 56.20 | 57.70 | -10.750% | 31 | 139 | -14.350% |
| 2025-09-16 | 64.75 | 64.75 | 64.65 | 64.65 | -4.505% | 2 | 115 | -23.558% |
| 2025-09-15 | 64.30 | 67.80 | 64.30 | 67.70 | +3.675% | 11 | 116 | -27.001% |
| 2025-09-12 | 64.00 | 65.30 | 64.00 | 65.30 | -2.202% | 3 | 110 | -24.319% |
| 2025-09-11 | 68.44 | 68.44 | 66.77 | 66.77 | -0.566% | 74 | 107 | -25.985% |
| 2025-09-10 | 58.90 | 70.25 | 58.90 | 67.15 | +23.916% | 43 | 44 | -26.404% |
| 2025-09-08 | 56.39 | 56.39 | 54.19 | 54.19 | 0.000% | 3 | 3 | -8.802% |