AVGO271217C00470000
AVGO Dec 17 2027 470.00 Call
optionOPRA
EODOct 6, 2026
49.75USD+17.501%(+7.41)15Vol496OI
AVGO271217C00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 49.55 | 50.69 | 49.55 | 49.75 | +17.501% | 15 | 494 | 0.000% |
| 2026-10-05 | 40.80 | 42.34 | 40.80 | 42.34 | +10.838% | 2 | 494 | +17.501% |
| 2026-10-02 | 38.20 | 38.20 | 38.20 | 38.20 | +2.194% | 1 | 495 | +30.236% |
| 2026-10-01 | 37.60 | 37.65 | 37.30 | 37.38 | -9.819% | 5 | 490 | +33.093% |
| 2026-09-29 | 41.45 | 41.45 | 41.45 | 41.45 | +4.277% | 1 | 490 | +20.024% |
| 2026-09-25 | 39.09 | 39.78 | 39.09 | 39.75 | +1.222% | 4 | 492 | +25.157% |
| 2026-09-24 | 39.27 | 39.27 | 39.27 | 39.27 | -6.500% | 1 | 492 | +26.687% |
| 2026-09-23 | 42.30 | 42.30 | 42.00 | 42.00 | -7.895% | 2 | 490 | +18.452% |
| 2026-09-22 | 44.70 | 45.60 | 44.70 | 45.60 | +7.093% | 2 | 489 | +9.101% |
| 2026-09-21 | 42.55 | 42.58 | 42.55 | 42.58 | +10.311% | 2 | 489 | +16.839% |
| 2026-09-17 | 38.05 | 38.60 | 38.05 | 38.60 | +11.561% | 2 | 490 | +28.886% |
| 2026-09-16 | 35.45 | 35.45 | 34.60 | 34.60 | -0.288% | 4 | 490 | +43.786% |
| 2026-09-15 | 38.15 | 38.15 | 34.60 | 34.70 | -7.762% | 7 | 486 | +43.372% |
| 2026-09-14 | 38.29 | 38.29 | 37.62 | 37.62 | -20.127% | 2 | 485 | +32.243% |
| 2026-09-11 | 46.90 | 47.10 | 46.70 | 47.10 | +1.662% | 9 | 478 | +5.626% |
| 2026-09-10 | 48.00 | 48.00 | 46.33 | 46.33 | +0.717% | 4 | 477 | +7.382% |
| 2026-09-09 | 47.65 | 47.65 | 46.00 | 46.00 | -7.258% | 2 | 478 | +8.152% |
| 2026-09-08 | 49.60 | 49.60 | 49.60 | 49.60 | +15.618% | 1 | 479 | +0.302% |
| 2026-09-04 | 42.90 | 42.90 | 42.90 | 42.90 | +5.926% | 5 | 476 | +15.967% |
| 2026-09-03 | 41.50 | 41.50 | 39.25 | 40.50 | -22.040% | 3 | 475 | +22.840% |
| 2026-09-02 | 51.80 | 51.95 | 51.80 | 51.95 | -2.441% | 3 | 476 | -4.235% |
| 2026-09-01 | 53.25 | 53.25 | 53.25 | 53.25 | -3.950% | 1 | 475 | -6.573% |
| 2026-08-31 | 55.44 | 55.44 | 55.44 | 55.44 | -1.963% | 1 | 474 | -10.263% |
| 2026-08-28 | 57.90 | 57.90 | 56.55 | 56.55 | +2.632% | 5 | 470 | -12.025% |
| 2026-08-27 | 55.10 | 55.10 | 55.10 | 55.10 | +9.217% | 1 | 471 | -9.710% |
| 2026-08-25 | 50.45 | 50.45 | 50.45 | 50.45 | -9.911% | 1 | 471 | -1.388% |
| 2026-08-21 | 56.00 | 56.00 | 56.00 | 56.00 | +1.818% | 3 | 471 | -11.161% |
| 2026-08-19 | 55.00 | 55.00 | 55.00 | 55.00 | -12.000% | 1 | 470 | -9.545% |
| 2026-08-18 | 62.91 | 64.90 | 62.38 | 62.50 | -13.194% | 176 | 417 | -20.400% |
| 2026-08-14 | 73.02 | 73.02 | 72.00 | 72.00 | -18.395% | 2 | 416 | -30.903% |
| 2026-08-13 | 88.23 | 88.23 | 88.23 | 88.23 | -5.322% | 1 | 415 | -43.613% |
| 2026-08-10 | 93.19 | 93.19 | 93.19 | 93.19 | -0.650% | 1 | 416 | -46.614% |
| 2026-08-04 | 94.01 | 94.01 | 93.80 | 93.80 | +35.061% | 3 | 417 | -46.962% |
| 2026-08-03 | 69.45 | 69.45 | 69.45 | 69.45 | -7.028% | 1 | 418 | -28.366% |
| 2026-07-31 | 73.82 | 74.70 | 73.82 | 74.70 | +9.692% | 3 | 417 | -33.400% |
| 2026-07-29 | 68.35 | 68.40 | 68.10 | 68.10 | -4.085% | 16 | 419 | -26.946% |
| 2026-07-27 | 71.00 | 71.00 | 71.00 | 71.00 | -4.826% | 1 | 420 | -29.930% |
| 2026-07-20 | 73.94 | 74.60 | 73.94 | 74.60 | +5.816% | 2 | 421 | -33.311% |
| 2026-07-17 | 70.50 | 70.50 | 70.50 | 70.50 | +2.204% | 1 | 420 | -29.433% |
| 2026-07-16 | 75.00 | 75.00 | 68.98 | 68.98 | -20.060% | 3 | 420 | -27.878% |
| 2026-07-09 | 86.29 | 86.29 | 86.29 | 86.29 | +32.144% | 1 | 420 | -42.346% |
| 2026-07-07 | 65.30 | 65.30 | 65.30 | 65.30 | -8.287% | 35 | 420 | -23.813% |
| 2026-07-06 | 71.20 | 71.20 | 71.20 | 71.20 | +4.752% | 1 | 420 | -30.126% |
| 2026-07-01 | 68.20 | 68.20 | 67.97 | 67.97 | +1.935% | 2 | 419 | -26.806% |
| 2026-06-26 | 66.68 | 66.68 | 66.68 | 66.68 | -16.168% | 2 | 419 | -25.390% |
| 2026-06-17 | 79.54 | 79.54 | 79.54 | 79.54 | -2.345% | 1 | 420 | -37.453% |
| 2026-06-15 | 80.05 | 81.45 | 80.05 | 81.45 | +9.964% | 3 | 420 | -38.920% |
| 2026-06-10 | 74.07 | 74.07 | 74.07 | 74.07 | -0.896% | 2 | 420 | -32.834% |
| 2026-06-09 | 74.74 | 74.74 | 74.74 | 74.74 | -12.961% | 35 | 420 | -33.436% |
| 2026-06-05 | 85.87 | 85.87 | 85.87 | 85.87 | -12.609% | 1 | 420 | -42.064% |
| 2026-06-04 | 92.32 | 101.15 | 92.32 | 98.26 | -33.832% | 11 | 420 | -49.369% |
| 2026-06-03 | 148.50 | 148.50 | 148.50 | 148.50 | +6.490% | 1 | 419 | -66.498% |
| 2026-06-02 | 146.55 | 146.55 | 136.56 | 139.45 | +9.287% | 29 | 420 | -64.324% |
| 2026-06-01 | 117.20 | 127.68 | 117.20 | 127.60 | +18.422% | 14 | 409 | -61.011% |
| 2026-05-29 | 113.37 | 113.37 | 107.75 | 107.75 | +8.981% | 3 | 408 | -53.828% |
| 2026-05-28 | 98.87 | 98.87 | 98.87 | 98.87 | +2.456% | 1 | 407 | -49.681% |
| 2026-05-27 | 95.02 | 96.50 | 95.02 | 96.50 | -2.080% | 8 | 404 | -48.446% |
| 2026-05-26 | 97.18 | 98.55 | 96.27 | 98.55 | +7.447% | 5 | 400 | -49.518% |
| 2026-05-22 | 91.72 | 91.72 | 91.72 | 91.72 | -0.304% | 2 | 400 | -45.759% |
| 2026-05-21 | 92.00 | 92.00 | 92.00 | 92.00 | +1.770% | 2 | 399 | -45.924% |
| 2026-05-19 | 90.40 | 90.40 | 90.40 | 90.40 | -6.224% | 1 | 400 | -44.967% |
| 2026-05-18 | 96.40 | 96.40 | 96.40 | 96.40 | -10.041% | 1 | 401 | -48.392% |
| 2026-05-14 | 104.30 | 107.16 | 104.30 | 107.16 | +13.421% | 3 | 398 | -53.574% |
| 2026-05-13 | 90.45 | 94.48 | 90.31 | 94.48 | -5.359% | 346 | 298 | -47.343% |
| 2026-05-12 | 99.83 | 99.83 | 99.83 | 99.83 | -1.742% | 4 | 294 | -50.165% |
| 2026-05-11 | 101.85 | 101.85 | 101.60 | 101.60 | +0.594% | 4 | 296 | -51.033% |
| 2026-05-08 | 101.55 | 101.55 | 101.00 | 101.00 | +3.632% | 26 | 308 | -50.743% |
| 2026-05-06 | 96.74 | 97.46 | 94.80 | 97.46 | -4.385% | 4 | 308 | -48.953% |
| 2026-05-05 | 99.45 | 101.95 | 99.11 | 101.93 | +10.362% | 61 | 293 | -51.192% |
| 2026-05-04 | 92.36 | 92.36 | 92.36 | 92.36 | -1.943% | 2 | 293 | -46.135% |
| 2026-05-01 | 94.19 | 94.19 | 94.19 | 94.19 | +9.753% | 2 | 291 | -47.181% |
| 2026-04-29 | 83.75 | 85.82 | 83.75 | 85.82 | -0.614% | 3 | 290 | -42.030% |
| 2026-04-28 | 85.20 | 86.35 | 85.20 | 86.35 | -7.933% | 22 | 290 | -42.386% |
| 2026-04-27 | 93.79 | 93.79 | 93.79 | 93.79 | -5.596% | 1 | 290 | -46.956% |
| 2026-04-24 | 99.35 | 99.35 | 99.35 | 99.35 | +2.497% | 1 | 290 | -49.925% |
| 2026-04-23 | 97.80 | 99.37 | 96.93 | 96.93 | +2.387% | 5 | 290 | -48.674% |
| 2026-04-22 | 94.67 | 94.67 | 94.67 | 94.67 | +15.989% | 1 | 289 | -47.449% |
| 2026-04-20 | 84.62 | 84.62 | 80.65 | 81.62 | -4.202% | 6 | 292 | -39.047% |
| 2026-04-17 | 84.03 | 85.20 | 84.03 | 85.20 | +5.485% | 4 | 291 | -41.608% |
| 2026-04-15 | 78.99 | 80.77 | 78.99 | 80.77 | +12.196% | 157 | 260 | -38.405% |
| 2026-04-14 | 71.52 | 72.24 | 71.52 | 71.99 | +2.961% | 3 | 260 | -30.893% |
| 2026-04-13 | 69.92 | 69.92 | 69.92 | 69.92 | -2.087% | 1 | 259 | -28.847% |
| 2026-04-10 | 71.41 | 71.41 | 71.41 | 71.41 | +29.132% | 1 | 259 | -30.332% |
| 2026-04-08 | 55.55 | 55.55 | 55.30 | 55.30 | +13.482% | 2 | 258 | -10.036% |
| 2026-04-07 | 48.73 | 48.73 | 48.73 | 48.73 | +28.440% | 1 | 258 | +2.093% |
| 2026-03-31 | 38.27 | 38.27 | 37.94 | 37.94 | -9.321% | 6 | 258 | +31.128% |
| 2026-03-26 | 41.32 | 42.12 | 41.29 | 41.84 | -6.356% | 6 | 258 | +18.905% |
| 2026-03-25 | 44.43 | 44.68 | 44.43 | 44.68 | -0.045% | 24 | 260 | +11.347% |
| 2026-03-23 | 45.74 | 45.74 | 44.70 | 44.70 | +3.736% | 10 | 260 | +11.298% |
| 2026-03-19 | 42.95 | 43.09 | 42.90 | 43.09 | -5.732% | 22 | 262 | +15.456% |
| 2026-03-17 | 45.30 | 46.07 | 45.30 | 45.71 | -11.944% | 58 | 249 | +8.838% |
| 2026-03-13 | 51.91 | 51.91 | 51.91 | 51.91 | -16.931% | 1 | 229 | -4.161% |
| 2026-03-10 | 62.49 | 62.49 | 62.49 | 62.49 | +3.204% | 1 | 229 | -20.387% |
| 2026-03-09 | 60.50 | 60.55 | 60.50 | 60.55 | +27.126% | 2 | 229 | -17.836% |
| 2026-03-04 | 49.00 | 49.00 | 47.63 | 47.63 | -4.030% | 28 | 229 | +4.451% |
| 2026-02-27 | 49.63 | 49.63 | 49.63 | 49.63 | -2.972% | 63 | 239 | +0.242% |
| 2026-02-26 | 51.23 | 51.23 | 51.15 | 51.15 | -11.336% | 8 | 207 | -2.737% |
| 2026-02-20 | 57.69 | 57.69 | 57.69 | 57.69 | +5.120% | 2 | 212 | -13.763% |
| 2026-02-02 | 54.88 | 54.88 | 54.88 | 54.88 | -18.841% | 30 | 211 | -9.348% |
| 2026-01-13 | 67.68 | 67.75 | 67.60 | 67.62 | +19.681% | 64 | 241 | -26.427% |
| 2026-01-08 | 56.50 | 56.50 | 56.50 | 56.50 | -11.650% | 1 | 271 | -11.947% |
| 2026-01-06 | 63.95 | 63.95 | 63.95 | 63.95 | +1.572% | 1 | 272 | -22.205% |
| 2026-01-02 | 62.96 | 62.96 | 62.96 | 62.96 | -3.213% | 1 | 273 | -20.982% |
| 2025-12-30 | 65.00 | 65.05 | 65.00 | 65.05 | +1.324% | 2 | 274 | -23.520% |
| 2025-12-29 | 64.69 | 64.69 | 64.20 | 64.20 | -1.155% | 10 | 274 | -22.508% |
| 2025-12-24 | 64.45 | 64.95 | 64.32 | 64.95 | +6.475% | 3 | 277 | -23.403% |
| 2025-12-22 | 61.00 | 61.00 | 61.00 | 61.00 | +11.722% | 7 | 277 | -18.443% |
| 2025-12-18 | 54.55 | 54.60 | 54.55 | 54.60 | +2.961% | 2 | 277 | -8.883% |
| 2025-12-17 | 58.10 | 58.10 | 53.03 | 53.03 | -11.469% | 61 | 278 | -6.185% |
| 2025-12-16 | 61.90 | 61.90 | 59.90 | 59.90 | -6.523% | 100 | 277 | -16.945% |
| 2025-12-15 | 64.08 | 64.08 | 64.08 | 64.08 | -9.235% | 1 | 290 | -22.363% |
| 2025-12-12 | 80.00 | 80.00 | 70.60 | 70.60 | -29.259% | 28 | 289 | -29.533% |
| 2025-12-11 | 99.75 | 99.80 | 99.75 | 99.80 | -0.776% | 2 | 300 | -50.150% |
| 2025-12-10 | 100.67 | 100.67 | 100.58 | 100.58 | +13.650% | 12 | 301 | -50.537% |
| 2025-12-05 | 88.90 | 88.90 | 88.09 | 88.50 | +6.434% | 100 | 291 | -43.785% |
| 2025-12-04 | 83.15 | 83.15 | 83.15 | 83.15 | -1.364% | 20 | 211 | -40.168% |
| 2025-12-03 | 80.86 | 84.30 | 80.85 | 84.30 | -0.998% | 42 | 191 | -40.985% |
| 2025-12-02 | 85.15 | 85.15 | 85.15 | 85.15 | -3.425% | 9 | 161 | -41.574% |
| 2025-12-01 | 91.55 | 91.70 | 88.17 | 88.17 | +21.698% | 43 | 162 | -43.575% |
| 2025-11-19 | 72.45 | 72.45 | 72.45 | 72.45 | +11.633% | 2 | 149 | -31.332% |
| 2025-11-18 | 64.90 | 64.90 | 64.90 | 64.90 | +1.486% | 2 | 151 | -23.344% |
| 2025-11-17 | 65.85 | 66.15 | 63.90 | 63.95 | -1.236% | 8 | 152 | -22.205% |
| 2025-11-14 | 64.85 | 64.85 | 64.75 | 64.75 | +0.778% | 2 | 151 | -23.166% |
| 2025-11-13 | 65.65 | 65.95 | 64.25 | 64.25 | -7.153% | 11 | 151 | -22.568% |
| 2025-11-12 | 69.35 | 69.55 | 69.20 | 69.20 | +0.363% | 18 | 138 | -28.107% |
| 2025-11-10 | 69.00 | 69.00 | 68.95 | 68.95 | +14.917% | 2 | 138 | -27.846% |
| 2025-11-07 | 63.00 | 63.00 | 60.00 | 60.00 | -20.844% | 2 | 139 | -17.083% |
| 2025-11-03 | 75.80 | 75.80 | 75.80 | 75.80 | -2.382% | 2 | 139 | -34.367% |
| 2025-10-31 | 74.95 | 77.65 | 74.95 | 77.65 | -3.803% | 8 | 139 | -35.930% |
| 2025-10-30 | 79.70 | 80.72 | 79.70 | 80.72 | -5.822% | 4 | 136 | -38.367% |
| 2025-10-29 | 82.00 | 85.71 | 82.00 | 85.71 | +13.825% | 2 | 135 | -41.955% |
| 2025-10-28 | 75.30 | 75.30 | 75.30 | 75.30 | +13.114% | 2 | 136 | -33.931% |
| 2025-10-13 | 66.57 | 66.57 | 66.57 | 66.57 | +15.573% | 1 | 135 | -25.267% |
| 2025-10-09 | 57.60 | 57.60 | 57.60 | 57.60 | +2.747% | 1 | 135 | -13.628% |
| 2025-10-08 | 56.06 | 56.06 | 55.61 | 56.06 | +3.911% | 3 | 135 | -11.256% |
| 2025-10-06 | 53.95 | 53.95 | 53.95 | 53.95 | -0.736% | 1 | 134 | -7.785% |
| 2025-10-03 | 54.35 | 54.35 | 54.35 | 54.35 | +12.759% | 1 | 134 | -8.464% |
| 2025-10-01 | 48.20 | 48.20 | 48.20 | 48.20 | +3.924% | 1 | 133 | +3.216% |
| 2025-09-30 | 46.38 | 46.38 | 46.38 | 46.38 | -11.825% | 1 | 134 | +7.266% |
| 2025-09-29 | 52.60 | 52.60 | 52.60 | 52.60 | +5.622% | 10 | 134 | -5.418% |
| 2025-09-26 | 49.80 | 49.80 | 49.80 | 49.80 | -5.682% | 5 | 134 | -0.100% |
| 2025-09-24 | 52.80 | 52.80 | 52.80 | 52.80 | -4.174% | 5 | 129 | -5.777% |
| 2025-09-22 | 55.08 | 55.10 | 55.08 | 55.10 | +2.416% | 20 | 124 | -9.710% |
| 2025-09-19 | 53.80 | 53.80 | 53.80 | 53.80 | -5.779% | 2 | 114 | -7.528% |
| 2025-09-17 | 57.10 | 57.10 | 57.10 | 57.10 | -8.786% | 30 | 113 | -12.872% |
| 2025-09-16 | 62.70 | 62.70 | 62.60 | 62.60 | +1.442% | 51 | 83 | -20.527% |
| 2025-09-15 | 61.71 | 61.71 | 61.71 | 61.71 | -1.058% | 20 | 57 | -19.381% |
| 2025-09-12 | 62.37 | 62.37 | 62.37 | 62.37 | -3.317% | 1 | 37 | -20.234% |
| 2025-09-10 | 60.34 | 67.19 | 60.34 | 64.51 | +24.201% | 7 | 36 | -22.880% |
| 2025-09-09 | 51.94 | 51.94 | 51.94 | 51.94 | +1.544% | 1 | 36 | -4.216% |
| 2025-09-08 | 53.31 | 53.73 | 51.15 | 51.15 | 0.000% | 36 | 35 | -2.737% |