AVGO271217C00480000
AVGO Dec 17 2027 480.00 Call
optionOPRA
EODOct 8, 2026
39.50USD-11.116%(-4.94)13Vol507OI
AVGO271217C00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 41.10 | 41.10 | 39.50 | 39.50 | -11.116% | 13 | 507 | 0.000% |
| 2026-10-07 | 44.35 | 44.44 | 44.31 | 44.44 | -4.183% | 27 | 480 | -11.116% |
| 2026-10-06 | 42.05 | 46.38 | 42.05 | 46.38 | +15.805% | 5 | 484 | -14.834% |
| 2026-10-05 | 40.05 | 40.05 | 40.05 | 40.05 | +5.534% | 1 | 484 | -1.373% |
| 2026-10-02 | 37.95 | 37.95 | 37.95 | 37.95 | +10.224% | 1 | 484 | +4.084% |
| 2026-10-01 | 35.75 | 35.75 | 34.43 | 34.43 | -12.280% | 32 | 515 | +14.726% |
| 2026-09-30 | 39.25 | 39.25 | 39.25 | 39.25 | +7.153% | 1 | 515 | +0.637% |
| 2026-09-28 | 38.86 | 38.86 | 36.33 | 36.63 | -7.617% | 3 | 512 | +7.835% |
| 2026-09-23 | 39.65 | 39.65 | 39.65 | 39.65 | -9.122% | 5 | 512 | -0.378% |
| 2026-09-22 | 42.78 | 43.70 | 42.78 | 43.63 | +4.829% | 28 | 495 | -9.466% |
| 2026-09-21 | 41.62 | 41.62 | 41.62 | 41.62 | +8.953% | 2 | 497 | -5.094% |
| 2026-09-18 | 40.25 | 40.25 | 38.20 | 38.20 | +3.467% | 10 | 487 | +3.403% |
| 2026-09-17 | 36.00 | 37.00 | 36.00 | 36.92 | +11.205% | 9 | 486 | +6.988% |
| 2026-09-16 | 33.91 | 33.91 | 33.04 | 33.20 | -0.150% | 14 | 487 | +18.976% |
| 2026-09-15 | 36.17 | 36.17 | 32.90 | 33.25 | -11.710% | 32 | 462 | +18.797% |
| 2026-09-14 | 37.66 | 37.66 | 37.66 | 37.66 | -15.008% | 7 | 455 | +4.886% |
| 2026-09-11 | 44.31 | 44.31 | 44.31 | 44.31 | -0.449% | 1 | 455 | -10.855% |
| 2026-09-10 | 44.98 | 44.99 | 44.51 | 44.51 | +0.588% | 108 | 422 | -11.256% |
| 2026-09-09 | 44.25 | 44.25 | 44.25 | 44.25 | +8.589% | 1 | 421 | -10.734% |
| 2026-09-04 | 41.55 | 41.55 | 40.60 | 40.75 | -2.791% | 170 | 406 | -3.067% |
| 2026-09-03 | 38.50 | 41.92 | 36.82 | 41.92 | -15.603% | 14 | 400 | -5.773% |
| 2026-09-02 | 49.67 | 49.67 | 49.67 | 49.67 | -8.426% | 1 | 400 | -20.475% |
| 2026-08-28 | 54.24 | 54.24 | 54.24 | 54.24 | +6.000% | 1 | 400 | -27.176% |
| 2026-08-27 | 51.17 | 51.17 | 51.17 | 51.17 | +14.474% | 1 | 400 | -22.806% |
| 2026-08-26 | 45.00 | 45.00 | 44.70 | 44.70 | -12.370% | 2 | 400 | -11.633% |
| 2026-08-20 | 51.01 | 51.01 | 51.01 | 51.01 | -1.048% | 2 | 400 | -22.564% |
| 2026-08-19 | 53.26 | 53.26 | 51.46 | 51.55 | -14.040% | 23 | 420 | -23.375% |
| 2026-08-18 | 60.33 | 60.33 | 59.40 | 59.97 | -10.493% | 22 | 413 | -34.134% |
| 2026-08-17 | 67.00 | 67.00 | 67.00 | 67.00 | -1.471% | 1 | 414 | -41.045% |
| 2026-08-14 | 73.95 | 73.95 | 67.00 | 68.00 | -27.844% | 15 | 414 | -41.912% |
| 2026-08-10 | 94.24 | 94.24 | 94.24 | 94.24 | +4.075% | 1 | 414 | -58.086% |
| 2026-08-07 | 93.03 | 93.03 | 90.55 | 90.55 | -0.022% | 2 | 414 | -56.378% |
| 2026-08-05 | 92.34 | 92.34 | 90.24 | 90.57 | -0.908% | 6 | 413 | -56.387% |
| 2026-08-04 | 82.76 | 91.56 | 82.68 | 91.40 | +34.412% | 8 | 413 | -56.783% |
| 2026-08-03 | 68.00 | 68.00 | 68.00 | 68.00 | +3.422% | 5 | 413 | -41.912% |
| 2026-07-29 | 68.50 | 69.00 | 65.75 | 65.75 | -3.804% | 29 | 406 | -39.924% |
| 2026-07-28 | 68.35 | 68.35 | 68.35 | 68.35 | -1.014% | 1 | 407 | -42.209% |
| 2026-07-24 | 71.50 | 71.64 | 69.05 | 69.05 | -10.056% | 4 | 407 | -42.795% |
| 2026-07-13 | 76.77 | 76.77 | 76.77 | 76.77 | -7.562% | 2 | 407 | -48.548% |
| 2026-07-09 | 76.55 | 83.05 | 76.55 | 83.05 | +8.990% | 4 | 408 | -52.438% |
| 2026-07-08 | 75.17 | 76.20 | 75.17 | 76.20 | +18.268% | 2 | 408 | -48.163% |
| 2026-07-07 | 62.40 | 64.43 | 62.40 | 64.43 | -3.965% | 5 | 408 | -38.693% |
| 2026-07-06 | 67.09 | 67.09 | 67.09 | 67.09 | +14.919% | 3 | 408 | -41.124% |
| 2026-07-02 | 60.00 | 60.00 | 58.38 | 58.38 | -10.529% | 3 | 408 | -32.340% |
| 2026-07-01 | 65.25 | 65.25 | 65.25 | 65.25 | -4.199% | 2 | 406 | -39.464% |
| 2026-06-29 | 68.11 | 68.11 | 68.11 | 68.11 | -5.376% | 1 | 405 | -42.006% |
| 2026-06-24 | 73.49 | 73.49 | 71.98 | 71.98 | -0.511% | 3 | 405 | -45.124% |
| 2026-06-23 | 75.43 | 75.43 | 72.35 | 72.35 | -10.291% | 2 | 405 | -45.404% |
| 2026-06-22 | 81.29 | 81.85 | 80.65 | 80.65 | -8.477% | 4 | 405 | -51.023% |
| 2026-06-18 | 88.12 | 88.12 | 88.12 | 88.12 | +15.963% | 2 | 404 | -55.175% |
| 2026-06-16 | 75.99 | 75.99 | 75.99 | 75.99 | -1.796% | 2 | 404 | -48.019% |
| 2026-06-15 | 78.69 | 78.69 | 77.38 | 77.38 | +3.352% | 4 | 402 | -48.953% |
| 2026-06-12 | 74.87 | 74.87 | 74.87 | 74.87 | +4.247% | 2 | 404 | -47.242% |
| 2026-06-11 | 71.82 | 71.82 | 71.82 | 71.82 | -12.018% | 5 | 402 | -45.001% |
| 2026-06-09 | 81.63 | 81.63 | 81.63 | 81.63 | -1.138% | 1 | 403 | -51.611% |
| 2026-06-08 | 87.00 | 87.00 | 82.03 | 82.57 | +3.329% | 7 | 406 | -52.162% |
| 2026-06-05 | 80.70 | 80.70 | 79.91 | 79.91 | -19.307% | 3 | 405 | -50.569% |
| 2026-06-04 | 89.66 | 99.03 | 89.66 | 99.03 | -28.239% | 5 | 403 | -60.113% |
| 2026-06-03 | 135.30 | 144.80 | 135.30 | 138.00 | +3.744% | 14 | 395 | -71.377% |
| 2026-06-02 | 142.44 | 145.00 | 132.76 | 133.02 | +9.716% | 137 | 391 | -70.305% |
| 2026-06-01 | 114.20 | 121.24 | 114.20 | 121.24 | +16.108% | 8 | 384 | -67.420% |
| 2026-05-29 | 111.00 | 112.00 | 104.42 | 104.42 | +13.192% | 5 | 384 | -62.172% |
| 2026-05-28 | 92.25 | 92.25 | 92.25 | 92.25 | -2.298% | 2 | 384 | -57.182% |
| 2026-05-27 | 94.25 | 94.42 | 94.25 | 94.42 | +1.255% | 5 | 383 | -58.166% |
| 2026-05-20 | 93.25 | 93.25 | 93.25 | 93.25 | +4.365% | 1 | 384 | -57.641% |
| 2026-05-19 | 89.35 | 89.35 | 89.35 | 89.35 | -10.962% | 1 | 384 | -55.792% |
| 2026-05-15 | 100.98 | 100.98 | 100.06 | 100.35 | -6.048% | 51 | 383 | -60.638% |
| 2026-05-14 | 105.65 | 107.04 | 105.08 | 106.81 | +19.930% | 70 | 377 | -63.018% |
| 2026-05-13 | 86.36 | 89.52 | 86.36 | 89.06 | -10.940% | 14 | 375 | -55.648% |
| 2026-05-08 | 98.03 | 100.00 | 98.03 | 100.00 | +10.497% | 3 | 373 | -60.500% |
| 2026-05-07 | 90.50 | 90.50 | 90.50 | 90.50 | -1.993% | 1 | 372 | -56.354% |
| 2026-05-06 | 92.99 | 93.50 | 90.70 | 92.34 | -5.146% | 51 | 359 | -57.223% |
| 2026-05-05 | 95.04 | 99.30 | 95.04 | 97.35 | +13.475% | 94 | 339 | -59.425% |
| 2026-05-04 | 88.15 | 88.15 | 85.79 | 85.79 | -6.496% | 2 | 340 | -53.957% |
| 2026-05-01 | 90.50 | 91.75 | 90.50 | 91.75 | +4.523% | 4 | 340 | -56.948% |
| 2026-04-30 | 87.78 | 87.78 | 87.78 | 87.78 | +6.452% | 1 | 340 | -55.001% |
| 2026-04-29 | 82.46 | 82.46 | 82.46 | 82.46 | -0.266% | 1 | 341 | -52.098% |
| 2026-04-28 | 82.68 | 82.68 | 82.68 | 82.68 | -9.123% | 3 | 341 | -52.225% |
| 2026-04-27 | 91.10 | 91.10 | 90.98 | 90.98 | -3.469% | 23 | 341 | -56.584% |
| 2026-04-23 | 94.49 | 94.49 | 94.25 | 94.25 | +1.508% | 3 | 339 | -58.090% |
| 2026-04-22 | 90.11 | 92.85 | 90.11 | 92.85 | +16.412% | 10 | 341 | -57.458% |
| 2026-04-21 | 77.20 | 79.76 | 77.20 | 79.76 | +1.090% | 12 | 334 | -50.476% |
| 2026-04-20 | 79.62 | 79.62 | 78.43 | 78.90 | +1.820% | 3 | 334 | -49.937% |
| 2026-04-15 | 77.50 | 77.54 | 75.39 | 77.49 | +16.596% | 94 | 301 | -49.026% |
| 2026-04-10 | 64.70 | 66.46 | 64.70 | 66.46 | +23.877% | 6 | 301 | -40.566% |
| 2026-04-08 | 53.00 | 53.65 | 53.00 | 53.65 | +37.529% | 2 | 296 | -26.375% |
| 2026-04-02 | 39.09 | 39.09 | 39.01 | 39.01 | +7.554% | 2 | 297 | +1.256% |
| 2026-03-31 | 35.08 | 36.67 | 35.00 | 36.27 | +0.610% | 6 | 297 | +8.905% |
| 2026-03-27 | 37.41 | 37.41 | 35.92 | 36.05 | -9.422% | 36 | 297 | +9.570% |
| 2026-03-26 | 40.92 | 40.92 | 39.80 | 39.80 | -5.799% | 39 | 311 | -0.754% |
| 2026-03-20 | 42.25 | 42.25 | 42.25 | 42.25 | -1.100% | 5 | 331 | -6.509% |
| 2026-03-19 | 39.80 | 42.72 | 39.80 | 42.72 | -4.579% | 334 | 331 | -7.537% |
| 2026-03-18 | 45.25 | 45.25 | 44.77 | 44.77 | +2.566% | 2 | 165 | -11.771% |
| 2026-03-17 | 43.45 | 43.65 | 43.30 | 43.65 | -12.700% | 6 | 165 | -9.507% |
| 2026-03-13 | 50.00 | 50.00 | 50.00 | 50.00 | -9.091% | 1 | 168 | -21.000% |
| 2026-03-06 | 51.10 | 55.00 | 51.10 | 55.00 | +13.285% | 7 | 168 | -28.182% |
| 2026-03-05 | 48.65 | 48.65 | 48.55 | 48.55 | +6.821% | 2 | 173 | -18.641% |
| 2026-02-26 | 46.00 | 46.95 | 45.45 | 45.45 | -11.005% | 7 | 173 | -13.091% |
| 2026-02-24 | 49.90 | 51.07 | 49.90 | 51.07 | -8.114% | 2 | 173 | -22.655% |
| 2026-02-20 | 55.54 | 55.58 | 55.54 | 55.58 | +0.126% | 50 | 174 | -28.931% |
| 2026-02-17 | 55.51 | 55.51 | 55.51 | 55.51 | +0.836% | 1 | 149 | -28.842% |
| 2026-02-13 | 54.81 | 55.05 | 54.81 | 55.05 | -12.397% | 4 | 146 | -28.247% |
| 2026-02-09 | 62.84 | 62.84 | 62.84 | 62.84 | +12.556% | 5 | 146 | -37.142% |
| 2026-02-06 | 55.83 | 55.83 | 55.83 | 55.83 | +22.703% | 3 | 146 | -29.250% |
| 2026-02-05 | 48.63 | 49.86 | 45.50 | 45.50 | +9.349% | 3 | 146 | -13.187% |
| 2026-02-04 | 41.61 | 41.61 | 41.61 | 41.61 | -9.543% | 3 | 147 | -5.071% |
| 2026-02-03 | 47.38 | 47.38 | 45.91 | 46.00 | -11.928% | 5 | 147 | -14.130% |
| 2026-01-26 | 52.06 | 52.23 | 52.06 | 52.23 | +6.592% | 2 | 149 | -24.373% |
| 2026-01-23 | 47.54 | 49.00 | 47.54 | 49.00 | -12.186% | 20 | 149 | -19.388% |
| 2026-01-20 | 56.36 | 56.36 | 55.80 | 55.80 | -7.077% | 2 | 165 | -29.211% |
| 2026-01-15 | 60.05 | 60.05 | 60.05 | 60.05 | +4.708% | 1 | 165 | -34.221% |
| 2026-01-14 | 60.70 | 60.70 | 57.32 | 57.35 | -13.434% | 3 | 165 | -31.125% |
| 2026-01-13 | 65.27 | 66.25 | 65.18 | 66.25 | +10.251% | 9 | 165 | -40.377% |
| 2026-01-05 | 60.09 | 60.09 | 60.09 | 60.09 | -1.492% | 5 | 167 | -34.265% |
| 2025-12-31 | 61.00 | 61.00 | 61.00 | 61.00 | -2.008% | 1 | 167 | -35.246% |
| 2025-12-29 | 62.25 | 62.25 | 62.25 | 62.25 | -0.575% | 8 | 167 | -36.546% |
| 2025-12-26 | 62.61 | 62.61 | 62.61 | 62.61 | +3.488% | 2 | 167 | -36.911% |
| 2025-12-23 | 60.45 | 60.50 | 60.45 | 60.50 | +7.365% | 2 | 167 | -34.711% |
| 2025-12-19 | 56.35 | 56.35 | 56.35 | 56.35 | -4.895% | 1 | 167 | -29.902% |
| 2025-12-15 | 59.25 | 59.25 | 59.25 | 59.25 | -12.222% | 2 | 166 | -33.333% |
| 2025-12-12 | 67.50 | 67.50 | 67.50 | 67.50 | -30.341% | 1 | 166 | -41.481% |
| 2025-12-09 | 91.55 | 96.90 | 91.55 | 96.90 | +3.747% | 125 | 166 | -59.236% |
| 2025-12-08 | 91.27 | 93.40 | 91.27 | 93.40 | +15.166% | 28 | 135 | -57.709% |
| 2025-12-04 | 81.10 | 81.10 | 81.10 | 81.10 | +0.433% | 1 | 110 | -51.295% |
| 2025-12-03 | 78.37 | 80.75 | 78.27 | 80.75 | -13.683% | 62 | 110 | -51.084% |
| 2025-11-28 | 93.55 | 93.55 | 93.55 | 93.55 | +1.585% | 1 | 104 | -57.777% |
| 2025-11-26 | 90.83 | 92.09 | 90.65 | 92.09 | +19.087% | 25 | 101 | -57.107% |
| 2025-11-24 | 78.83 | 79.10 | 77.33 | 77.33 | +9.533% | 12 | 101 | -48.920% |
| 2025-11-19 | 70.75 | 70.75 | 70.60 | 70.60 | +12.780% | 2 | 100 | -44.051% |
| 2025-11-18 | 62.60 | 62.60 | 62.40 | 62.60 | -1.075% | 23 | 100 | -36.901% |
| 2025-11-17 | 63.80 | 63.80 | 63.28 | 63.28 | +2.065% | 3 | 100 | -37.579% |
| 2025-11-14 | 62.05 | 62.10 | 61.90 | 62.00 | +4.184% | 54 | 102 | -36.290% |
| 2025-11-13 | 59.51 | 59.51 | 59.51 | 59.51 | -11.046% | 1 | 82 | -33.625% |
| 2025-11-12 | 67.10 | 67.10 | 66.90 | 66.90 | -0.298% | 2 | 82 | -40.957% |
| 2025-11-11 | 66.00 | 67.15 | 66.00 | 67.10 | -2.683% | 22 | 82 | -41.133% |
| 2025-11-10 | 66.35 | 69.05 | 66.35 | 68.95 | +15.301% | 4 | 69 | -42.712% |
| 2025-11-07 | 59.15 | 59.85 | 59.15 | 59.80 | -8.911% | 7 | 71 | -33.946% |
| 2025-11-04 | 65.55 | 65.65 | 65.55 | 65.65 | -6.548% | 2 | 71 | -39.832% |
| 2025-11-03 | 72.05 | 72.05 | 70.25 | 70.25 | -11.188% | 10 | 68 | -43.772% |
| 2025-10-30 | 74.35 | 79.15 | 74.35 | 79.10 | -5.552% | 4 | 68 | -50.063% |
| 2025-10-29 | 83.67 | 83.75 | 83.67 | 83.75 | +14.381% | 3 | 66 | -52.836% |
| 2025-10-28 | 70.89 | 73.23 | 70.89 | 73.22 | +14.406% | 26 | 66 | -46.053% |
| 2025-10-27 | 64.00 | 64.00 | 64.00 | 64.00 | +3.393% | 1 | 43 | -38.281% |
| 2025-10-24 | 60.90 | 61.90 | 60.90 | 61.90 | +4.297% | 4 | 43 | -36.187% |
| 2025-10-14 | 59.35 | 59.35 | 59.35 | 59.35 | -7.266% | 1 | 43 | -33.446% |
| 2025-10-13 | 60.75 | 64.25 | 60.75 | 64.00 | +18.475% | 4 | 44 | -38.281% |
| 2025-10-08 | 53.25 | 54.02 | 53.25 | 54.02 | +1.733% | 4 | 44 | -26.879% |
| 2025-10-06 | 52.80 | 53.10 | 52.80 | 53.10 | +2.947% | 10 | 43 | -25.612% |
| 2025-10-02 | 52.60 | 52.60 | 51.00 | 51.58 | +12.448% | 23 | 47 | -23.420% |
| 2025-10-01 | 45.73 | 45.87 | 45.73 | 45.87 | +3.218% | 3 | 40 | -13.887% |
| 2025-09-30 | 44.31 | 44.44 | 44.31 | 44.44 | -3.328% | 2 | 39 | -11.116% |
| 2025-09-29 | 45.97 | 45.97 | 45.97 | 45.97 | -10.842% | 1 | 38 | -14.074% |
| 2025-09-24 | 51.56 | 51.56 | 51.56 | 51.56 | -0.617% | 1 | 38 | -23.390% |
| 2025-09-23 | 51.80 | 51.88 | 51.80 | 51.88 | -1.687% | 2 | 37 | -23.863% |
| 2025-09-22 | 51.50 | 52.79 | 51.00 | 52.77 | +3.471% | 26 | 36 | -25.147% |
| 2025-09-19 | 51.00 | 51.00 | 51.00 | 51.00 | -1.923% | 1 | 21 | -22.549% |
| 2025-09-17 | 52.00 | 52.00 | 52.00 | 52.00 | -13.000% | 1 | 20 | -24.038% |
| 2025-09-12 | 59.77 | 59.77 | 59.77 | 59.77 | -2.766% | 1 | 20 | -33.913% |
| 2025-09-10 | 57.54 | 65.50 | 56.94 | 61.47 | +26.326% | 23 | 20 | -35.741% |
| 2025-09-09 | 48.66 | 48.66 | 48.66 | 48.66 | -1.895% | 5 | 10 | -18.824% |
| 2025-09-08 | 53.77 | 53.77 | 49.60 | 49.60 | 0.000% | 5 | 5 | -20.363% |