AVGO271217C00490000
AVGO Dec 17 2027 490.00 Call
optionOPRA
EODOct 7, 2026
43.20USD-5.055%(-2.30)12Vol471OI
AVGO271217C00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 42.00 | 43.20 | 42.00 | 43.20 | -5.055% | 12 | 470 | 0.000% |
| 2026-10-06 | 40.00 | 46.20 | 40.00 | 45.50 | +21.011% | 16 | 463 | -5.055% |
| 2026-10-05 | 37.87 | 37.87 | 37.60 | 37.60 | +15.337% | 2 | 464 | +14.894% |
| 2026-10-01 | 33.80 | 33.80 | 32.60 | 32.60 | -7.962% | 3 | 463 | +32.515% |
| 2026-09-28 | 35.42 | 35.42 | 35.42 | 35.42 | +1.490% | 1 | 463 | +21.965% |
| 2026-09-24 | 35.30 | 35.30 | 34.77 | 34.90 | -12.531% | 23 | 462 | +23.782% |
| 2026-09-23 | 39.90 | 39.90 | 39.90 | 39.90 | -2.086% | 1 | 461 | +8.271% |
| 2026-09-22 | 40.75 | 40.75 | 40.75 | 40.75 | +10.734% | 1 | 461 | +6.012% |
| 2026-09-18 | 38.55 | 38.55 | 36.45 | 36.80 | +15.000% | 5 | 460 | +17.391% |
| 2026-09-16 | 32.11 | 32.11 | 32.00 | 32.00 | +3.226% | 30 | 436 | +35.000% |
| 2026-09-15 | 31.00 | 31.00 | 31.00 | 31.00 | -26.627% | 2 | 436 | +39.355% |
| 2026-09-11 | 42.35 | 42.50 | 42.25 | 42.25 | +0.980% | 34 | 420 | +2.249% |
| 2026-09-10 | 41.84 | 41.84 | 41.84 | 41.84 | +0.048% | 6 | 417 | +3.250% |
| 2026-09-09 | 43.17 | 43.17 | 41.82 | 41.82 | -11.958% | 83 | 402 | +3.300% |
| 2026-09-08 | 44.60 | 47.50 | 44.60 | 47.50 | +19.317% | 3 | 400 | -9.053% |
| 2026-09-03 | 36.54 | 39.81 | 34.97 | 39.81 | -15.639% | 13 | 401 | +8.515% |
| 2026-09-02 | 47.19 | 47.19 | 47.19 | 47.19 | -6.647% | 1 | 402 | -8.455% |
| 2026-08-27 | 49.45 | 50.88 | 49.45 | 50.55 | +12.383% | 16 | 402 | -14.540% |
| 2026-08-25 | 45.97 | 45.97 | 44.98 | 44.98 | -3.060% | 2 | 402 | -3.957% |
| 2026-08-24 | 49.00 | 49.00 | 46.40 | 46.40 | -12.453% | 26 | 401 | -6.897% |
| 2026-08-21 | 53.00 | 53.00 | 53.00 | 53.00 | +6.963% | 1 | 401 | -18.491% |
| 2026-08-19 | 49.55 | 49.55 | 49.55 | 49.55 | -27.558% | 1 | 401 | -12.815% |
| 2026-08-14 | 70.20 | 70.20 | 68.40 | 68.40 | -14.500% | 7 | 400 | -36.842% |
| 2026-08-13 | 80.00 | 80.00 | 80.00 | 80.00 | -11.962% | 1 | 399 | -46.000% |
| 2026-08-10 | 90.87 | 90.87 | 90.87 | 90.87 | +0.967% | 1 | 398 | -52.460% |
| 2026-08-06 | 90.00 | 90.00 | 90.00 | 90.00 | +11.801% | 1 | 398 | -52.000% |
| 2026-08-04 | 80.50 | 80.50 | 80.50 | 80.50 | +16.667% | 1 | 398 | -46.335% |
| 2026-08-03 | 69.00 | 69.00 | 69.00 | 69.00 | +8.919% | 1 | 397 | -37.391% |
| 2026-07-29 | 63.35 | 63.45 | 63.35 | 63.35 | -23.268% | 10 | 392 | -31.807% |
| 2026-07-09 | 80.85 | 82.61 | 80.85 | 82.56 | +14.810% | 63 | 330 | -47.674% |
| 2026-07-08 | 71.91 | 71.91 | 71.91 | 71.91 | +8.872% | 1 | 330 | -39.925% |
| 2026-07-06 | 66.05 | 66.05 | 66.05 | 66.05 | -9.060% | 1 | 330 | -34.595% |
| 2026-06-23 | 72.63 | 72.63 | 72.63 | 72.63 | -9.776% | 1 | 330 | -40.520% |
| 2026-06-22 | 80.50 | 80.50 | 80.50 | 80.50 | -6.079% | 1 | 329 | -46.335% |
| 2026-06-18 | 85.71 | 85.71 | 85.71 | 85.71 | +10.923% | 9 | 325 | -49.597% |
| 2026-06-17 | 74.00 | 79.20 | 74.00 | 77.27 | +11.180% | 4 | 322 | -44.092% |
| 2026-06-16 | 69.50 | 69.50 | 69.50 | 69.50 | -10.438% | 1 | 321 | -37.842% |
| 2026-06-15 | 77.60 | 77.60 | 77.60 | 77.60 | +14.118% | 1 | 322 | -44.330% |
| 2026-06-10 | 71.00 | 71.00 | 68.00 | 68.00 | -22.286% | 3 | 321 | -36.471% |
| 2026-06-05 | 87.50 | 87.50 | 87.50 | 87.50 | -7.749% | 1 | 320 | -50.629% |
| 2026-06-04 | 89.57 | 95.25 | 86.50 | 94.85 | -29.741% | 9 | 320 | -54.454% |
| 2026-06-03 | 140.47 | 140.76 | 134.73 | 135.00 | +3.053% | 12 | 309 | -68.000% |
| 2026-06-02 | 139.41 | 140.00 | 131.00 | 131.00 | +8.759% | 18 | 306 | -67.023% |
| 2026-06-01 | 115.80 | 120.45 | 115.80 | 120.45 | +13.847% | 9 | 299 | -64.134% |
| 2026-05-29 | 105.80 | 105.80 | 105.80 | 105.80 | +13.519% | 1 | 299 | -59.168% |
| 2026-05-28 | 93.35 | 93.35 | 93.15 | 93.20 | -0.289% | 14 | 296 | -53.648% |
| 2026-05-15 | 93.47 | 93.47 | 93.47 | 93.47 | -6.623% | 7 | 296 | -53.782% |
| 2026-05-14 | 100.00 | 100.10 | 99.95 | 100.10 | +4.521% | 5 | 294 | -56.843% |
| 2026-05-11 | 95.77 | 95.77 | 95.77 | 95.77 | +5.823% | 1 | 295 | -54.892% |
| 2026-05-07 | 86.26 | 90.55 | 86.26 | 90.50 | +2.202% | 5 | 294 | -52.265% |
| 2026-05-06 | 88.55 | 88.55 | 88.55 | 88.55 | -0.147% | 2 | 295 | -51.214% |
| 2026-05-01 | 87.70 | 88.79 | 87.70 | 88.68 | +3.538% | 4 | 295 | -51.286% |
| 2026-04-30 | 85.65 | 85.65 | 85.65 | 85.65 | +6.636% | 1 | 294 | -49.562% |
| 2026-04-28 | 82.45 | 82.45 | 80.28 | 80.32 | -9.803% | 3 | 294 | -46.215% |
| 2026-04-27 | 89.05 | 89.05 | 89.05 | 89.05 | -5.807% | 2 | 294 | -51.488% |
| 2026-04-23 | 91.29 | 94.65 | 91.29 | 94.54 | +5.749% | 6 | 291 | -54.305% |
| 2026-04-22 | 89.40 | 89.40 | 89.40 | 89.40 | +19.232% | 1 | 290 | -51.678% |
| 2026-04-20 | 76.82 | 76.82 | 74.82 | 74.98 | -1.923% | 3 | 288 | -42.385% |
| 2026-04-16 | 76.05 | 76.45 | 76.05 | 76.45 | +3.283% | 2 | 289 | -43.492% |
| 2026-04-15 | 74.02 | 74.02 | 74.02 | 74.02 | +13.807% | 1 | 288 | -41.637% |
| 2026-04-10 | 64.50 | 65.04 | 64.50 | 65.04 | +21.230% | 3 | 288 | -33.579% |
| 2026-04-09 | 53.65 | 53.65 | 53.65 | 53.65 | +2.093% | 2 | 286 | -19.478% |
| 2026-04-08 | 50.07 | 52.55 | 50.03 | 52.55 | +15.749% | 7 | 285 | -17.793% |
| 2026-04-07 | 45.40 | 45.40 | 45.40 | 45.40 | +15.434% | 1 | 283 | -4.846% |
| 2026-03-26 | 39.40 | 39.40 | 39.33 | 39.33 | -3.485% | 24 | 283 | +9.840% |
| 2026-03-25 | 40.95 | 40.95 | 40.75 | 40.75 | +1.977% | 2 | 291 | +6.012% |
| 2026-03-19 | 39.45 | 39.96 | 39.38 | 39.96 | -8.558% | 317 | 292 | +8.108% |
| 2026-03-18 | 43.70 | 43.70 | 43.70 | 43.70 | +3.115% | 1 | 158 | -1.144% |
| 2026-03-17 | 42.55 | 42.55 | 42.38 | 42.38 | -19.153% | 2 | 158 | +1.935% |
| 2026-03-11 | 52.65 | 52.93 | 52.34 | 52.42 | -2.128% | 20 | 159 | -17.589% |
| 2026-03-06 | 53.35 | 53.56 | 53.35 | 53.56 | +23.838% | 2 | 160 | -19.343% |
| 2026-03-04 | 43.60 | 43.60 | 43.25 | 43.25 | -5.547% | 12 | 161 | -0.116% |
| 2026-02-27 | 46.00 | 46.15 | 45.79 | 45.79 | -3.090% | 3 | 161 | -5.656% |
| 2026-02-05 | 47.10 | 47.25 | 47.10 | 47.25 | -0.169% | 27 | 162 | -8.571% |
| 2026-01-23 | 46.95 | 47.33 | 46.95 | 47.33 | -23.041% | 15 | 144 | -8.726% |
| 2026-01-16 | 61.50 | 61.50 | 61.50 | 61.50 | +11.212% | 1 | 145 | -29.756% |
| 2026-01-14 | 55.30 | 55.30 | 55.30 | 55.30 | -13.796% | 1 | 145 | -21.881% |
| 2026-01-13 | 64.60 | 64.60 | 64.15 | 64.15 | +10.890% | 4 | 145 | -32.658% |
| 2026-01-05 | 56.96 | 58.00 | 56.40 | 57.85 | -10.449% | 209 | 146 | -25.324% |
| 2026-01-02 | 64.40 | 64.68 | 64.40 | 64.60 | +10.616% | 6 | 227 | -33.127% |
| 2025-12-31 | 58.35 | 58.40 | 58.35 | 58.40 | +3.271% | 2 | 232 | -26.027% |
| 2025-12-22 | 56.55 | 56.55 | 56.55 | 56.55 | +11.825% | 7 | 232 | -23.607% |
| 2025-12-18 | 50.95 | 50.95 | 50.57 | 50.57 | -15.151% | 5 | 232 | -14.574% |
| 2025-12-15 | 60.00 | 60.00 | 59.60 | 59.60 | -11.704% | 108 | 227 | -27.517% |
| 2025-12-12 | 72.10 | 72.10 | 67.50 | 67.50 | -25.025% | 160 | 119 | -36.000% |
| 2025-12-08 | 91.40 | 91.40 | 88.05 | 90.03 | +9.793% | 161 | 239 | -52.016% |
| 2025-12-05 | 82.00 | 82.00 | 82.00 | 82.00 | +8.466% | 1 | 79 | -47.317% |
| 2025-12-03 | 75.66 | 75.66 | 75.60 | 75.60 | -11.939% | 2 | 78 | -42.857% |
| 2025-12-01 | 85.75 | 85.85 | 85.75 | 85.85 | +34.561% | 2 | 77 | -49.680% |
| 2025-11-19 | 67.70 | 67.80 | 63.75 | 63.80 | +6.689% | 15 | 77 | -32.288% |
| 2025-11-14 | 56.50 | 59.90 | 56.50 | 59.80 | +7.073% | 26 | 69 | -27.759% |
| 2025-11-13 | 55.80 | 55.85 | 55.80 | 55.85 | -12.802% | 2 | 64 | -22.650% |
| 2025-11-12 | 63.45 | 64.35 | 63.35 | 64.05 | -0.078% | 6 | 63 | -32.553% |
| 2025-11-11 | 64.45 | 64.45 | 63.90 | 64.10 | -0.156% | 3 | 61 | -32.605% |
| 2025-11-10 | 64.20 | 64.20 | 64.20 | 64.20 | +11.458% | 2 | 61 | -32.710% |
| 2025-11-07 | 57.60 | 57.60 | 57.60 | 57.60 | -15.169% | 3 | 62 | -25.000% |
| 2025-11-03 | 69.10 | 69.70 | 67.90 | 67.90 | -8.491% | 12 | 55 | -36.377% |
| 2025-10-31 | 74.20 | 74.20 | 74.20 | 74.20 | -2.880% | 2 | 55 | -41.779% |
| 2025-10-30 | 71.75 | 76.40 | 71.75 | 76.40 | +23.925% | 6 | 54 | -43.455% |
| 2025-10-27 | 61.65 | 61.65 | 61.65 | 61.65 | +14.826% | 2 | 54 | -29.927% |
| 2025-10-21 | 53.71 | 53.71 | 53.69 | 53.69 | -11.781% | 2 | 54 | -19.538% |
| 2025-10-20 | 60.86 | 60.86 | 60.86 | 60.86 | -0.799% | 1 | 56 | -29.017% |
| 2025-10-13 | 61.57 | 61.66 | 61.35 | 61.35 | +18.619% | 3 | 57 | -29.584% |
| 2025-10-08 | 46.41 | 51.72 | 46.41 | 51.72 | +4.654% | 8 | 57 | -16.473% |
| 2025-10-03 | 50.19 | 50.19 | 49.42 | 49.42 | +0.960% | 2 | 57 | -12.586% |
| 2025-10-02 | 50.37 | 50.49 | 48.93 | 48.95 | +15.149% | 33 | 58 | -11.747% |
| 2025-09-30 | 42.34 | 42.51 | 42.34 | 42.51 | -3.386% | 2 | 50 | +1.623% |
| 2025-09-29 | 44.31 | 44.31 | 44.00 | 44.00 | -11.290% | 21 | 49 | -1.818% |
| 2025-09-23 | 49.66 | 49.66 | 49.60 | 49.60 | -0.541% | 2 | 48 | -12.903% |
| 2025-09-22 | 49.85 | 51.20 | 49.56 | 49.87 | -1.443% | 4 | 47 | -13.375% |
| 2025-09-19 | 49.03 | 50.60 | 49.03 | 50.60 | -0.706% | 32 | 45 | -14.625% |
| 2025-09-17 | 51.97 | 51.97 | 50.96 | 50.96 | -10.439% | 6 | 16 | -15.228% |
| 2025-09-15 | 56.91 | 56.91 | 56.90 | 56.90 | -10.535% | 2 | 15 | -24.077% |
| 2025-09-10 | 63.50 | 63.60 | 63.50 | 63.60 | +35.608% | 4 | 13 | -32.075% |
| 2025-09-08 | 47.35 | 47.35 | 46.90 | 46.90 | 0.000% | 13 | 13 | -7.889% |