AVGO271217C00510000
AVGO Dec 17 2027 510.00 Call
optionOPRA
EODOct 7, 2026
39.45USD+14.315%(+4.94)368Vol751OI
AVGO271217C00510000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 39.15 | 39.85 | 38.70 | 39.45 | +14.315% | 368 | 408 | 0.000% |
| 2026-10-05 | 34.51 | 34.51 | 34.51 | 34.51 | +8.182% | 1 | 407 | +14.315% |
| 2026-10-02 | 31.90 | 31.90 | 31.90 | 31.90 | +7.589% | 1 | 407 | +23.668% |
| 2026-10-01 | 29.65 | 29.65 | 29.65 | 29.65 | -10.961% | 20 | 407 | +33.052% |
| 2026-09-29 | 33.30 | 33.30 | 33.30 | 33.30 | +0.665% | 4 | 411 | +18.468% |
| 2026-09-25 | 32.34 | 33.08 | 32.34 | 33.08 | -7.701% | 4 | 409 | +19.256% |
| 2026-09-23 | 35.84 | 35.84 | 35.84 | 35.84 | -5.684% | 2 | 407 | +10.073% |
| 2026-09-22 | 37.38 | 38.00 | 37.38 | 38.00 | +14.286% | 5 | 404 | +3.816% |
| 2026-09-18 | 33.25 | 33.25 | 33.25 | 33.25 | +8.306% | 1 | 404 | +18.647% |
| 2026-09-17 | 32.35 | 32.35 | 30.70 | 30.70 | +0.327% | 7 | 399 | +28.502% |
| 2026-09-15 | 30.60 | 30.60 | 30.60 | 30.60 | -21.538% | 5 | 399 | +28.922% |
| 2026-09-09 | 39.00 | 39.00 | 39.00 | 39.00 | -7.473% | 1 | 398 | +1.154% |
| 2026-09-08 | 41.80 | 42.35 | 41.80 | 42.15 | +15.956% | 24 | 396 | -6.406% |
| 2026-09-04 | 36.35 | 36.35 | 36.35 | 36.35 | +2.423% | 1 | 395 | +8.528% |
| 2026-09-03 | 33.12 | 35.49 | 33.00 | 35.49 | -25.032% | 8 | 395 | +11.158% |
| 2026-08-28 | 47.34 | 47.34 | 47.34 | 47.34 | +5.083% | 20 | 375 | -16.667% |
| 2026-08-20 | 46.04 | 46.04 | 45.05 | 45.05 | -24.539% | 3 | 374 | -12.431% |
| 2026-08-17 | 59.70 | 59.70 | 59.70 | 59.70 | -28.733% | 1 | 374 | -33.920% |
| 2026-08-06 | 83.77 | 83.77 | 83.77 | 83.77 | +2.159% | 2 | 372 | -52.907% |
| 2026-08-04 | 75.06 | 82.00 | 75.06 | 82.00 | +26.134% | 2 | 373 | -51.890% |
| 2026-07-22 | 65.36 | 65.36 | 65.01 | 65.01 | +12.009% | 2 | 373 | -39.317% |
| 2026-07-17 | 58.04 | 58.04 | 58.04 | 58.04 | -12.061% | 1 | 372 | -32.030% |
| 2026-07-13 | 66.68 | 66.68 | 66.00 | 66.00 | +8.821% | 3 | 369 | -40.227% |
| 2026-07-06 | 60.81 | 60.81 | 60.65 | 60.65 | +13.195% | 2 | 369 | -34.955% |
| 2026-07-02 | 53.58 | 53.58 | 53.58 | 53.58 | -26.873% | 1 | 368 | -26.372% |
| 2026-06-17 | 73.20 | 73.65 | 73.20 | 73.27 | +12.464% | 18 | 366 | -46.158% |
| 2026-06-11 | 65.15 | 65.15 | 65.15 | 65.15 | -1.912% | 1 | 365 | -39.447% |
| 2026-06-09 | 73.42 | 73.43 | 66.42 | 66.42 | -12.201% | 3 | 366 | -40.605% |
| 2026-06-05 | 84.63 | 84.63 | 75.65 | 75.65 | -16.353% | 70 | 335 | -47.852% |
| 2026-06-04 | 86.86 | 90.48 | 86.86 | 90.44 | -26.964% | 7 | 334 | -56.380% |
| 2026-06-02 | 123.83 | 123.83 | 123.83 | 123.83 | +7.678% | 1 | 335 | -68.142% |
| 2026-06-01 | 113.65 | 115.24 | 113.65 | 115.00 | +19.929% | 4 | 335 | -65.696% |
| 2026-05-14 | 93.95 | 95.89 | 93.95 | 95.89 | +16.118% | 33 | 321 | -58.859% |
| 2026-05-13 | 81.05 | 82.58 | 81.05 | 82.58 | -7.525% | 7 | 315 | -52.228% |
| 2026-05-11 | 89.30 | 89.30 | 89.30 | 89.30 | +1.824% | 8 | 315 | -55.823% |
| 2026-05-05 | 85.67 | 87.70 | 85.67 | 87.70 | +7.410% | 8 | 313 | -55.017% |
| 2026-05-01 | 82.70 | 82.70 | 81.65 | 81.65 | -7.205% | 3 | 310 | -51.684% |
| 2026-04-23 | 87.21 | 87.99 | 87.21 | 87.99 | +7.018% | 2 | 310 | -55.165% |
| 2026-04-22 | 82.14 | 82.22 | 82.14 | 82.22 | +14.433% | 8 | 304 | -52.019% |
| 2026-04-21 | 71.85 | 71.85 | 71.85 | 71.85 | +0.560% | 1 | 303 | -45.094% |
| 2026-04-20 | 71.60 | 71.60 | 71.45 | 71.45 | -2.123% | 12 | 297 | -44.787% |
| 2026-04-17 | 73.00 | 73.00 | 73.00 | 73.00 | +2.557% | 1 | 297 | -45.959% |
| 2026-04-16 | 71.18 | 71.18 | 71.18 | 71.18 | +2.123% | 1 | 296 | -44.577% |
| 2026-04-15 | 65.34 | 70.67 | 65.34 | 69.70 | +17.597% | 33 | 294 | -43.400% |
| 2026-04-13 | 58.93 | 59.27 | 58.93 | 59.27 | -0.504% | 2 | 294 | -33.440% |
| 2026-04-10 | 59.78 | 60.32 | 59.40 | 59.57 | +26.127% | 4 | 294 | -33.775% |
| 2026-04-08 | 47.41 | 47.41 | 47.23 | 47.23 | +55.005% | 10 | 294 | -16.473% |
| 2026-03-31 | 30.34 | 30.47 | 30.34 | 30.47 | -19.392% | 2 | 286 | +29.472% |
| 2026-03-25 | 37.85 | 37.85 | 37.80 | 37.80 | -1.047% | 2 | 285 | +4.365% |
| 2026-03-19 | 38.20 | 38.20 | 38.20 | 38.20 | +0.526% | 1 | 285 | +3.272% |
| 2026-03-18 | 38.50 | 38.50 | 38.00 | 38.00 | -7.767% | 4 | 285 | +3.816% |
| 2026-03-17 | 41.52 | 41.52 | 41.20 | 41.20 | -2.021% | 4 | 286 | -4.248% |
| 2026-03-16 | 41.83 | 42.05 | 41.83 | 42.05 | -8.348% | 2 | 286 | -6.183% |
| 2026-03-12 | 45.88 | 45.88 | 45.88 | 45.88 | -6.672% | 5 | 286 | -14.015% |
| 2026-03-11 | 49.09 | 49.16 | 49.09 | 49.16 | +3.998% | 2 | 281 | -19.752% |
| 2026-03-06 | 45.13 | 47.27 | 45.13 | 47.27 | +8.542% | 15 | 281 | -16.543% |
| 2026-03-05 | 43.70 | 43.70 | 43.55 | 43.55 | +0.461% | 20 | 269 | -9.414% |
| 2026-02-26 | 42.70 | 43.35 | 42.70 | 43.35 | -12.934% | 4 | 269 | -8.997% |
| 2026-02-25 | 49.79 | 49.79 | 49.79 | 49.79 | +8.664% | 2 | 267 | -20.767% |
| 2026-02-24 | 45.82 | 45.82 | 45.82 | 45.82 | +25.055% | 1 | 267 | -13.902% |
| 2026-02-04 | 36.64 | 36.64 | 36.64 | 36.64 | -19.649% | 10 | 268 | +7.669% |
| 2026-01-29 | 45.60 | 45.60 | 45.60 | 45.60 | +4.828% | 7 | 278 | -13.487% |
| 2026-01-23 | 43.50 | 43.50 | 43.50 | 43.50 | -6.068% | 10 | 271 | -9.310% |
| 2026-01-21 | 46.31 | 46.31 | 46.31 | 46.31 | -11.521% | 1 | 261 | -14.813% |
| 2026-01-20 | 52.23 | 52.95 | 52.23 | 52.34 | -7.771% | 8 | 261 | -24.627% |
| 2026-01-12 | 56.75 | 56.75 | 56.75 | 56.75 | +5.093% | 1 | 253 | -30.485% |
| 2026-01-05 | 53.09 | 54.05 | 53.09 | 54.00 | -0.461% | 5 | 253 | -26.944% |
| 2025-12-31 | 54.20 | 54.25 | 54.20 | 54.25 | -0.949% | 2 | 250 | -27.281% |
| 2025-12-23 | 54.77 | 54.77 | 54.77 | 54.77 | +3.535% | 2 | 250 | -27.972% |
| 2025-12-22 | 50.40 | 52.90 | 50.40 | 52.90 | +8.402% | 4 | 248 | -25.425% |
| 2025-12-19 | 49.05 | 49.06 | 48.75 | 48.80 | +4.721% | 177 | 247 | -19.160% |
| 2025-12-18 | 46.55 | 46.60 | 46.55 | 46.60 | +2.961% | 16 | 108 | -15.343% |
| 2025-12-17 | 45.26 | 45.26 | 45.26 | 45.26 | -14.036% | 2 | 106 | -12.837% |
| 2025-12-16 | 52.35 | 52.65 | 52.35 | 52.65 | +1.017% | 9 | 106 | -25.071% |
| 2025-12-15 | 52.39 | 52.39 | 52.12 | 52.12 | -22.209% | 2 | 103 | -24.309% |
| 2025-12-12 | 67.00 | 67.00 | 67.00 | 67.00 | -21.362% | 1 | 101 | -41.119% |
| 2025-12-08 | 85.20 | 85.20 | 85.20 | 85.20 | +19.328% | 1 | 101 | -53.697% |
| 2025-11-24 | 71.30 | 71.40 | 71.30 | 71.40 | +20.405% | 2 | 100 | -44.748% |
| 2025-11-19 | 62.70 | 63.95 | 59.30 | 59.30 | +3.130% | 14 | 100 | -33.474% |
| 2025-11-17 | 58.80 | 58.80 | 57.45 | 57.50 | +3.324% | 15 | 90 | -31.391% |
| 2025-11-14 | 56.35 | 56.35 | 55.50 | 55.65 | -7.481% | 18 | 86 | -29.111% |
| 2025-11-12 | 60.05 | 60.15 | 60.05 | 60.15 | +9.185% | 2 | 81 | -34.414% |
| 2025-11-07 | 55.09 | 55.09 | 55.09 | 55.09 | -18.830% | 50 | 81 | -28.390% |
| 2025-10-29 | 67.87 | 67.87 | 67.87 | 67.87 | +42.764% | 2 | 31 | -41.874% |
| 2025-10-22 | 47.54 | 47.54 | 47.54 | 47.54 | -3.862% | 3 | 33 | -17.017% |
| 2025-10-21 | 49.47 | 49.47 | 49.45 | 49.45 | -6.663% | 4 | 33 | -20.222% |
| 2025-10-20 | 56.59 | 56.59 | 52.98 | 52.98 | -2.557% | 3 | 30 | -25.538% |
| 2025-10-15 | 54.50 | 54.50 | 54.37 | 54.37 | +2.411% | 3 | 30 | -27.442% |
| 2025-10-14 | 53.09 | 53.09 | 53.09 | 53.09 | -5.718% | 2 | 30 | -25.692% |
| 2025-10-13 | 52.64 | 57.02 | 52.64 | 56.31 | +23.082% | 14 | 32 | -29.941% |
| 2025-10-10 | 45.85 | 45.85 | 45.73 | 45.75 | -5.806% | 10 | 30 | -13.770% |
| 2025-10-08 | 47.23 | 48.57 | 46.87 | 48.57 | +24.987% | 8 | 24 | -18.777% |
| 2025-09-30 | 38.86 | 38.86 | 38.86 | 38.86 | -10.046% | 1 | 23 | +1.518% |
| 2025-09-29 | 43.20 | 43.20 | 43.20 | 43.20 | -1.930% | 4 | 23 | -8.681% |
| 2025-09-24 | 44.05 | 44.05 | 44.05 | 44.05 | -3.611% | 1 | 23 | -10.443% |
| 2025-09-23 | 45.61 | 45.70 | 45.61 | 45.70 | -0.911% | 2 | 22 | -13.676% |
| 2025-09-22 | 46.05 | 46.12 | 46.05 | 46.12 | -12.981% | 2 | 22 | -14.462% |
| 2025-09-16 | 53.00 | 53.00 | 53.00 | 53.00 | -0.563% | 15 | 21 | -25.566% |
| 2025-09-15 | 50.70 | 53.30 | 50.70 | 53.30 | +0.396% | 12 | 24 | -25.985% |
| 2025-09-12 | 53.09 | 53.09 | 53.09 | 53.09 | -3.120% | 2 | 25 | -25.692% |
| 2025-09-10 | 56.45 | 58.55 | 54.80 | 54.80 | +35.476% | 6 | 23 | -28.011% |
| 2025-09-09 | 40.45 | 40.45 | 40.45 | 40.45 | -8.978% | 20 | 22 | -2.472% |
| 2025-09-08 | 44.35 | 44.44 | 44.35 | 44.44 | 0.000% | 4 | 2 | -11.229% |