AVGO271217C00520000
AVGO Dec 17 2027 520.00 Call
optionOPRA
EODOct 6, 2026
37.70USD+20.833%(+6.50)6Vol399OI
AVGO271217C00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 36.30 | 37.70 | 36.30 | 37.70 | +20.833% | 6 | 395 | 0.000% |
| 2026-09-28 | 31.20 | 31.20 | 31.20 | 31.20 | +0.645% | 3 | 398 | +20.833% |
| 2026-09-25 | 31.00 | 31.00 | 31.00 | 31.00 | -12.306% | 1 | 397 | +21.613% |
| 2026-09-22 | 35.78 | 35.78 | 35.35 | 35.35 | +6.637% | 2 | 397 | +6.648% |
| 2026-09-18 | 33.15 | 33.15 | 33.15 | 33.15 | +27.500% | 2 | 399 | +13.725% |
| 2026-09-16 | 27.00 | 27.00 | 26.00 | 26.00 | -7.143% | 21 | 395 | +45.000% |
| 2026-09-15 | 28.75 | 28.75 | 28.00 | 28.00 | -6.667% | 2 | 395 | +34.643% |
| 2026-09-14 | 31.20 | 31.20 | 30.00 | 30.00 | -16.435% | 2 | 394 | +25.667% |
| 2026-09-10 | 35.90 | 35.90 | 35.90 | 35.90 | -4.521% | 6 | 394 | +5.014% |
| 2026-09-09 | 36.40 | 37.60 | 36.40 | 37.60 | -6.584% | 6 | 389 | +0.266% |
| 2026-09-08 | 38.00 | 40.25 | 38.00 | 40.25 | +33.058% | 10 | 380 | -6.335% |
| 2026-09-03 | 31.42 | 31.53 | 29.95 | 30.25 | -27.266% | 31 | 383 | +24.628% |
| 2026-09-02 | 41.59 | 41.59 | 41.59 | 41.59 | -2.713% | 3 | 383 | -9.353% |
| 2026-09-01 | 42.75 | 42.75 | 42.75 | 42.75 | -4.362% | 2 | 383 | -11.813% |
| 2026-08-27 | 44.80 | 44.80 | 44.70 | 44.70 | +17.663% | 16 | 383 | -15.660% |
| 2026-08-26 | 37.63 | 37.99 | 37.63 | 37.99 | -4.428% | 3 | 383 | -0.763% |
| 2026-08-25 | 41.80 | 41.80 | 39.75 | 39.75 | -7.235% | 9 | 381 | -5.157% |
| 2026-08-24 | 42.85 | 42.85 | 42.85 | 42.85 | -1.153% | 1 | 381 | -12.019% |
| 2026-08-19 | 44.62 | 44.62 | 43.35 | 43.35 | -15.000% | 4 | 385 | -13.033% |
| 2026-08-18 | 51.11 | 51.11 | 51.00 | 51.00 | -12.069% | 2 | 386 | -26.078% |
| 2026-08-17 | 58.00 | 58.00 | 58.00 | 58.00 | +1.292% | 2 | 385 | -35.000% |
| 2026-08-14 | 57.29 | 57.29 | 57.26 | 57.26 | -29.309% | 2 | 384 | -34.160% |
| 2026-08-06 | 81.00 | 81.00 | 81.00 | 81.00 | +34.106% | 1 | 383 | -53.457% |
| 2026-08-03 | 60.79 | 60.79 | 60.40 | 60.40 | -0.821% | 12 | 383 | -37.583% |
| 2026-07-28 | 59.28 | 60.90 | 59.10 | 60.90 | -0.604% | 4 | 381 | -38.095% |
| 2026-07-27 | 61.27 | 61.27 | 61.27 | 61.27 | +2.373% | 2 | 381 | -38.469% |
| 2026-07-24 | 59.85 | 59.85 | 59.85 | 59.85 | +8.719% | 1 | 381 | -37.009% |
| 2026-07-07 | 56.40 | 56.40 | 53.35 | 55.05 | -6.346% | 33 | 379 | -31.517% |
| 2026-07-06 | 61.30 | 61.30 | 58.78 | 58.78 | +14.872% | 4 | 379 | -35.863% |
| 2026-07-02 | 51.17 | 51.17 | 51.17 | 51.17 | -8.625% | 1 | 378 | -26.324% |
| 2026-07-01 | 56.00 | 56.00 | 56.00 | 56.00 | +0.719% | 1 | 377 | -32.679% |
| 2026-06-29 | 55.60 | 55.60 | 55.60 | 55.60 | -4.713% | 34 | 357 | -32.194% |
| 2026-06-26 | 58.35 | 58.35 | 58.35 | 58.35 | -17.782% | 3 | 354 | -35.390% |
| 2026-06-17 | 70.97 | 70.97 | 70.97 | 70.97 | +3.682% | 1 | 355 | -46.879% |
| 2026-06-15 | 68.45 | 68.45 | 68.45 | 68.45 | +6.124% | 1 | 355 | -44.923% |
| 2026-06-12 | 64.50 | 64.50 | 64.50 | 64.50 | -4.004% | 1 | 354 | -41.550% |
| 2026-06-11 | 63.39 | 67.19 | 63.39 | 67.19 | -2.169% | 2 | 353 | -43.890% |
| 2026-06-09 | 68.68 | 68.68 | 68.68 | 68.68 | -11.381% | 1 | 354 | -45.108% |
| 2026-06-05 | 77.50 | 77.50 | 77.50 | 77.50 | -10.745% | 2 | 356 | -51.355% |
| 2026-06-04 | 84.50 | 87.15 | 80.82 | 86.83 | -32.010% | 357 | 662 | -56.582% |
| 2026-06-03 | 126.67 | 127.71 | 126.67 | 127.71 | +6.098% | 10 | 663 | -70.480% |
| 2026-06-02 | 126.67 | 126.67 | 120.37 | 120.37 | +7.329% | 4 | 662 | -68.680% |
| 2026-06-01 | 101.94 | 112.95 | 101.94 | 112.15 | +34.344% | 39 | 629 | -66.384% |
| 2026-05-26 | 82.87 | 83.48 | 80.80 | 83.48 | +5.993% | 355 | 333 | -54.839% |
| 2026-05-21 | 79.15 | 79.15 | 78.76 | 78.76 | -12.206% | 6 | 331 | -52.133% |
| 2026-05-14 | 89.45 | 89.71 | 89.45 | 89.71 | +4.217% | 6 | 335 | -57.976% |
| 2026-05-11 | 86.63 | 86.63 | 86.08 | 86.08 | +0.233% | 11 | 335 | -56.204% |
| 2026-05-08 | 85.91 | 85.91 | 85.88 | 85.88 | +0.468% | 17 | 335 | -56.102% |
| 2026-05-05 | 85.73 | 85.73 | 85.48 | 85.48 | +6.944% | 2 | 334 | -55.896% |
| 2026-05-01 | 78.97 | 80.10 | 78.92 | 79.93 | +16.228% | 77 | 310 | -52.834% |
| 2026-04-29 | 70.19 | 70.19 | 68.76 | 68.77 | +0.262% | 39 | 306 | -45.180% |
| 2026-04-28 | 72.74 | 72.74 | 68.59 | 68.59 | -18.559% | 4 | 305 | -45.036% |
| 2026-04-23 | 84.57 | 84.59 | 84.22 | 84.22 | +4.168% | 5 | 304 | -55.236% |
| 2026-04-22 | 77.77 | 80.85 | 77.77 | 80.85 | +16.030% | 11 | 294 | -53.370% |
| 2026-04-21 | 69.60 | 69.72 | 69.60 | 69.68 | +2.955% | 6 | 291 | -45.896% |
| 2026-04-20 | 67.68 | 67.68 | 67.68 | 67.68 | -4.944% | 1 | 290 | -44.297% |
| 2026-04-17 | 71.20 | 71.20 | 71.20 | 71.20 | +2.050% | 4 | 286 | -47.051% |
| 2026-04-16 | 69.37 | 69.77 | 68.60 | 69.77 | +25.036% | 4 | 286 | -45.965% |
| 2026-04-10 | 55.80 | 55.80 | 55.80 | 55.80 | +14.862% | 1 | 286 | -32.437% |
| 2026-04-09 | 49.87 | 49.87 | 48.54 | 48.58 | +3.362% | 8 | 286 | -22.396% |
| 2026-04-08 | 47.00 | 47.00 | 47.00 | 47.00 | +42.338% | 1 | 289 | -19.787% |
| 2026-04-01 | 32.73 | 33.02 | 32.72 | 33.02 | +5.025% | 6 | 288 | +14.173% |
| 2026-03-31 | 29.54 | 31.44 | 29.44 | 31.44 | +18.642% | 5 | 293 | +19.911% |
| 2026-03-30 | 28.47 | 28.47 | 26.50 | 26.50 | -12.886% | 6 | 293 | +42.264% |
| 2026-03-27 | 30.42 | 30.42 | 30.42 | 30.42 | -15.851% | 2 | 294 | +23.932% |
| 2026-03-25 | 36.40 | 36.40 | 36.10 | 36.15 | -0.276% | 4 | 294 | +4.288% |
| 2026-03-24 | 36.25 | 36.25 | 36.25 | 36.25 | +2.517% | 2 | 292 | +4.000% |
| 2026-03-20 | 35.30 | 35.36 | 35.13 | 35.36 | +1.260% | 50 | 292 | +6.618% |
| 2026-03-19 | 34.77 | 34.92 | 34.77 | 34.92 | -7.128% | 2 | 278 | +7.961% |
| 2026-03-18 | 37.55 | 37.60 | 37.55 | 37.60 | +0.481% | 2 | 278 | +0.266% |
| 2026-03-17 | 37.09 | 37.42 | 37.09 | 37.42 | -20.720% | 44 | 277 | +0.748% |
| 2026-03-11 | 47.20 | 47.20 | 47.17 | 47.20 | -5.506% | 20 | 277 | -20.127% |
| 2026-03-10 | 52.00 | 52.00 | 49.95 | 49.95 | +12.500% | 3 | 277 | -24.525% |
| 2026-03-06 | 44.50 | 44.50 | 44.40 | 44.40 | +6.859% | 3 | 278 | -15.090% |
| 2026-03-05 | 43.52 | 43.53 | 41.50 | 41.55 | +10.800% | 41 | 279 | -9.266% |
| 2026-03-03 | 37.65 | 37.65 | 37.50 | 37.50 | -21.334% | 2 | 279 | +0.533% |
| 2026-02-25 | 47.67 | 47.67 | 47.67 | 47.67 | +4.746% | 2 | 282 | -20.915% |
| 2026-02-24 | 45.51 | 45.51 | 45.51 | 45.51 | -1.579% | 1 | 282 | -17.161% |
| 2026-02-23 | 46.29 | 46.29 | 46.24 | 46.24 | -4.561% | 8 | 282 | -18.469% |
| 2026-02-19 | 48.45 | 48.45 | 48.45 | 48.45 | 0.000% | 10 | 284 | -22.188% |
| 2026-02-12 | 48.45 | 48.45 | 48.45 | 48.45 | -6.557% | 1 | 284 | -22.188% |
| 2026-02-09 | 51.85 | 51.85 | 51.85 | 51.85 | +18.379% | 3 | 284 | -27.290% |
| 2026-02-05 | 41.75 | 43.80 | 41.75 | 43.80 | +19.184% | 24 | 285 | -13.927% |
| 2026-02-04 | 35.05 | 36.75 | 35.05 | 36.75 | -9.125% | 8 | 281 | +2.585% |
| 2026-02-03 | 40.44 | 40.44 | 40.44 | 40.44 | -7.986% | 5 | 283 | -6.775% |
| 2026-01-29 | 43.95 | 43.95 | 43.95 | 43.95 | -1.963% | 7 | 281 | -14.221% |
| 2026-01-26 | 44.83 | 44.83 | 44.83 | 44.83 | -3.133% | 2 | 281 | -15.905% |
| 2026-01-21 | 46.28 | 46.28 | 46.28 | 46.28 | -17.651% | 1 | 281 | -18.539% |
| 2026-01-13 | 56.39 | 56.39 | 56.20 | 56.20 | +5.540% | 2 | 280 | -32.918% |
| 2025-12-29 | 53.25 | 53.25 | 53.25 | 53.25 | +5.341% | 2 | 279 | -29.202% |
| 2025-12-22 | 50.55 | 50.55 | 50.55 | 50.55 | +7.325% | 1 | 279 | -25.420% |
| 2025-12-19 | 46.82 | 47.10 | 46.82 | 47.10 | -7.009% | 3 | 279 | -19.958% |
| 2025-12-16 | 50.70 | 50.70 | 50.65 | 50.65 | -35.428% | 7 | 279 | -25.568% |
| 2025-12-11 | 79.21 | 82.04 | 78.44 | 78.44 | -5.834% | 26 | 276 | -51.938% |
| 2025-12-08 | 80.98 | 83.30 | 80.98 | 83.30 | +18.190% | 64 | 275 | -54.742% |
| 2025-12-03 | 70.60 | 70.60 | 70.48 | 70.48 | -9.350% | 2 | 325 | -46.510% |
| 2025-12-01 | 75.25 | 77.75 | 75.20 | 77.75 | -3.176% | 4 | 324 | -51.511% |
| 2025-11-28 | 80.30 | 80.30 | 80.30 | 80.30 | +0.275% | 2 | 323 | -53.051% |
| 2025-11-26 | 80.84 | 80.84 | 80.01 | 80.08 | +11.875% | 31 | 294 | -52.922% |
| 2025-11-25 | 71.58 | 71.58 | 71.58 | 71.58 | +24.704% | 5 | 294 | -47.332% |
| 2025-11-19 | 59.15 | 59.15 | 57.35 | 57.40 | +9.962% | 16 | 294 | -34.321% |
| 2025-11-18 | 52.20 | 52.20 | 52.20 | 52.20 | -2.430% | 14 | 281 | -27.778% |
| 2025-11-17 | 53.50 | 53.50 | 53.50 | 53.50 | -0.280% | 18 | 280 | -29.533% |
| 2025-11-14 | 51.55 | 54.30 | 49.70 | 53.65 | +0.468% | 95 | 280 | -29.730% |
| 2025-11-13 | 52.05 | 53.40 | 52.05 | 53.40 | -6.888% | 23 | 288 | -29.401% |
| 2025-11-06 | 57.35 | 57.35 | 57.35 | 57.35 | -4.876% | 3 | 287 | -34.263% |
| 2025-11-05 | 60.29 | 60.29 | 60.29 | 60.29 | -16.507% | 3 | 284 | -37.469% |
| 2025-10-29 | 65.42 | 72.21 | 65.42 | 72.21 | +19.178% | 32 | 285 | -47.791% |
| 2025-10-28 | 58.28 | 60.59 | 57.55 | 60.59 | +7.201% | 34 | 253 | -37.779% |
| 2025-10-27 | 53.00 | 56.68 | 53.00 | 56.52 | +23.920% | 14 | 223 | -33.298% |
| 2025-10-22 | 45.61 | 45.61 | 45.61 | 45.61 | -3.918% | 6 | 223 | -17.343% |
| 2025-10-21 | 47.49 | 47.49 | 47.45 | 47.47 | -6.702% | 4 | 223 | -20.581% |
| 2025-10-20 | 50.88 | 50.88 | 50.88 | 50.88 | -6.539% | 2 | 224 | -25.904% |
| 2025-10-15 | 52.41 | 54.44 | 52.27 | 54.44 | +6.703% | 4 | 224 | -30.749% |
| 2025-10-14 | 51.02 | 51.02 | 51.02 | 51.02 | -5.798% | 2 | 224 | -26.107% |
| 2025-10-13 | 50.76 | 55.02 | 50.76 | 54.16 | +23.851% | 15 | 226 | -30.391% |
| 2025-10-10 | 44.15 | 44.15 | 43.73 | 43.73 | -6.139% | 10 | 224 | -13.789% |
| 2025-10-08 | 45.25 | 46.59 | 44.97 | 46.59 | +8.198% | 5 | 220 | -19.081% |
| 2025-10-06 | 43.09 | 43.15 | 42.92 | 43.06 | -4.311% | 9 | 218 | -12.448% |
| 2025-10-02 | 45.00 | 45.00 | 45.00 | 45.00 | +7.656% | 20 | 218 | -16.222% |
| 2025-10-01 | 41.80 | 41.80 | 41.80 | 41.80 | +12.366% | 50 | 198 | -9.809% |
| 2025-09-30 | 37.20 | 37.20 | 37.20 | 37.20 | -3.752% | 2 | 148 | +1.344% |
| 2025-09-29 | 38.65 | 38.65 | 38.65 | 38.65 | -11.556% | 60 | 148 | -2.458% |
| 2025-09-23 | 43.71 | 43.80 | 43.70 | 43.70 | -11.806% | 29 | 147 | -13.730% |
| 2025-09-15 | 49.55 | 49.55 | 49.55 | 49.55 | -0.721% | 2 | 132 | -23.915% |
| 2025-09-12 | 49.88 | 49.91 | 49.88 | 49.91 | -0.379% | 20 | 130 | -24.464% |
| 2025-09-11 | 53.19 | 53.19 | 50.05 | 50.10 | -3.468% | 110 | 140 | -24.750% |
| 2025-09-10 | 51.60 | 54.85 | 50.60 | 51.90 | 0.000% | 88 | 76 | -27.360% |