AVGO271217C00530000
AVGO Dec 17 2027 530.00 Call
optionOPRA
EODOct 6, 2026
36.00USD+26.316%(+7.50)5Vol1,170OI
AVGO271217C00530000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 35.92 | 36.00 | 35.92 | 36.00 | +26.316% | 5 | 1,173 | 0.000% |
| 2026-10-02 | 27.99 | 28.50 | 27.90 | 28.50 | -4.266% | 6 | 1,173 | +26.316% |
| 2026-09-29 | 29.77 | 29.77 | 29.77 | 29.77 | -4.675% | 1 | 1,173 | +20.927% |
| 2026-09-23 | 31.23 | 31.23 | 31.23 | 31.23 | -8.684% | 1 | 1,172 | +15.274% |
| 2026-09-22 | 34.20 | 34.20 | 34.20 | 34.20 | +10.501% | 1 | 1,172 | +5.263% |
| 2026-09-21 | 30.95 | 30.95 | 30.95 | 30.95 | +1.045% | 4 | 1,172 | +16.317% |
| 2026-09-18 | 30.80 | 30.80 | 30.63 | 30.63 | +11.260% | 2 | 1,171 | +17.532% |
| 2026-09-17 | 27.53 | 27.53 | 27.53 | 27.53 | -1.749% | 4 | 1,171 | +30.766% |
| 2026-09-14 | 29.30 | 29.30 | 28.02 | 28.02 | -19.017% | 2 | 1,171 | +28.480% |
| 2026-09-10 | 34.60 | 34.60 | 34.60 | 34.60 | -1.143% | 1 | 1,171 | +4.046% |
| 2026-09-09 | 35.00 | 35.00 | 35.00 | 35.00 | -7.919% | 1 | 1,170 | +2.857% |
| 2026-09-08 | 38.01 | 38.01 | 38.01 | 38.01 | +18.707% | 1 | 1,169 | -5.288% |
| 2026-09-04 | 32.02 | 32.02 | 32.02 | 32.02 | -0.713% | 1 | 1,168 | +12.430% |
| 2026-09-03 | 29.37 | 32.25 | 29.15 | 32.25 | -17.918% | 6 | 1,166 | +11.628% |
| 2026-09-02 | 39.10 | 39.52 | 39.10 | 39.29 | +4.773% | 14 | 1,165 | -8.374% |
| 2026-08-26 | 37.50 | 37.50 | 37.50 | 37.50 | -6.250% | 1 | 1,164 | -4.000% |
| 2026-08-24 | 40.00 | 40.00 | 40.00 | 40.00 | -2.439% | 1 | 1,164 | -10.000% |
| 2026-08-20 | 41.00 | 41.00 | 41.00 | 41.00 | -0.316% | 1 | 1,164 | -12.195% |
| 2026-08-19 | 44.40 | 44.40 | 41.13 | 41.13 | -15.021% | 5 | 1,165 | -12.473% |
| 2026-08-18 | 49.10 | 49.10 | 48.21 | 48.40 | -13.571% | 3 | 1,165 | -25.620% |
| 2026-08-17 | 56.00 | 56.00 | 56.00 | 56.00 | +4.341% | 1 | 1,164 | -35.714% |
| 2026-07-17 | 53.87 | 53.87 | 53.67 | 53.67 | -22.744% | 3 | 1,164 | -32.923% |
| 2026-07-10 | 70.07 | 70.07 | 69.47 | 69.47 | +9.230% | 5 | 1,165 | -48.179% |
| 2026-07-08 | 61.70 | 63.60 | 61.45 | 63.60 | +19.325% | 4 | 1,165 | -43.396% |
| 2026-07-07 | 52.65 | 53.89 | 52.60 | 53.30 | -1.296% | 118 | 1,145 | -32.458% |
| 2026-07-02 | 54.00 | 54.00 | 54.00 | 54.00 | -13.669% | 1 | 1,146 | -33.333% |
| 2026-06-24 | 62.55 | 62.55 | 62.55 | 62.55 | +5.838% | 1 | 1,147 | -42.446% |
| 2026-06-16 | 59.10 | 59.10 | 59.10 | 59.10 | -14.224% | 1 | 1,147 | -39.086% |
| 2026-06-15 | 68.90 | 68.90 | 68.90 | 68.90 | +7.825% | 1 | 1,147 | -47.750% |
| 2026-06-12 | 63.90 | 63.90 | 63.90 | 63.90 | +6.910% | 1 | 1,147 | -43.662% |
| 2026-06-10 | 59.77 | 59.77 | 59.77 | 59.77 | -10.282% | 1 | 1,148 | -39.769% |
| 2026-06-09 | 66.62 | 66.62 | 66.62 | 66.62 | -4.692% | 1 | 1,147 | -45.962% |
| 2026-06-08 | 71.90 | 71.90 | 69.90 | 69.90 | -17.141% | 3 | 1,148 | -48.498% |
| 2026-06-04 | 80.55 | 84.36 | 76.50 | 84.36 | -32.072% | 24 | 1,129 | -57.326% |
| 2026-06-03 | 120.93 | 125.85 | 120.93 | 124.19 | +6.218% | 29 | 1,128 | -71.012% |
| 2026-06-02 | 119.50 | 119.50 | 116.03 | 116.92 | +6.359% | 101 | 1,094 | -69.210% |
| 2026-06-01 | 107.92 | 109.95 | 107.92 | 109.93 | +18.204% | 3 | 1,092 | -67.252% |
| 2026-05-29 | 95.30 | 95.30 | 93.00 | 93.00 | +12.659% | 2 | 1,092 | -61.290% |
| 2026-05-27 | 82.55 | 82.55 | 82.55 | 82.55 | +13.862% | 1 | 1,092 | -56.390% |
| 2026-05-19 | 72.50 | 72.50 | 72.50 | 72.50 | -9.375% | 1 | 1,093 | -50.345% |
| 2026-05-18 | 80.00 | 80.00 | 80.00 | 80.00 | -4.192% | 2 | 1,093 | -55.000% |
| 2026-05-15 | 81.07 | 83.50 | 81.07 | 83.50 | -7.222% | 22 | 1,102 | -56.886% |
| 2026-05-14 | 88.47 | 90.00 | 88.47 | 90.00 | +7.271% | 6 | 1,107 | -60.000% |
| 2026-05-11 | 83.95 | 83.95 | 83.90 | 83.90 | +6.068% | 2 | 1,108 | -57.092% |
| 2026-05-07 | 79.10 | 79.10 | 79.10 | 79.10 | -2.249% | 2 | 1,108 | -54.488% |
| 2026-05-05 | 80.92 | 80.92 | 80.92 | 80.92 | +7.108% | 1 | 1,109 | -55.512% |
| 2026-05-01 | 75.55 | 75.55 | 75.55 | 75.55 | +0.935% | 1 | 1,110 | -52.349% |
| 2026-04-30 | 72.48 | 74.85 | 72.48 | 74.85 | +11.053% | 3 | 1,110 | -51.904% |
| 2026-04-28 | 67.40 | 67.40 | 67.40 | 67.40 | -12.285% | 1 | 1,110 | -46.588% |
| 2026-04-27 | 76.91 | 76.91 | 76.84 | 76.84 | +1.426% | 10 | 1,110 | -53.149% |
| 2026-04-24 | 76.20 | 76.22 | 75.76 | 75.76 | -8.192% | 50 | 1,110 | -52.482% |
| 2026-04-23 | 81.06 | 82.52 | 81.06 | 82.52 | +6.190% | 15 | 1,097 | -56.374% |
| 2026-04-22 | 72.95 | 77.71 | 72.95 | 77.71 | +12.918% | 5 | 1,095 | -53.674% |
| 2026-04-17 | 68.82 | 68.82 | 68.82 | 68.82 | +5.407% | 1 | 1,095 | -47.690% |
| 2026-04-15 | 65.10 | 65.29 | 64.96 | 65.29 | +13.331% | 8 | 1,093 | -44.861% |
| 2026-04-14 | 57.61 | 57.61 | 57.61 | 57.61 | +2.418% | 1 | 1,093 | -37.511% |
| 2026-04-13 | 56.25 | 56.25 | 56.25 | 56.25 | +2.180% | 3 | 1,090 | -36.000% |
| 2026-04-10 | 49.00 | 55.05 | 49.00 | 55.05 | +23.847% | 5 | 1,090 | -34.605% |
| 2026-04-08 | 44.45 | 44.45 | 44.45 | 44.45 | +44.788% | 1 | 1,089 | -19.010% |
| 2026-04-01 | 31.00 | 31.00 | 30.70 | 30.70 | +2.197% | 3 | 1,090 | +17.264% |
| 2026-03-31 | 30.04 | 30.04 | 30.04 | 30.04 | +18.175% | 1 | 1,090 | +19.840% |
| 2026-03-30 | 26.10 | 26.10 | 25.42 | 25.42 | -16.216% | 4 | 1,091 | +41.621% |
| 2026-03-27 | 30.34 | 30.34 | 30.34 | 30.34 | -5.864% | 4 | 1,092 | +18.655% |
| 2026-03-26 | 32.23 | 32.23 | 32.23 | 32.23 | -7.518% | 2 | 1,092 | +11.697% |
| 2026-03-25 | 34.82 | 34.90 | 34.71 | 34.85 | -1.107% | 34 | 1,092 | +3.300% |
| 2026-03-24 | 35.28 | 35.28 | 35.24 | 35.24 | +0.399% | 2 | 1,076 | +2.157% |
| 2026-03-23 | 35.63 | 35.90 | 35.10 | 35.10 | +3.235% | 3 | 1,076 | +2.564% |
| 2026-03-20 | 33.95 | 34.05 | 33.90 | 34.00 | -7.357% | 8 | 1,077 | +5.882% |
| 2026-03-17 | 37.48 | 38.05 | 35.50 | 36.70 | -11.566% | 91 | 1,078 | -1.907% |
| 2026-03-13 | 41.50 | 41.50 | 41.50 | 41.50 | -2.810% | 1 | 1,146 | -13.253% |
| 2026-03-12 | 43.01 | 43.65 | 42.70 | 42.70 | -5.468% | 9 | 1,147 | -15.691% |
| 2026-03-11 | 46.10 | 46.10 | 45.17 | 45.17 | -2.860% | 2 | 1,150 | -20.301% |
| 2026-03-10 | 46.50 | 46.50 | 46.50 | 46.50 | -1.899% | 1 | 1,152 | -22.581% |
| 2026-03-09 | 47.40 | 47.40 | 47.40 | 47.40 | +4.245% | 1 | 1,152 | -24.051% |
| 2026-03-06 | 45.17 | 45.47 | 45.17 | 45.47 | +8.650% | 2 | 1,152 | -20.827% |
| 2026-03-05 | 41.27 | 41.85 | 41.27 | 41.85 | +11.303% | 46 | 1,152 | -13.978% |
| 2026-02-26 | 37.70 | 37.70 | 37.60 | 37.60 | -17.363% | 2 | 1,197 | -4.255% |
| 2026-02-25 | 45.55 | 45.55 | 45.50 | 45.50 | +6.557% | 2 | 1,198 | -20.879% |
| 2026-02-24 | 42.70 | 42.70 | 42.70 | 42.70 | -4.581% | 2 | 1,198 | -15.691% |
| 2026-02-23 | 45.64 | 45.64 | 44.75 | 44.75 | -1.323% | 4 | 1,198 | -19.553% |
| 2026-02-20 | 47.65 | 47.70 | 45.35 | 45.35 | -0.657% | 25 | 1,199 | -20.617% |
| 2026-02-19 | 45.65 | 45.65 | 45.65 | 45.65 | -0.262% | 2 | 1,188 | -21.139% |
| 2026-02-18 | 45.75 | 45.80 | 45.75 | 45.77 | -2.138% | 4 | 1,188 | -21.346% |
| 2026-02-17 | 46.77 | 46.77 | 46.77 | 46.77 | -7.606% | 1 | 1,188 | -23.028% |
| 2026-02-09 | 50.62 | 50.62 | 50.62 | 50.62 | +14.785% | 4 | 1,189 | -28.882% |
| 2026-02-06 | 44.05 | 44.10 | 43.90 | 44.10 | +8.755% | 30 | 1,191 | -18.367% |
| 2026-02-05 | 40.55 | 40.55 | 40.55 | 40.55 | +8.133% | 1 | 1,164 | -11.221% |
| 2026-02-04 | 38.00 | 38.00 | 33.77 | 37.50 | -6.250% | 23 | 1,164 | -4.000% |
| 2026-02-03 | 40.00 | 40.00 | 40.00 | 40.00 | -8.571% | 1 | 1,168 | -10.000% |
| 2026-01-29 | 43.75 | 43.75 | 43.75 | 43.75 | -2.756% | 1 | 1,167 | -17.714% |
| 2026-01-28 | 44.98 | 44.99 | 44.98 | 44.99 | -1.983% | 2 | 1,167 | -19.982% |
| 2026-01-27 | 45.90 | 45.90 | 45.90 | 45.90 | +6.275% | 1 | 1,167 | -21.569% |
| 2026-01-26 | 43.19 | 43.19 | 43.19 | 43.19 | +7.251% | 1 | 1,167 | -16.647% |
| 2026-01-23 | 40.27 | 40.27 | 40.27 | 40.27 | -7.722% | 1 | 1,167 | -10.603% |
| 2026-01-22 | 43.60 | 43.64 | 43.60 | 43.64 | -15.262% | 2 | 1,167 | -17.507% |
| 2026-01-16 | 51.50 | 51.50 | 51.50 | 51.50 | +0.409% | 2 | 1,168 | -30.097% |
| 2026-01-15 | 51.29 | 51.29 | 51.29 | 51.29 | +9.500% | 2 | 1,168 | -29.811% |
| 2026-01-14 | 46.84 | 46.84 | 46.84 | 46.84 | -12.120% | 1 | 1,170 | -23.143% |
| 2026-01-12 | 51.25 | 53.35 | 51.25 | 53.30 | +8.510% | 53 | 1,170 | -32.458% |
| 2026-01-09 | 49.19 | 49.19 | 49.12 | 49.12 | +9.643% | 2 | 1,203 | -26.710% |
| 2026-01-08 | 44.80 | 44.80 | 44.80 | 44.80 | -19.424% | 3 | 1,204 | -19.643% |
| 2026-01-02 | 55.60 | 55.60 | 55.60 | 55.60 | +5.303% | 5 | 1,207 | -35.252% |
| 2025-12-26 | 52.50 | 52.80 | 52.50 | 52.80 | +0.190% | 33 | 1,207 | -31.818% |
| 2025-12-24 | 52.70 | 52.70 | 52.70 | 52.70 | +16.336% | 2 | 1,225 | -31.689% |
| 2025-12-19 | 47.00 | 47.00 | 45.25 | 45.30 | +8.503% | 13 | 1,225 | -20.530% |
| 2025-12-17 | 42.65 | 42.65 | 41.75 | 41.75 | -13.988% | 2 | 1,224 | -13.772% |
| 2025-12-15 | 56.95 | 56.95 | 48.54 | 48.54 | -14.976% | 5 | 1,223 | -25.834% |
| 2025-12-12 | 68.00 | 68.00 | 57.09 | 57.09 | -30.942% | 20 | 1,225 | -36.942% |
| 2025-12-11 | 78.63 | 82.67 | 77.00 | 82.67 | -3.400% | 24 | 1,225 | -56.453% |
| 2025-12-10 | 82.72 | 85.58 | 82.72 | 85.58 | +4.493% | 4 | 1,248 | -57.934% |
| 2025-12-09 | 81.75 | 81.90 | 81.75 | 81.90 | +1.689% | 10 | 1,245 | -56.044% |
| 2025-12-08 | 78.58 | 80.54 | 77.55 | 80.54 | +18.007% | 60 | 1,245 | -55.302% |
| 2025-12-03 | 66.36 | 68.32 | 66.36 | 68.25 | -5.927% | 21 | 1,240 | -47.253% |
| 2025-12-01 | 74.95 | 74.95 | 72.40 | 72.55 | +4.599% | 11 | 1,235 | -50.379% |
| 2025-11-25 | 69.50 | 69.50 | 69.34 | 69.36 | +4.773% | 9 | 1,234 | -48.097% |
| 2025-11-20 | 64.35 | 66.20 | 63.73 | 66.20 | +21.024% | 9 | 1,234 | -45.619% |
| 2025-11-19 | 58.73 | 58.73 | 54.50 | 54.70 | +5.294% | 27 | 1,234 | -34.186% |
| 2025-11-17 | 53.51 | 53.51 | 51.95 | 51.95 | -0.058% | 4 | 1,223 | -30.703% |
| 2025-11-14 | 48.25 | 52.35 | 47.85 | 51.98 | +4.841% | 512 | 1,224 | -30.743% |
| 2025-11-13 | 51.47 | 52.30 | 47.99 | 49.58 | -9.592% | 115 | 989 | -27.390% |
| 2025-11-12 | 55.60 | 56.26 | 54.65 | 54.84 | -1.808% | 152 | 1,009 | -34.354% |
| 2025-11-11 | 55.15 | 55.90 | 55.15 | 55.85 | -1.863% | 203 | 1,007 | -35.542% |
| 2025-11-10 | 55.46 | 56.91 | 55.46 | 56.91 | +15.647% | 36 | 1,057 | -36.742% |
| 2025-11-07 | 49.70 | 49.70 | 49.10 | 49.21 | -15.228% | 7 | 1,022 | -26.844% |
| 2025-11-05 | 58.05 | 58.05 | 58.05 | 58.05 | +8.201% | 1 | 1,022 | -37.984% |
| 2025-11-04 | 58.42 | 58.42 | 53.65 | 53.65 | -9.068% | 4 | 1,022 | -32.898% |
| 2025-11-03 | 60.60 | 60.60 | 59.00 | 59.00 | -11.278% | 2 | 1,022 | -38.983% |
| 2025-10-30 | 66.50 | 66.50 | 66.50 | 66.50 | -5.674% | 1 | 1,022 | -45.865% |
| 2025-10-29 | 62.60 | 70.50 | 62.25 | 70.50 | +15.764% | 107 | 1,023 | -48.936% |
| 2025-10-28 | 55.58 | 60.92 | 55.50 | 60.90 | +12.778% | 153 | 1,030 | -40.887% |
| 2025-10-27 | 53.00 | 54.00 | 52.73 | 54.00 | +6.362% | 10 | 965 | -33.333% |
| 2025-10-24 | 49.65 | 50.77 | 49.48 | 50.77 | +8.715% | 20 | 965 | -29.092% |
| 2025-10-23 | 46.78 | 47.15 | 46.69 | 46.70 | +6.718% | 11 | 946 | -22.912% |
| 2025-10-22 | 43.76 | 43.76 | 43.76 | 43.76 | -3.972% | 3 | 938 | -17.733% |
| 2025-10-21 | 47.00 | 47.00 | 45.57 | 45.57 | -8.032% | 4 | 938 | -21.001% |
| 2025-10-20 | 51.97 | 52.11 | 48.77 | 49.55 | -1.295% | 89 | 936 | -27.346% |
| 2025-10-17 | 49.70 | 50.20 | 49.70 | 50.20 | -3.831% | 5 | 886 | -28.287% |
| 2025-10-16 | 53.20 | 53.20 | 51.55 | 52.20 | +2.554% | 12 | 891 | -31.034% |
| 2025-10-15 | 50.65 | 53.60 | 50.65 | 50.90 | +4.197% | 27 | 889 | -29.273% |
| 2025-10-14 | 47.10 | 48.85 | 46.80 | 48.85 | -6.952% | 7 | 878 | -26.305% |
| 2025-10-13 | 49.60 | 53.70 | 47.10 | 52.50 | +35.624% | 198 | 873 | -31.429% |
| 2025-10-10 | 46.60 | 46.60 | 38.71 | 38.71 | -11.923% | 11 | 890 | -7.001% |
| 2025-10-09 | 43.87 | 43.95 | 43.87 | 43.95 | -1.744% | 11 | 891 | -18.089% |
| 2025-10-08 | 41.40 | 44.73 | 41.40 | 44.73 | +10.444% | 68 | 893 | -19.517% |
| 2025-10-07 | 39.95 | 40.75 | 38.45 | 40.50 | -0.491% | 48 | 952 | -11.111% |
| 2025-10-06 | 40.45 | 41.30 | 40.45 | 40.70 | +0.370% | 5 | 906 | -11.548% |
| 2025-10-03 | 41.30 | 41.50 | 40.55 | 40.55 | 0.000% | 6 | 909 | -11.221% |
| 2025-10-02 | 44.08 | 44.08 | 40.55 | 40.55 | +5.188% | 42 | 911 | -11.221% |
| 2025-10-01 | 35.68 | 40.00 | 35.68 | 38.55 | +4.755% | 124 | 894 | -6.615% |
| 2025-09-30 | 35.35 | 36.80 | 35.35 | 36.80 | +0.822% | 27 | 845 | -2.174% |
| 2025-09-29 | 39.95 | 39.95 | 36.50 | 36.50 | -5.928% | 102 | 819 | -1.370% |
| 2025-09-26 | 38.70 | 39.35 | 38.70 | 38.80 | -2.267% | 44 | 723 | -7.216% |
| 2025-09-25 | 39.00 | 39.70 | 37.70 | 39.70 | -5.318% | 16 | 682 | -9.320% |
| 2025-09-24 | 41.40 | 41.93 | 41.40 | 41.93 | +0.963% | 2 | 672 | -14.143% |
| 2025-09-23 | 42.35 | 42.80 | 41.40 | 41.53 | -1.936% | 23 | 670 | -13.316% |
| 2025-09-22 | 42.10 | 43.20 | 42.10 | 42.35 | -1.626% | 13 | 655 | -14.994% |
| 2025-09-19 | 40.25 | 43.05 | 40.25 | 43.05 | +0.584% | 73 | 650 | -16.376% |
| 2025-09-18 | 43.80 | 43.83 | 42.00 | 42.80 | +2.687% | 10 | 607 | -15.888% |
| 2025-09-17 | 45.60 | 45.60 | 41.68 | 41.68 | -14.590% | 58 | 603 | -13.628% |
| 2025-09-16 | 48.50 | 49.45 | 48.00 | 48.80 | -3.443% | 45 | 596 | -26.230% |
| 2025-09-15 | 47.50 | 50.54 | 47.50 | 50.54 | +3.101% | 79 | 567 | -28.769% |
| 2025-09-12 | 47.80 | 49.20 | 47.50 | 49.02 | +1.701% | 8 | 493 | -26.561% |
| 2025-09-11 | 53.20 | 53.20 | 47.81 | 48.20 | -9.484% | 234 | 490 | -25.311% |
| 2025-09-10 | 42.00 | 54.35 | 42.00 | 53.25 | +45.970% | 150 | 282 | -32.394% |
| 2025-09-09 | 38.80 | 38.80 | 36.48 | 36.48 | -6.939% | 11 | 193 | -1.316% |
| 2025-09-08 | 40.13 | 43.20 | 39.20 | 39.20 | 0.000% | 207 | 192 | -8.163% |