AVGO271217C00540000
AVGO Dec 17 2027 540.00 Call
optionOPRA
EODOct 7, 2026
34.60USD+28.148%(+7.60)1Vol453OI
AVGO271217C00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 34.60 | 34.60 | 34.60 | 34.60 | +28.148% | 1 | 453 | 0.000% |
| 2026-10-02 | 27.00 | 27.00 | 27.00 | 27.00 | -2.843% | 1 | 453 | +28.148% |
| 2026-09-30 | 27.79 | 27.79 | 27.79 | 27.79 | -2.148% | 100 | 357 | +24.505% |
| 2026-09-29 | 28.42 | 28.42 | 28.40 | 28.40 | +2.527% | 2 | 357 | +21.831% |
| 2026-09-24 | 27.70 | 27.70 | 27.70 | 27.70 | -9.329% | 47 | 310 | +24.910% |
| 2026-09-21 | 30.55 | 30.55 | 30.55 | 30.55 | +6.446% | 1 | 309 | +13.257% |
| 2026-09-18 | 29.50 | 29.50 | 28.30 | 28.70 | +22.545% | 4 | 308 | +20.557% |
| 2026-09-15 | 24.30 | 24.50 | 23.30 | 23.42 | -12.285% | 142 | 233 | +47.737% |
| 2026-09-14 | 27.65 | 27.65 | 26.70 | 26.70 | -19.017% | 5 | 235 | +29.588% |
| 2026-09-10 | 32.97 | 32.97 | 32.97 | 32.97 | -0.091% | 1 | 234 | +4.944% |
| 2026-09-09 | 33.48 | 33.48 | 33.00 | 33.00 | +18.919% | 6 | 233 | +4.848% |
| 2026-09-03 | 28.26 | 28.62 | 27.75 | 27.75 | -26.275% | 5 | 231 | +24.685% |
| 2026-09-02 | 37.99 | 38.22 | 37.64 | 37.64 | -6.135% | 16 | 231 | -8.077% |
| 2026-08-31 | 40.10 | 40.10 | 40.10 | 40.10 | -0.249% | 1 | 231 | -13.716% |
| 2026-08-28 | 40.20 | 40.20 | 40.20 | 40.20 | +12.921% | 1 | 230 | -13.930% |
| 2026-08-26 | 34.90 | 35.60 | 33.94 | 35.60 | -1.111% | 3 | 230 | -2.809% |
| 2026-08-25 | 36.00 | 36.00 | 36.00 | 36.00 | -6.977% | 1 | 229 | -3.889% |
| 2026-08-24 | 38.70 | 38.70 | 38.70 | 38.70 | -6.295% | 7 | 232 | -10.594% |
| 2026-08-21 | 41.30 | 41.30 | 41.30 | 41.30 | +4.135% | 1 | 233 | -16.223% |
| 2026-08-20 | 39.66 | 39.66 | 39.66 | 39.66 | +0.278% | 2 | 233 | -12.758% |
| 2026-08-19 | 39.55 | 39.55 | 39.55 | 39.55 | -14.946% | 2 | 233 | -12.516% |
| 2026-08-18 | 47.33 | 47.33 | 46.50 | 46.50 | -14.975% | 14 | 245 | -25.591% |
| 2026-08-14 | 58.95 | 59.00 | 53.10 | 54.69 | -19.927% | 45 | 265 | -36.734% |
| 2026-08-13 | 67.70 | 68.32 | 67.70 | 68.30 | +5.077% | 5 | 262 | -49.341% |
| 2026-08-12 | 65.00 | 65.00 | 65.00 | 65.00 | -0.246% | 1 | 262 | -46.769% |
| 2026-08-11 | 65.16 | 65.16 | 65.16 | 65.16 | -8.791% | 1 | 261 | -46.900% |
| 2026-08-10 | 71.44 | 71.44 | 71.44 | 71.44 | -3.459% | 1 | 261 | -51.568% |
| 2026-08-04 | 67.55 | 74.00 | 67.50 | 74.00 | +32.119% | 44 | 233 | -53.243% |
| 2026-07-30 | 56.03 | 56.03 | 56.01 | 56.01 | +2.676% | 13 | 221 | -38.225% |
| 2026-07-29 | 54.55 | 54.55 | 54.55 | 54.55 | -1.588% | 1 | 222 | -36.572% |
| 2026-07-27 | 55.43 | 55.43 | 55.43 | 55.43 | -12.901% | 2 | 221 | -37.579% |
| 2026-07-22 | 59.03 | 63.64 | 58.91 | 63.64 | +28.878% | 3 | 220 | -45.632% |
| 2026-07-17 | 48.95 | 49.38 | 48.95 | 49.38 | -21.307% | 2 | 220 | -29.931% |
| 2026-07-09 | 62.75 | 62.75 | 62.75 | 62.75 | +6.537% | 2 | 218 | -44.861% |
| 2026-07-08 | 60.90 | 60.90 | 58.90 | 58.90 | +14.770% | 2 | 218 | -41.256% |
| 2026-07-07 | 51.70 | 51.85 | 51.30 | 51.32 | -3.751% | 34 | 212 | -32.580% |
| 2026-07-01 | 52.20 | 53.32 | 52.20 | 53.32 | -10.477% | 2 | 213 | -35.109% |
| 2026-06-23 | 59.56 | 59.56 | 59.56 | 59.56 | -9.799% | 1 | 214 | -41.907% |
| 2026-06-22 | 66.50 | 66.50 | 66.03 | 66.03 | -12.159% | 23 | 215 | -47.600% |
| 2026-06-18 | 73.70 | 75.17 | 72.65 | 75.17 | +11.379% | 3 | 217 | -53.971% |
| 2026-06-17 | 67.52 | 67.52 | 67.49 | 67.49 | +13.505% | 2 | 216 | -48.733% |
| 2026-06-16 | 59.66 | 59.66 | 59.46 | 59.46 | -7.814% | 2 | 216 | -41.810% |
| 2026-06-15 | 64.50 | 64.50 | 64.50 | 64.50 | +11.553% | 1 | 216 | -46.357% |
| 2026-06-10 | 59.97 | 59.97 | 57.00 | 57.82 | -14.695% | 10 | 212 | -40.159% |
| 2026-06-08 | 71.35 | 71.35 | 67.78 | 67.78 | +3.119% | 27 | 186 | -48.952% |
| 2026-06-05 | 76.75 | 76.75 | 65.73 | 65.73 | -20.779% | 7 | 185 | -47.360% |
| 2026-06-04 | 75.50 | 82.97 | 75.50 | 82.97 | -32.523% | 6 | 182 | -58.298% |
| 2026-06-03 | 124.51 | 124.51 | 116.67 | 122.96 | +7.680% | 5 | 181 | -71.861% |
| 2026-06-02 | 119.30 | 119.30 | 114.19 | 114.19 | +8.649% | 29 | 171 | -69.700% |
| 2026-06-01 | 95.45 | 105.10 | 95.45 | 105.10 | +21.503% | 4 | 168 | -67.079% |
| 2026-05-29 | 91.65 | 91.65 | 86.50 | 86.50 | +11.397% | 22 | 148 | -60.000% |
| 2026-05-26 | 77.60 | 77.65 | 77.60 | 77.65 | -3.779% | 2 | 148 | -55.441% |
| 2026-05-15 | 80.85 | 80.85 | 80.70 | 80.70 | -5.025% | 29 | 123 | -57.125% |
| 2026-05-14 | 84.02 | 87.45 | 84.02 | 84.97 | +20.422% | 6 | 119 | -59.280% |
| 2026-05-12 | 77.20 | 77.20 | 70.56 | 70.56 | -12.151% | 5 | 123 | -50.964% |
| 2026-05-11 | 80.91 | 80.91 | 80.32 | 80.32 | +4.055% | 16 | 123 | -56.922% |
| 2026-05-08 | 77.19 | 77.19 | 77.19 | 77.19 | +2.851% | 2 | 123 | -55.176% |
| 2026-05-06 | 75.05 | 75.05 | 75.05 | 75.05 | -4.759% | 1 | 123 | -53.897% |
| 2026-05-05 | 78.80 | 78.80 | 78.80 | 78.80 | +7.783% | 3 | 123 | -56.091% |
| 2026-05-01 | 73.11 | 73.11 | 73.11 | 73.11 | +2.899% | 3 | 121 | -52.674% |
| 2026-04-30 | 71.05 | 71.05 | 71.05 | 71.05 | +7.229% | 2 | 123 | -51.302% |
| 2026-04-28 | 66.26 | 66.26 | 66.26 | 66.26 | -12.180% | 2 | 123 | -47.781% |
| 2026-04-27 | 75.45 | 75.45 | 75.45 | 75.45 | -2.695% | 2 | 121 | -54.142% |
| 2026-04-24 | 77.50 | 77.54 | 77.50 | 77.54 | -1.349% | 2 | 120 | -55.378% |
| 2026-04-23 | 78.60 | 78.60 | 78.60 | 78.60 | +10.053% | 1 | 120 | -55.980% |
| 2026-04-22 | 70.57 | 71.83 | 70.57 | 71.42 | +10.780% | 13 | 109 | -51.554% |
| 2026-04-20 | 64.47 | 64.47 | 64.47 | 64.47 | -4.134% | 1 | 109 | -46.332% |
| 2026-04-17 | 67.25 | 67.25 | 67.25 | 67.25 | +5.325% | 1 | 109 | -48.550% |
| 2026-04-16 | 63.85 | 63.85 | 63.85 | 63.85 | +14.694% | 1 | 108 | -45.810% |
| 2026-04-14 | 55.40 | 55.67 | 55.10 | 55.67 | +20.550% | 12 | 106 | -37.848% |
| 2026-04-09 | 46.18 | 46.18 | 46.18 | 46.18 | +6.602% | 2 | 106 | -25.076% |
| 2026-04-08 | 43.05 | 43.69 | 43.05 | 43.32 | +46.154% | 40 | 108 | -20.129% |
| 2026-04-01 | 29.52 | 29.64 | 29.52 | 29.64 | -9.551% | 2 | 128 | +16.734% |
| 2026-03-19 | 32.88 | 32.88 | 32.77 | 32.77 | -10.927% | 2 | 128 | +5.584% |
| 2026-03-17 | 36.89 | 36.89 | 36.79 | 36.79 | -1.605% | 30 | 127 | -5.953% |
| 2026-03-16 | 37.45 | 37.52 | 37.35 | 37.39 | -2.018% | 40 | 112 | -7.462% |
| 2026-03-13 | 41.60 | 41.70 | 37.97 | 38.16 | -9.100% | 12 | 103 | -9.329% |
| 2026-03-12 | 43.05 | 43.05 | 41.38 | 41.98 | -4.764% | 21 | 104 | -17.580% |
| 2026-03-11 | 43.51 | 44.20 | 43.51 | 44.08 | +0.823% | 7 | 104 | -21.506% |
| 2026-03-06 | 40.55 | 43.72 | 40.55 | 43.72 | +9.987% | 3 | 103 | -20.860% |
| 2026-03-05 | 40.55 | 40.55 | 39.30 | 39.75 | +11.563% | 7 | 104 | -12.956% |
| 2026-03-03 | 36.00 | 36.00 | 35.63 | 35.63 | -8.641% | 5 | 104 | -2.891% |
| 2026-02-26 | 37.45 | 39.00 | 37.45 | 39.00 | -5.660% | 51 | 103 | -11.282% |
| 2026-02-24 | 41.34 | 41.34 | 41.34 | 41.34 | -4.106% | 1 | 77 | -16.304% |
| 2026-02-23 | 43.11 | 43.11 | 43.11 | 43.11 | -8.801% | 3 | 76 | -19.740% |
| 2026-02-12 | 47.27 | 47.27 | 47.27 | 47.27 | +25.385% | 3 | 79 | -26.803% |
| 2026-02-03 | 37.70 | 37.70 | 37.70 | 37.70 | -11.440% | 5 | 79 | -8.223% |
| 2026-01-27 | 42.57 | 42.57 | 42.57 | 42.57 | +2.950% | 1 | 79 | -18.722% |
| 2026-01-26 | 41.35 | 41.35 | 41.35 | 41.35 | +6.380% | 5 | 78 | -16.324% |
| 2026-01-23 | 39.60 | 39.60 | 38.87 | 38.87 | -16.856% | 2 | 73 | -10.985% |
| 2026-01-20 | 46.75 | 46.75 | 46.75 | 46.75 | -7.991% | 1 | 75 | -25.989% |
| 2026-01-16 | 50.81 | 50.81 | 50.81 | 50.81 | +1.316% | 1 | 76 | -31.903% |
| 2026-01-12 | 49.45 | 50.15 | 49.45 | 50.15 | +1.972% | 10 | 76 | -31.007% |
| 2025-12-31 | 49.18 | 49.18 | 49.18 | 49.18 | -2.421% | 1 | 67 | -29.646% |
| 2025-12-29 | 50.45 | 50.45 | 50.40 | 50.40 | -0.787% | 2 | 67 | -31.349% |
| 2025-12-26 | 50.80 | 50.80 | 50.80 | 50.80 | +3.336% | 10 | 67 | -31.890% |
| 2025-12-23 | 49.16 | 49.16 | 49.16 | 49.16 | +12.752% | 1 | 67 | -29.618% |
| 2025-12-19 | 43.60 | 43.70 | 43.55 | 43.60 | +4.182% | 12 | 66 | -20.642% |
| 2025-12-18 | 41.90 | 41.90 | 41.85 | 41.85 | -18.262% | 2 | 60 | -17.324% |
| 2025-12-15 | 51.20 | 51.20 | 51.20 | 51.20 | -35.783% | 1 | 59 | -32.422% |
| 2025-12-11 | 79.73 | 79.73 | 79.73 | 79.73 | -3.940% | 3 | 58 | -56.604% |
| 2025-12-10 | 83.00 | 83.00 | 83.00 | 83.00 | +7.652% | 1 | 60 | -58.313% |
| 2025-12-08 | 77.00 | 77.10 | 77.00 | 77.10 | +16.553% | 2 | 59 | -55.123% |
| 2025-12-04 | 66.15 | 66.15 | 66.15 | 66.15 | +0.030% | 2 | 58 | -47.695% |
| 2025-12-03 | 64.21 | 66.13 | 64.21 | 66.13 | -4.986% | 7 | 56 | -47.679% |
| 2025-12-01 | 70.10 | 73.00 | 69.60 | 69.60 | -6.640% | 8 | 55 | -50.287% |
| 2025-11-28 | 74.55 | 74.55 | 74.55 | 74.55 | -1.127% | 3 | 50 | -53.588% |
| 2025-11-26 | 72.00 | 75.40 | 72.00 | 75.40 | +12.621% | 2 | 45 | -54.111% |
| 2025-11-24 | 63.20 | 66.95 | 63.15 | 66.95 | +30.253% | 5 | 45 | -48.320% |
| 2025-11-21 | 51.40 | 51.40 | 51.40 | 51.40 | -3.925% | 1 | 42 | -32.685% |
| 2025-11-19 | 54.65 | 54.65 | 53.50 | 53.50 | +10.196% | 15 | 41 | -35.327% |
| 2025-11-18 | 48.55 | 48.55 | 48.55 | 48.55 | -1.721% | 14 | 26 | -28.733% |
| 2025-11-14 | 46.40 | 50.30 | 46.40 | 49.40 | -7.230% | 10 | 12 | -29.960% |
| 2025-11-12 | 53.30 | 53.30 | 53.25 | 53.25 | -0.281% | 2 | 9 | -35.023% |
| 2025-11-06 | 53.40 | 53.40 | 53.40 | 53.40 | -2.732% | 1 | 9 | -35.206% |
| 2025-11-04 | 54.90 | 54.90 | 54.90 | 54.90 | -3.089% | 1 | 9 | -36.976% |
| 2025-11-03 | 56.65 | 56.65 | 56.65 | 56.65 | -11.109% | 1 | 9 | -38.923% |
| 2025-10-30 | 61.95 | 63.73 | 61.95 | 63.73 | +0.299% | 4 | 9 | -45.708% |
| 2025-10-29 | 60.15 | 63.60 | 60.15 | 63.54 | 0.000% | 13 | 0 | -45.546% |