AVGO271217C00560000
AVGO Dec 17 2027 560.00 Call
optionOPRA
EODOct 6, 2026
32.25USD+30.040%(+7.45)2Vol586OI
AVGO271217C00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 28.55 | 32.25 | 28.55 | 32.25 | +30.040% | 2 | 586 | 0.000% |
| 2026-10-02 | 24.80 | 24.80 | 24.80 | 24.80 | +7.826% | 4 | 583 | +30.040% |
| 2026-10-01 | 23.50 | 23.50 | 23.00 | 23.00 | -9.449% | 2 | 583 | +40.217% |
| 2026-09-30 | 25.40 | 25.40 | 25.40 | 25.40 | +3.673% | 8 | 583 | +26.969% |
| 2026-09-28 | 24.50 | 24.50 | 24.50 | 24.50 | -3.846% | 1 | 583 | +31.633% |
| 2026-09-25 | 25.48 | 25.48 | 25.48 | 25.48 | -0.274% | 1 | 582 | +26.570% |
| 2026-09-24 | 25.00 | 25.55 | 25.00 | 25.55 | -3.766% | 2 | 582 | +26.223% |
| 2026-09-23 | 27.60 | 27.60 | 26.55 | 26.55 | -8.448% | 4 | 581 | +21.469% |
| 2026-09-22 | 29.00 | 29.00 | 29.00 | 29.00 | +1.222% | 1 | 582 | +11.207% |
| 2026-09-21 | 27.30 | 28.65 | 27.30 | 28.65 | +7.707% | 3 | 581 | +12.565% |
| 2026-09-18 | 26.60 | 26.60 | 26.60 | 26.60 | +26.667% | 1 | 581 | +21.241% |
| 2026-09-16 | 21.50 | 21.50 | 21.00 | 21.00 | -0.190% | 2 | 580 | +53.571% |
| 2026-09-15 | 22.42 | 22.42 | 21.04 | 21.04 | -14.122% | 24 | 572 | +53.279% |
| 2026-09-14 | 24.50 | 24.50 | 24.50 | 24.50 | -18.333% | 5 | 577 | +31.633% |
| 2026-09-11 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 1 | 577 | +7.500% |
| 2026-09-09 | 30.00 | 30.00 | 30.00 | 30.00 | -9.502% | 1 | 577 | +7.500% |
| 2026-09-08 | 33.02 | 33.15 | 33.02 | 33.15 | +20.109% | 2 | 575 | -2.715% |
| 2026-09-04 | 27.97 | 27.97 | 27.60 | 27.60 | -1.954% | 3 | 576 | +16.848% |
| 2026-09-03 | 28.18 | 28.18 | 25.20 | 28.15 | -21.347% | 10 | 573 | +14.565% |
| 2026-09-01 | 35.78 | 35.81 | 35.78 | 35.79 | -3.816% | 10 | 569 | -9.891% |
| 2026-08-27 | 37.23 | 37.23 | 37.21 | 37.21 | +19.263% | 2 | 567 | -13.330% |
| 2026-08-26 | 31.20 | 31.20 | 31.20 | 31.20 | -6.866% | 1 | 568 | +3.365% |
| 2026-08-25 | 34.39 | 34.39 | 33.50 | 33.50 | -2.814% | 14 | 560 | -3.731% |
| 2026-08-24 | 34.50 | 34.50 | 34.47 | 34.47 | -13.174% | 4 | 564 | -6.440% |
| 2026-08-21 | 39.70 | 39.70 | 39.70 | 39.70 | +9.276% | 1 | 564 | -18.766% |
| 2026-08-19 | 36.25 | 36.36 | 36.25 | 36.33 | -26.338% | 4 | 565 | -11.230% |
| 2026-08-14 | 50.50 | 50.75 | 49.32 | 49.32 | -22.024% | 3 | 568 | -34.611% |
| 2026-08-12 | 63.25 | 63.25 | 63.25 | 63.25 | -5.948% | 2 | 569 | -49.012% |
| 2026-08-10 | 70.00 | 70.00 | 67.25 | 67.25 | -3.084% | 3 | 567 | -52.045% |
| 2026-08-05 | 69.39 | 69.39 | 69.39 | 69.39 | -1.168% | 1 | 566 | -53.524% |
| 2026-08-04 | 70.21 | 70.21 | 70.21 | 70.21 | +31.726% | 1 | 566 | -54.066% |
| 2026-07-30 | 53.67 | 53.67 | 53.30 | 53.30 | +6.579% | 3 | 568 | -39.493% |
| 2026-07-17 | 50.01 | 50.01 | 50.01 | 50.01 | -5.356% | 1 | 569 | -35.513% |
| 2026-07-16 | 52.84 | 52.84 | 52.84 | 52.84 | -11.119% | 10 | 579 | -38.967% |
| 2026-07-08 | 55.32 | 59.45 | 55.07 | 59.45 | +32.111% | 41 | 551 | -45.753% |
| 2026-07-02 | 45.00 | 45.00 | 45.00 | 45.00 | -13.328% | 20 | 571 | -28.333% |
| 2026-06-30 | 51.92 | 51.92 | 51.92 | 51.92 | +1.367% | 2 | 569 | -37.885% |
| 2026-06-29 | 51.22 | 51.22 | 51.22 | 51.22 | -5.516% | 1 | 568 | -37.036% |
| 2026-06-25 | 54.37 | 54.37 | 54.21 | 54.21 | -2.377% | 2 | 568 | -40.509% |
| 2026-06-23 | 55.53 | 55.53 | 55.53 | 55.53 | -1.122% | 1 | 567 | -41.923% |
| 2026-06-12 | 55.90 | 56.16 | 55.90 | 56.16 | +0.699% | 3 | 568 | -42.575% |
| 2026-06-11 | 55.19 | 55.77 | 55.19 | 55.77 | -9.066% | 2 | 567 | -42.173% |
| 2026-06-09 | 61.12 | 61.33 | 61.12 | 61.33 | -3.871% | 8 | 570 | -47.416% |
| 2026-06-08 | 63.80 | 63.80 | 63.80 | 63.80 | -7.523% | 10 | 560 | -49.451% |
| 2026-06-05 | 71.40 | 71.40 | 68.72 | 68.99 | -14.985% | 84 | 585 | -53.254% |
| 2026-06-04 | 70.95 | 81.15 | 70.80 | 81.15 | -29.953% | 56 | 567 | -60.259% |
| 2026-06-03 | 117.34 | 117.34 | 113.00 | 115.85 | +15.561% | 32 | 558 | -72.162% |
| 2026-06-01 | 95.60 | 101.50 | 95.60 | 100.25 | +16.151% | 18 | 553 | -67.830% |
| 2026-05-29 | 86.52 | 86.52 | 86.31 | 86.31 | +8.402% | 3 | 550 | -62.635% |
| 2026-05-14 | 79.37 | 79.72 | 79.37 | 79.62 | +20.326% | 6 | 547 | -59.495% |
| 2026-05-12 | 66.17 | 66.17 | 66.17 | 66.17 | -12.078% | 2 | 549 | -51.262% |
| 2026-05-11 | 75.28 | 75.28 | 74.75 | 75.26 | -0.384% | 40 | 542 | -57.149% |
| 2026-05-08 | 72.00 | 75.55 | 72.00 | 75.55 | +9.477% | 6 | 545 | -57.313% |
| 2026-05-06 | 69.50 | 69.65 | 69.01 | 69.01 | -10.225% | 6 | 545 | -53.268% |
| 2026-05-05 | 76.87 | 76.87 | 76.87 | 76.87 | +16.895% | 100 | 645 | -58.046% |
| 2026-05-04 | 66.10 | 66.10 | 65.75 | 65.76 | -0.665% | 30 | 652 | -50.958% |
| 2026-04-30 | 68.50 | 68.50 | 65.90 | 66.20 | +12.566% | 66 | 646 | -51.284% |
| 2026-04-28 | 58.81 | 58.81 | 58.81 | 58.81 | -18.297% | 1 | 647 | -45.162% |
| 2026-04-24 | 71.98 | 71.98 | 71.98 | 71.98 | +2.755% | 10 | 647 | -55.196% |
| 2026-04-22 | 69.60 | 70.05 | 69.10 | 70.05 | +18.009% | 18 | 640 | -53.961% |
| 2026-04-20 | 60.05 | 60.05 | 59.36 | 59.36 | -5.658% | 28 | 629 | -45.670% |
| 2026-04-17 | 62.92 | 62.92 | 62.92 | 62.92 | +4.345% | 1 | 628 | -48.744% |
| 2026-04-16 | 59.36 | 60.30 | 59.36 | 60.30 | +3.218% | 12 | 619 | -46.517% |
| 2026-04-15 | 58.46 | 58.46 | 58.13 | 58.42 | +12.998% | 92 | 662 | -44.796% |
| 2026-04-14 | 51.75 | 51.75 | 51.70 | 51.70 | +25.394% | 2 | 661 | -37.621% |
| 2026-04-09 | 41.23 | 41.23 | 41.23 | 41.23 | +20.909% | 5 | 661 | -21.780% |
| 2026-04-07 | 34.10 | 34.10 | 34.10 | 34.10 | +26.531% | 10 | 656 | -5.425% |
| 2026-04-06 | 26.92 | 26.95 | 26.92 | 26.95 | -1.535% | 2 | 646 | +19.666% |
| 2026-04-01 | 27.37 | 27.37 | 27.37 | 27.37 | +11.806% | 3 | 646 | +17.830% |
| 2026-03-31 | 24.48 | 24.48 | 24.48 | 24.48 | -2.080% | 1 | 646 | +31.740% |
| 2026-03-30 | 25.00 | 25.00 | 25.00 | 25.00 | -6.994% | 10 | 645 | +29.000% |
| 2026-03-27 | 26.95 | 26.95 | 26.88 | 26.88 | -11.287% | 2 | 655 | +19.978% |
| 2026-03-20 | 30.35 | 30.35 | 30.30 | 30.30 | -2.227% | 2 | 654 | +6.436% |
| 2026-03-19 | 29.00 | 30.99 | 29.00 | 30.99 | -9.067% | 3 | 654 | +4.066% |
| 2026-03-17 | 34.12 | 34.12 | 34.08 | 34.08 | -3.456% | 2 | 655 | -5.370% |
| 2026-03-16 | 35.30 | 35.30 | 35.30 | 35.30 | +0.857% | 1 | 656 | -8.640% |
| 2026-03-13 | 35.07 | 35.07 | 34.97 | 35.00 | -7.822% | 21 | 656 | -7.857% |
| 2026-03-12 | 38.98 | 39.01 | 37.97 | 37.97 | -5.852% | 23 | 646 | -15.065% |
| 2026-03-11 | 40.33 | 40.33 | 40.33 | 40.33 | -4.635% | 1 | 646 | -20.035% |
| 2026-03-10 | 42.39 | 42.39 | 42.29 | 42.29 | -1.651% | 2 | 647 | -23.741% |
| 2026-03-09 | 43.00 | 43.00 | 43.00 | 43.00 | +9.415% | 1 | 647 | -25.000% |
| 2026-03-06 | 37.51 | 39.34 | 37.51 | 39.30 | +8.864% | 15 | 646 | -17.939% |
| 2026-03-05 | 37.60 | 37.60 | 35.65 | 36.10 | +7.665% | 239 | 636 | -10.665% |
| 2026-03-04 | 33.53 | 33.53 | 33.53 | 33.53 | +1.299% | 2 | 552 | -3.817% |
| 2026-03-03 | 33.10 | 33.10 | 33.10 | 33.10 | -2.933% | 2 | 550 | -2.568% |
| 2026-03-02 | 34.20 | 34.20 | 34.10 | 34.10 | -2.571% | 4 | 549 | -5.425% |
| 2026-02-27 | 35.00 | 35.00 | 35.00 | 35.00 | +0.690% | 10 | 549 | -7.857% |
| 2026-02-26 | 34.85 | 34.85 | 34.76 | 34.76 | -18.019% | 20 | 539 | -7.221% |
| 2026-02-25 | 42.40 | 42.40 | 42.40 | 42.40 | +7.206% | 2 | 532 | -23.939% |
| 2026-02-23 | 41.05 | 41.05 | 39.55 | 39.55 | -5.201% | 4 | 532 | -18.458% |
| 2026-02-20 | 41.92 | 41.92 | 41.72 | 41.72 | -2.135% | 2 | 533 | -22.699% |
| 2026-02-19 | 42.95 | 42.95 | 42.63 | 42.63 | +3.220% | 4 | 532 | -24.349% |
| 2026-02-18 | 41.30 | 41.40 | 41.30 | 41.30 | -3.165% | 4 | 532 | -21.913% |
| 2026-02-12 | 42.65 | 42.65 | 42.65 | 42.65 | +4.663% | 5 | 530 | -24.385% |
| 2026-02-02 | 40.75 | 40.75 | 40.75 | 40.75 | +10.135% | 4 | 535 | -20.859% |
| 2026-01-29 | 37.00 | 37.00 | 37.00 | 37.00 | -9.091% | 1 | 539 | -12.838% |
| 2026-01-28 | 40.70 | 40.70 | 40.70 | 40.70 | +9.704% | 2 | 540 | -20.762% |
| 2026-01-26 | 37.10 | 37.10 | 37.10 | 37.10 | -8.395% | 7 | 540 | -13.073% |
| 2026-01-21 | 40.50 | 40.50 | 40.50 | 40.50 | -12.281% | 1 | 533 | -20.370% |
| 2026-01-15 | 46.17 | 46.17 | 46.17 | 46.17 | -1.241% | 2 | 533 | -30.149% |
| 2026-01-12 | 46.40 | 46.75 | 46.10 | 46.75 | +15.432% | 58 | 531 | -31.016% |
| 2026-01-08 | 41.00 | 41.00 | 40.50 | 40.50 | -15.555% | 2 | 525 | -20.370% |
| 2025-12-26 | 47.96 | 47.96 | 47.96 | 47.96 | +9.874% | 10 | 524 | -32.756% |
| 2025-12-22 | 43.65 | 43.65 | 43.65 | 43.65 | +4.852% | 7 | 507 | -26.117% |
| 2025-12-19 | 40.57 | 41.77 | 40.35 | 41.63 | +6.607% | 251 | 507 | -22.532% |
| 2025-12-18 | 39.43 | 39.95 | 39.00 | 39.05 | +0.592% | 13 | 421 | -17.414% |
| 2025-12-17 | 43.00 | 43.00 | 37.63 | 38.82 | -12.764% | 3 | 422 | -16.924% |
| 2025-12-15 | 48.27 | 48.28 | 44.50 | 44.50 | -15.076% | 6 | 422 | -27.528% |
| 2025-12-12 | 60.35 | 60.35 | 52.40 | 52.40 | -30.031% | 32 | 428 | -38.454% |
| 2025-12-11 | 70.55 | 74.89 | 69.55 | 74.89 | -0.637% | 13 | 457 | -56.937% |
| 2025-12-10 | 73.16 | 75.37 | 73.16 | 75.37 | 0.000% | 9 | 454 | -57.211% |
| 2025-12-09 | 71.49 | 75.37 | 71.49 | 75.37 | +3.601% | 34 | 458 | -57.211% |
| 2025-12-08 | 71.05 | 73.60 | 70.99 | 72.75 | +10.714% | 166 | 431 | -55.670% |
| 2025-12-05 | 65.48 | 66.18 | 64.88 | 65.71 | +6.499% | 19 | 325 | -50.921% |
| 2025-12-04 | 61.70 | 61.70 | 61.70 | 61.70 | -0.484% | 10 | 324 | -47.731% |
| 2025-12-03 | 59.77 | 62.00 | 59.25 | 62.00 | -2.131% | 222 | 324 | -47.984% |
| 2025-12-02 | 63.00 | 63.40 | 63.00 | 63.35 | -4.305% | 21 | 263 | -49.092% |
| 2025-12-01 | 67.00 | 67.05 | 66.15 | 66.20 | -5.765% | 13 | 264 | -51.284% |
| 2025-11-28 | 72.27 | 72.27 | 70.10 | 70.25 | -2.172% | 110 | 267 | -54.093% |
| 2025-11-26 | 66.00 | 71.81 | 65.30 | 71.81 | +14.566% | 9 | 152 | -55.090% |
| 2025-11-25 | 63.44 | 63.44 | 60.85 | 62.68 | +4.050% | 25 | 152 | -48.548% |
| 2025-11-24 | 57.00 | 60.24 | 57.00 | 60.24 | +25.736% | 22 | 132 | -46.464% |
| 2025-11-21 | 47.95 | 48.27 | 45.32 | 47.91 | -9.859% | 7 | 110 | -32.686% |
| 2025-11-20 | 57.58 | 57.58 | 53.15 | 53.15 | +3.829% | 8 | 109 | -39.323% |
| 2025-11-19 | 52.83 | 53.44 | 49.90 | 51.19 | +6.868% | 45 | 103 | -36.999% |
| 2025-11-18 | 45.05 | 47.90 | 45.05 | 47.90 | +3.500% | 13 | 69 | -32.672% |
| 2025-11-17 | 46.40 | 46.40 | 46.28 | 46.28 | +0.718% | 4 | 57 | -30.315% |
| 2025-11-14 | 44.00 | 46.95 | 44.00 | 45.95 | -7.265% | 53 | 53 | -29.815% |
| 2025-11-12 | 50.00 | 50.00 | 49.55 | 49.55 | -5.258% | 3 | 17 | -34.914% |
| 2025-11-05 | 52.30 | 52.30 | 52.30 | 52.30 | +4.600% | 3 | 15 | -38.337% |
| 2025-11-04 | 53.86 | 53.86 | 50.00 | 50.00 | -7.681% | 2 | 12 | -35.500% |
| 2025-11-03 | 54.25 | 54.80 | 54.15 | 54.16 | -6.621% | 13 | 6 | -40.454% |
| 2025-10-31 | 58.00 | 58.00 | 58.00 | 58.00 | -2.537% | 1 | 6 | -44.397% |
| 2025-10-30 | 58.65 | 59.51 | 58.50 | 59.51 | 0.000% | 6 | 5 | -45.807% |