AVGO271217C00580000
AVGO Dec 17 2027 580.00 Call
optionOPRA
EODOct 6, 2026
27.73USD+17.004%(+4.03)6Vol1,033OI
AVGO271217C00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 25.20 | 27.73 | 25.20 | 27.73 | +17.004% | 6 | 1,036 | 0.000% |
| 2026-10-05 | 23.70 | 23.70 | 23.70 | 23.70 | +10.233% | 1 | 1,036 | +17.004% |
| 2026-10-01 | 21.50 | 21.50 | 21.50 | 21.50 | -10.862% | 2 | 1,034 | +28.977% |
| 2026-09-29 | 24.12 | 24.12 | 24.12 | 24.12 | +9.140% | 1 | 1,034 | +14.967% |
| 2026-09-28 | 22.20 | 22.34 | 22.10 | 22.10 | -3.070% | 3 | 1,033 | +25.475% |
| 2026-09-25 | 22.80 | 22.80 | 22.80 | 22.80 | -6.557% | 2 | 1,033 | +21.623% |
| 2026-09-23 | 26.00 | 26.00 | 24.40 | 24.40 | -9.125% | 3 | 1,032 | +13.648% |
| 2026-09-22 | 26.75 | 26.85 | 26.75 | 26.85 | +36.502% | 13 | 1,032 | +3.277% |
| 2026-09-16 | 19.67 | 19.67 | 19.67 | 19.67 | +1.496% | 8 | 1,032 | +40.976% |
| 2026-09-15 | 19.31 | 19.38 | 19.31 | 19.38 | -10.236% | 2 | 1,032 | +43.086% |
| 2026-09-14 | 22.98 | 22.98 | 21.59 | 21.59 | -21.262% | 12 | 1,031 | +28.439% |
| 2026-09-10 | 27.42 | 27.42 | 27.42 | 27.42 | -3.110% | 1 | 1,032 | +1.131% |
| 2026-09-09 | 28.30 | 28.30 | 28.30 | 28.30 | +25.778% | 1 | 1,032 | -2.014% |
| 2026-09-03 | 22.50 | 22.50 | 22.50 | 22.50 | -32.208% | 1 | 1,031 | +23.244% |
| 2026-09-01 | 33.19 | 33.19 | 33.19 | 33.19 | -1.805% | 3 | 1,028 | -16.451% |
| 2026-08-27 | 33.65 | 33.80 | 33.65 | 33.80 | +12.968% | 2 | 1,029 | -17.959% |
| 2026-08-26 | 28.90 | 29.92 | 28.90 | 29.92 | -6.936% | 3 | 1,031 | -7.320% |
| 2026-08-25 | 32.15 | 32.15 | 32.15 | 32.15 | -0.557% | 1 | 1,030 | -13.748% |
| 2026-08-24 | 32.98 | 32.98 | 32.33 | 32.33 | -4.406% | 7 | 1,035 | -14.228% |
| 2026-08-20 | 33.82 | 33.82 | 33.82 | 33.82 | +1.257% | 2 | 1,033 | -18.007% |
| 2026-08-19 | 33.65 | 33.65 | 33.40 | 33.40 | -16.646% | 2 | 1,034 | -16.976% |
| 2026-08-18 | 40.07 | 40.07 | 40.07 | 40.07 | -13.735% | 1 | 1,035 | -30.796% |
| 2026-08-14 | 46.45 | 46.45 | 46.45 | 46.45 | -20.024% | 1 | 1,034 | -40.301% |
| 2026-08-13 | 58.08 | 58.08 | 58.08 | 58.08 | -5.821% | 4 | 1,034 | -52.256% |
| 2026-08-10 | 62.00 | 62.00 | 61.67 | 61.67 | -6.561% | 2 | 1,034 | -55.035% |
| 2026-08-04 | 65.70 | 66.00 | 65.70 | 66.00 | +30.952% | 2 | 1,033 | -57.985% |
| 2026-08-03 | 49.49 | 50.40 | 49.49 | 50.40 | +4.782% | 36 | 997 | -44.980% |
| 2026-07-24 | 50.45 | 50.45 | 48.10 | 48.10 | -9.535% | 20 | 977 | -42.349% |
| 2026-07-23 | 53.17 | 53.17 | 53.17 | 53.17 | +13.128% | 1 | 976 | -47.847% |
| 2026-07-16 | 47.00 | 47.00 | 47.00 | 47.00 | -11.704% | 28 | 999 | -41.000% |
| 2026-07-14 | 53.23 | 53.23 | 53.23 | 53.23 | -11.283% | 1 | 998 | -47.905% |
| 2026-07-09 | 60.00 | 60.00 | 60.00 | 60.00 | +30.719% | 28 | 970 | -53.783% |
| 2026-07-07 | 45.90 | 45.90 | 45.90 | 45.90 | -8.566% | 1 | 970 | -39.586% |
| 2026-07-06 | 50.17 | 50.20 | 50.17 | 50.20 | +3.912% | 2 | 970 | -44.761% |
| 2026-06-30 | 48.31 | 48.31 | 48.31 | 48.31 | +2.243% | 1 | 970 | -42.600% |
| 2026-06-26 | 47.25 | 47.25 | 47.25 | 47.25 | -10.086% | 1 | 969 | -41.312% |
| 2026-06-12 | 52.55 | 52.55 | 52.55 | 52.55 | -9.067% | 1 | 968 | -47.231% |
| 2026-06-09 | 51.16 | 57.79 | 51.16 | 57.79 | -2.825% | 4 | 967 | -52.016% |
| 2026-06-05 | 59.47 | 59.47 | 59.47 | 59.47 | -11.687% | 1 | 968 | -53.371% |
| 2026-06-04 | 66.03 | 67.34 | 65.81 | 67.34 | -39.026% | 3 | 970 | -58.821% |
| 2026-06-03 | 108.00 | 110.44 | 108.00 | 110.44 | +8.551% | 17 | 974 | -74.891% |
| 2026-06-02 | 106.20 | 109.00 | 101.70 | 101.74 | +18.137% | 83 | 992 | -72.744% |
| 2026-06-01 | 85.85 | 86.12 | 85.85 | 86.12 | +30.623% | 8 | 999 | -67.801% |
| 2026-05-13 | 65.80 | 66.04 | 65.80 | 65.93 | +6.994% | 10 | 994 | -57.940% |
| 2026-05-12 | 61.62 | 61.62 | 61.62 | 61.62 | -5.636% | 2 | 995 | -54.998% |
| 2026-05-07 | 65.30 | 65.30 | 65.30 | 65.30 | -3.517% | 10 | 985 | -57.534% |
| 2026-05-05 | 67.68 | 67.68 | 67.68 | 67.68 | +4.171% | 6 | 985 | -59.028% |
| 2026-05-01 | 63.20 | 64.97 | 63.20 | 64.97 | +16.039% | 4 | 983 | -57.319% |
| 2026-04-29 | 55.99 | 55.99 | 55.99 | 55.99 | -5.614% | 1 | 983 | -50.473% |
| 2026-04-28 | 59.32 | 59.32 | 59.32 | 59.32 | -7.601% | 6 | 983 | -53.254% |
| 2026-04-27 | 64.40 | 64.40 | 64.20 | 64.20 | -4.464% | 2 | 982 | -56.807% |
| 2026-04-23 | 67.20 | 67.20 | 67.20 | 67.20 | -0.223% | 1 | 982 | -58.735% |
| 2026-04-22 | 59.00 | 67.35 | 59.00 | 67.35 | +24.079% | 13 | 984 | -58.827% |
| 2026-04-20 | 54.17 | 54.28 | 54.17 | 54.28 | -5.452% | 2 | 984 | -48.913% |
| 2026-04-17 | 58.90 | 58.90 | 57.18 | 57.41 | +0.896% | 5 | 980 | -51.698% |
| 2026-04-16 | 56.90 | 56.90 | 56.90 | 56.90 | +2.931% | 1 | 980 | -51.265% |
| 2026-04-15 | 55.09 | 55.28 | 54.82 | 55.28 | +15.167% | 6 | 977 | -49.837% |
| 2026-04-13 | 48.00 | 48.00 | 48.00 | 48.00 | +19.107% | 1 | 978 | -42.229% |
| 2026-04-10 | 40.30 | 40.30 | 40.30 | 40.30 | +16.172% | 1 | 978 | -31.191% |
| 2026-04-08 | 37.39 | 37.39 | 34.69 | 34.69 | +37.332% | 20 | 978 | -20.063% |
| 2026-04-02 | 25.24 | 25.26 | 25.24 | 25.26 | +11.770% | 2 | 978 | +9.778% |
| 2026-03-31 | 22.60 | 22.60 | 22.60 | 22.60 | -5.439% | 1 | 978 | +22.699% |
| 2026-03-27 | 25.00 | 25.01 | 23.85 | 23.90 | -9.641% | 5 | 979 | +16.025% |
| 2026-03-26 | 27.05 | 27.05 | 26.35 | 26.45 | -8.160% | 8 | 977 | +4.839% |
| 2026-03-25 | 28.59 | 28.90 | 28.58 | 28.80 | +0.348% | 50 | 978 | -3.715% |
| 2026-03-20 | 28.20 | 28.70 | 28.10 | 28.70 | -3.529% | 8 | 965 | -3.380% |
| 2026-03-19 | 27.50 | 30.00 | 27.50 | 29.75 | +3.478% | 80 | 964 | -6.790% |
| 2026-03-18 | 29.35 | 29.45 | 28.75 | 28.75 | -4.167% | 15 | 926 | -3.548% |
| 2026-03-17 | 32.00 | 32.00 | 29.60 | 30.00 | -10.314% | 87 | 920 | -7.567% |
| 2026-03-16 | 33.65 | 33.70 | 33.05 | 33.45 | +1.333% | 34 | 857 | -17.100% |
| 2026-03-13 | 36.35 | 36.48 | 32.75 | 33.01 | -6.778% | 76 | 837 | -15.995% |
| 2026-03-12 | 36.94 | 37.05 | 35.41 | 35.41 | -7.206% | 44 | 803 | -21.689% |
| 2026-03-11 | 37.86 | 38.16 | 37.85 | 38.16 | -0.235% | 72 | 802 | -27.332% |
| 2026-03-10 | 41.40 | 42.00 | 38.25 | 38.25 | +15.909% | 1,320 | 801 | -27.503% |
| 2026-03-05 | 35.20 | 35.21 | 32.95 | 33.00 | +7.317% | 30 | 184 | -15.970% |
| 2026-03-03 | 30.75 | 30.75 | 30.75 | 30.75 | -2.536% | 2 | 164 | -9.821% |
| 2026-03-02 | 31.70 | 31.70 | 31.55 | 31.55 | -2.503% | 4 | 164 | -12.108% |
| 2026-02-26 | 32.50 | 32.50 | 32.30 | 32.36 | -18.076% | 65 | 162 | -14.308% |
| 2026-02-25 | 39.50 | 39.50 | 39.50 | 39.50 | +9.267% | 1 | 138 | -29.797% |
| 2026-02-24 | 36.25 | 36.25 | 36.15 | 36.15 | -5.614% | 2 | 138 | -23.292% |
| 2026-02-23 | 38.24 | 38.30 | 38.24 | 38.30 | -1.340% | 4 | 138 | -27.598% |
| 2026-02-20 | 38.83 | 38.85 | 38.70 | 38.82 | -2.487% | 52 | 136 | -28.568% |
| 2026-02-19 | 39.96 | 39.96 | 39.81 | 39.81 | +3.807% | 4 | 113 | -30.344% |
| 2026-02-18 | 39.35 | 39.35 | 38.35 | 38.35 | -1.414% | 86 | 111 | -27.692% |
| 2026-02-17 | 38.95 | 39.14 | 38.90 | 38.90 | -0.256% | 102 | 67 | -28.715% |
| 2026-02-06 | 39.00 | 39.00 | 39.00 | 39.00 | +11.429% | 1 | 45 | -28.897% |
| 2026-02-05 | 35.00 | 35.00 | 35.00 | 35.00 | -8.016% | 1 | 44 | -20.771% |
| 2026-01-21 | 38.00 | 38.05 | 38.00 | 38.05 | -3.451% | 10 | 43 | -27.122% |
| 2026-01-20 | 39.30 | 39.41 | 39.30 | 39.41 | +0.613% | 2 | 43 | -29.637% |
| 2026-01-14 | 39.17 | 39.17 | 39.17 | 39.17 | -14.383% | 1 | 43 | -29.206% |
| 2026-01-13 | 45.67 | 45.75 | 45.67 | 45.75 | +7.748% | 2 | 43 | -39.388% |
| 2026-01-07 | 42.35 | 42.46 | 42.35 | 42.46 | +4.581% | 2 | 43 | -34.691% |
| 2025-12-22 | 40.65 | 40.65 | 40.60 | 40.60 | +4.505% | 25 | 24 | -31.700% |
| 2025-12-19 | 37.80 | 38.90 | 37.75 | 38.85 | +7.172% | 17 | 24 | -28.623% |
| 2025-12-18 | 36.30 | 36.30 | 36.25 | 36.25 | -11.800% | 2 | 23 | -23.503% |
| 2025-12-16 | 41.00 | 41.10 | 41.00 | 41.10 | -0.170% | 2 | 22 | -32.530% |
| 2025-12-15 | 42.94 | 42.94 | 41.17 | 41.17 | -18.313% | 15 | 21 | -32.645% |
| 2025-12-12 | 55.48 | 55.48 | 50.22 | 50.40 | -26.445% | 10 | 9 | -44.980% |
| 2025-12-10 | 68.52 | 68.52 | 68.52 | 68.52 | 0.000% | 1 | 1 | -59.530% |