AVGO271217C00590000
AVGO Dec 17 2027 590.00 Call
optionOPRA
EODOct 6, 2026
26.40USD+32.265%(+6.44)4Vol1,589OI
AVGO271217C00590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 23.80 | 26.40 | 23.80 | 26.40 | +32.265% | 4 | 1,588 | 0.000% |
| 2026-10-01 | 20.30 | 20.30 | 19.96 | 19.96 | -7.593% | 2 | 1,588 | +32.265% |
| 2026-09-30 | 21.70 | 21.70 | 21.60 | 21.60 | +1.791% | 3 | 1,587 | +22.222% |
| 2026-09-28 | 21.22 | 21.22 | 21.22 | 21.22 | -7.699% | 1 | 1,587 | +24.411% |
| 2026-09-23 | 23.00 | 23.00 | 22.99 | 22.99 | +28.078% | 10 | 1,587 | +14.833% |
| 2026-09-16 | 18.25 | 18.25 | 17.95 | 17.95 | -12.864% | 16 | 1,573 | +47.075% |
| 2026-09-14 | 21.83 | 21.83 | 20.60 | 20.60 | -14.167% | 3 | 1,572 | +28.155% |
| 2026-09-03 | 22.77 | 24.00 | 22.77 | 24.00 | -23.396% | 8 | 1,572 | +10.000% |
| 2026-09-02 | 31.33 | 31.33 | 31.33 | 31.33 | -6.450% | 1 | 1,572 | -15.736% |
| 2026-08-28 | 33.49 | 33.49 | 33.49 | 33.49 | +19.950% | 1 | 1,571 | -21.170% |
| 2026-08-26 | 29.70 | 29.70 | 27.59 | 27.92 | -4.285% | 4 | 1,571 | -5.444% |
| 2026-08-25 | 31.28 | 31.28 | 29.17 | 29.17 | -4.517% | 2 | 1,571 | -9.496% |
| 2026-08-24 | 31.90 | 31.90 | 30.55 | 30.55 | -5.124% | 2 | 1,571 | -13.584% |
| 2026-08-20 | 32.20 | 32.20 | 32.20 | 32.20 | -27.964% | 1 | 1,571 | -18.012% |
| 2026-08-17 | 44.70 | 44.70 | 44.70 | 44.70 | -20.674% | 1 | 1,571 | -40.940% |
| 2026-08-13 | 56.35 | 56.35 | 56.35 | 56.35 | -2.929% | 10 | 1,561 | -53.150% |
| 2026-08-11 | 58.20 | 58.25 | 58.05 | 58.05 | -2.470% | 22 | 1,561 | -54.522% |
| 2026-08-10 | 61.60 | 61.60 | 59.52 | 59.52 | +27.863% | 7 | 1,554 | -55.645% |
| 2026-07-24 | 48.85 | 48.85 | 46.55 | 46.55 | +6.644% | 20 | 1,534 | -43.287% |
| 2026-07-17 | 44.05 | 44.05 | 43.65 | 43.65 | -16.379% | 37 | 1,497 | -39.519% |
| 2026-07-13 | 53.50 | 53.60 | 52.10 | 52.20 | -9.532% | 50 | 1,521 | -49.425% |
| 2026-07-09 | 57.55 | 57.70 | 57.40 | 57.70 | +38.702% | 12 | 1,521 | -54.246% |
| 2026-07-07 | 41.70 | 41.70 | 41.60 | 41.60 | -30.954% | 10 | 1,521 | -36.538% |
| 2026-06-22 | 60.25 | 60.25 | 60.25 | 60.25 | -4.243% | 1 | 1,521 | -56.183% |
| 2026-06-18 | 64.30 | 64.30 | 62.92 | 62.92 | +15.939% | 2 | 1,520 | -58.042% |
| 2026-06-17 | 54.27 | 54.27 | 54.27 | 54.27 | -7.183% | 1 | 1,519 | -51.354% |
| 2026-06-08 | 57.74 | 58.47 | 57.74 | 58.47 | -16.388% | 4 | 1,520 | -54.849% |
| 2026-06-04 | 65.75 | 69.93 | 65.49 | 69.93 | -34.522% | 112 | 1,593 | -62.248% |
| 2026-06-03 | 106.20 | 108.00 | 106.20 | 106.80 | +5.669% | 11 | 1,590 | -75.281% |
| 2026-06-02 | 106.90 | 106.90 | 100.20 | 101.07 | +10.399% | 60 | 1,606 | -73.879% |
| 2026-06-01 | 82.95 | 92.60 | 82.95 | 91.55 | +21.904% | 20 | 1,619 | -71.163% |
| 2026-05-29 | 74.75 | 75.10 | 74.75 | 75.10 | +6.374% | 100 | 1,569 | -64.847% |
| 2026-05-26 | 70.60 | 70.60 | 70.60 | 70.60 | +15.510% | 4 | 1,573 | -62.606% |
| 2026-05-21 | 61.58 | 61.58 | 61.12 | 61.12 | -0.082% | 91 | 1,482 | -56.806% |
| 2026-05-19 | 61.19 | 61.19 | 61.17 | 61.17 | -5.251% | 12 | 1,476 | -56.842% |
| 2026-05-18 | 64.70 | 65.55 | 64.49 | 64.56 | +4.551% | 10 | 1,478 | -59.108% |
| 2026-05-13 | 61.89 | 61.89 | 61.74 | 61.75 | +0.065% | 20 | 1,485 | -57.247% |
| 2026-05-12 | 61.71 | 61.71 | 61.71 | 61.71 | -9.820% | 6 | 1,479 | -57.219% |
| 2026-05-08 | 68.43 | 68.43 | 68.43 | 68.43 | +13.936% | 4 | 1,475 | -61.420% |
| 2026-05-07 | 61.76 | 61.82 | 57.05 | 60.06 | -11.793% | 23 | 1,460 | -56.044% |
| 2026-05-05 | 68.19 | 68.19 | 68.09 | 68.09 | +26.327% | 18 | 1,469 | -61.228% |
| 2026-04-29 | 53.90 | 53.90 | 53.90 | 53.90 | -4.838% | 1 | 1,468 | -51.020% |
| 2026-04-17 | 56.69 | 56.92 | 56.60 | 56.64 | +7.742% | 4 | 1,469 | -53.390% |
| 2026-04-15 | 50.62 | 53.23 | 50.62 | 52.57 | +15.793% | 102 | 1,433 | -49.781% |
| 2026-04-10 | 39.00 | 45.55 | 39.00 | 45.40 | +19.004% | 3 | 1,433 | -41.850% |
| 2026-04-09 | 38.05 | 38.15 | 38.05 | 38.15 | +7.616% | 10 | 1,433 | -30.799% |
| 2026-04-08 | 35.30 | 35.45 | 35.30 | 35.45 | +46.488% | 13 | 1,438 | -25.529% |
| 2026-03-27 | 24.10 | 24.25 | 23.95 | 24.20 | -6.923% | 59 | 1,448 | +9.091% |
| 2026-03-26 | 26.35 | 26.35 | 25.54 | 26.00 | -5.797% | 393 | 1,427 | +1.538% |
| 2026-03-25 | 28.60 | 28.65 | 27.54 | 27.60 | -1.075% | 237 | 1,217 | -4.348% |
| 2026-03-24 | 27.10 | 28.20 | 26.85 | 27.90 | -3.793% | 64 | 1,157 | -5.376% |
| 2026-03-23 | 29.10 | 29.25 | 27.90 | 29.00 | +9.023% | 65 | 1,133 | -8.966% |
| 2026-03-20 | 28.18 | 28.23 | 26.60 | 26.60 | -5.841% | 125 | 1,134 | -0.752% |
| 2026-03-19 | 26.05 | 28.60 | 25.89 | 28.25 | +1.619% | 485 | 1,088 | -6.549% |
| 2026-03-18 | 29.98 | 29.98 | 27.73 | 27.80 | -3.840% | 68 | 928 | -5.036% |
| 2026-03-17 | 30.75 | 30.95 | 28.70 | 28.91 | -9.938% | 160 | 926 | -8.682% |
| 2026-03-16 | 31.96 | 32.50 | 31.70 | 32.10 | +4.018% | 93 | 867 | -17.757% |
| 2026-03-13 | 35.15 | 35.15 | 30.86 | 30.86 | -11.525% | 116 | 839 | -14.452% |
| 2026-03-12 | 34.91 | 35.03 | 34.11 | 34.88 | -5.217% | 102 | 794 | -24.312% |
| 2026-03-11 | 37.80 | 38.10 | 36.70 | 36.80 | -2.517% | 14 | 751 | -28.261% |
| 2026-03-10 | 40.10 | 40.10 | 37.75 | 37.75 | +0.133% | 54 | 747 | -30.066% |
| 2026-03-09 | 34.20 | 38.10 | 34.15 | 37.70 | +7.407% | 49 | 731 | -29.973% |
| 2026-03-06 | 34.64 | 36.60 | 34.64 | 35.10 | +5.723% | 40 | 755 | -24.786% |
| 2026-03-05 | 34.00 | 34.00 | 31.75 | 33.20 | +10.299% | 105 | 745 | -20.482% |
| 2026-03-04 | 30.25 | 30.25 | 30.10 | 30.10 | +2.034% | 2 | 704 | -12.292% |
| 2026-03-03 | 29.80 | 29.85 | 29.00 | 29.50 | -3.437% | 22 | 703 | -10.508% |
| 2026-03-02 | 30.45 | 30.65 | 30.40 | 30.55 | -2.862% | 31 | 693 | -13.584% |
| 2026-02-27 | 31.00 | 32.40 | 30.70 | 31.45 | -1.565% | 94 | 675 | -16.057% |
| 2026-02-26 | 32.00 | 32.00 | 30.25 | 31.95 | -15.252% | 124 | 584 | -17.371% |
| 2026-02-25 | 37.55 | 37.75 | 36.85 | 37.70 | +9.275% | 38 | 528 | -29.973% |
| 2026-02-24 | 35.25 | 35.70 | 34.50 | 34.50 | -3.361% | 32 | 528 | -23.478% |
| 2026-02-23 | 37.15 | 37.15 | 35.10 | 35.70 | -4.952% | 102 | 511 | -26.050% |
| 2026-02-20 | 38.35 | 38.75 | 37.20 | 37.56 | +0.294% | 272 | 477 | -29.712% |
| 2026-02-19 | 37.10 | 38.70 | 36.55 | 37.45 | +0.537% | 79 | 393 | -29.506% |
| 2026-02-18 | 38.20 | 38.20 | 36.95 | 37.25 | -1.455% | 101 | 354 | -29.128% |
| 2026-02-17 | 38.20 | 38.35 | 37.80 | 37.80 | -14.110% | 64 | 313 | -30.159% |
| 2026-02-09 | 44.01 | 44.01 | 44.01 | 44.01 | +38.833% | 3 | 298 | -40.014% |
| 2026-02-06 | 31.70 | 31.70 | 31.70 | 31.70 | +6.698% | 1 | 301 | -16.719% |
| 2026-02-04 | 27.78 | 29.71 | 27.78 | 29.71 | -2.590% | 4 | 301 | -11.141% |
| 2026-02-03 | 30.50 | 30.50 | 30.50 | 30.50 | -12.782% | 1 | 300 | -13.443% |
| 2026-01-22 | 35.00 | 35.09 | 34.97 | 34.97 | -7.609% | 6 | 299 | -24.507% |
| 2026-01-20 | 37.95 | 37.95 | 37.85 | 37.85 | -13.188% | 2 | 297 | -30.251% |
| 2026-01-13 | 44.30 | 44.30 | 43.60 | 43.60 | +3.563% | 5 | 297 | -39.450% |
| 2026-01-12 | 42.10 | 42.10 | 42.10 | 42.10 | +13.630% | 250 | 297 | -37.292% |
| 2026-01-08 | 36.90 | 37.05 | 36.90 | 37.05 | -11.044% | 2 | 49 | -28.745% |
| 2025-12-29 | 41.78 | 41.78 | 41.65 | 41.65 | -0.144% | 3 | 48 | -36.615% |
| 2025-12-23 | 38.60 | 41.72 | 38.60 | 41.71 | +20.375% | 4 | 48 | -36.706% |
| 2025-12-18 | 34.65 | 34.65 | 34.65 | 34.65 | +0.145% | 7 | 47 | -23.810% |
| 2025-12-17 | 34.60 | 34.60 | 34.60 | 34.60 | -13.000% | 7 | 40 | -23.699% |
| 2025-12-15 | 39.77 | 39.77 | 39.77 | 39.77 | -21.013% | 3 | 33 | -33.618% |
| 2025-12-12 | 50.35 | 50.35 | 50.35 | 50.35 | 0.000% | 30 | 30 | -47.567% |