AVGO270319C00250000
AVGO Mar 19 2027 250.00 Call
optionOPRA
EODOct 7, 2026
131.35USD-3.419%(-4.65)1Vol421OI
AVGO270319C00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 131.35 | 131.35 | 131.35 | 131.35 | -3.419% | 1 | 422 | 0.000% |
| 2026-10-06 | 134.98 | 136.00 | 134.98 | 136.00 | +12.350% | 2 | 422 | -3.419% |
| 2026-10-05 | 116.46 | 121.59 | 116.46 | 121.05 | +8.662% | 58 | 378 | +8.509% |
| 2026-10-02 | 109.27 | 111.40 | 109.27 | 111.40 | +4.896% | 6 | 376 | +17.908% |
| 2026-10-01 | 107.97 | 108.05 | 106.20 | 106.20 | -5.851% | 6 | 374 | +23.682% |
| 2026-09-30 | 114.00 | 114.00 | 112.80 | 112.80 | -2.126% | 3 | 373 | +16.445% |
| 2026-09-29 | 119.00 | 119.00 | 115.25 | 115.25 | +3.829% | 3 | 372 | +13.970% |
| 2026-09-28 | 112.50 | 112.50 | 109.50 | 111.00 | -1.709% | 4 | 372 | +18.333% |
| 2026-09-25 | 112.74 | 112.93 | 112.74 | 112.93 | +2.664% | 2 | 372 | +16.311% |
| 2026-09-24 | 111.35 | 111.35 | 110.00 | 110.00 | -6.780% | 11 | 366 | +19.409% |
| 2026-09-23 | 118.00 | 118.00 | 118.00 | 118.00 | -4.908% | 1 | 365 | +11.314% |
| 2026-09-22 | 123.00 | 124.09 | 122.62 | 124.09 | +2.233% | 4 | 363 | +5.851% |
| 2026-09-21 | 118.00 | 121.54 | 118.00 | 121.38 | +3.744% | 6 | 361 | +8.214% |
| 2026-09-18 | 113.00 | 120.34 | 113.00 | 117.00 | +7.261% | 20 | 351 | +12.265% |
| 2026-09-17 | 110.00 | 111.00 | 109.08 | 109.08 | +11.306% | 7 | 356 | +20.416% |
| 2026-09-16 | 98.00 | 98.00 | 98.00 | 98.00 | -2.244% | 1 | 355 | +34.031% |
| 2026-09-15 | 104.80 | 104.80 | 100.25 | 100.25 | -6.308% | 5 | 353 | +31.022% |
| 2026-09-14 | 110.80 | 110.80 | 106.49 | 107.00 | -14.503% | 13 | 340 | +22.757% |
| 2026-09-11 | 125.15 | 125.15 | 125.15 | 125.15 | +0.741% | 2 | 340 | +4.954% |
| 2026-09-10 | 123.55 | 125.00 | 123.55 | 124.23 | +2.669% | 29 | 349 | +5.731% |
| 2026-09-09 | 125.00 | 125.00 | 121.00 | 121.00 | -6.995% | 7 | 342 | +8.554% |
| 2026-09-08 | 130.10 | 130.10 | 130.10 | 130.10 | +11.102% | 1 | 341 | +0.961% |
| 2026-09-04 | 117.70 | 117.70 | 115.70 | 117.10 | +3.628% | 10 | 346 | +12.169% |
| 2026-09-03 | 111.60 | 113.00 | 106.20 | 113.00 | -13.010% | 15 | 331 | +16.239% |
| 2026-09-02 | 129.90 | 129.90 | 129.90 | 129.90 | -3.125% | 2 | 329 | +1.116% |
| 2026-08-28 | 137.08 | 137.08 | 134.09 | 134.09 | +3.186% | 2 | 330 | -2.043% |
| 2026-08-27 | 124.95 | 129.95 | 124.95 | 129.95 | +9.524% | 3 | 328 | +1.077% |
| 2026-08-26 | 116.40 | 118.68 | 116.40 | 118.65 | -1.092% | 4 | 330 | +10.704% |
| 2026-08-25 | 120.10 | 120.10 | 119.96 | 119.96 | -3.917% | 101 | 329 | +9.495% |
| 2026-08-24 | 124.85 | 124.85 | 124.85 | 124.85 | -3.598% | 1 | 329 | +5.206% |
| 2026-08-21 | 130.20 | 130.20 | 129.51 | 129.51 | +2.501% | 2 | 327 | +1.421% |
| 2026-08-20 | 126.80 | 126.80 | 126.35 | 126.35 | +1.120% | 2 | 327 | +3.957% |
| 2026-08-19 | 132.00 | 132.00 | 122.90 | 124.95 | -14.242% | 10 | 324 | +5.122% |
| 2026-08-18 | 145.70 | 145.70 | 145.70 | 145.70 | -5.574% | 1 | 323 | -9.849% |
| 2026-08-14 | 156.40 | 156.40 | 151.35 | 154.30 | -16.141% | 7 | 324 | -14.874% |
| 2026-08-12 | 184.00 | 184.00 | 184.00 | 184.00 | -3.412% | 2 | 324 | -28.614% |
| 2026-08-10 | 190.50 | 190.50 | 190.50 | 190.50 | +1.676% | 1 | 325 | -31.050% |
| 2026-08-07 | 187.36 | 187.36 | 187.36 | 187.36 | +2.889% | 1 | 326 | -29.894% |
| 2026-08-04 | 182.10 | 182.10 | 182.10 | 182.10 | +19.090% | 1 | 325 | -27.869% |
| 2026-08-03 | 152.91 | 152.91 | 152.91 | 152.91 | +2.144% | 1 | 324 | -14.100% |
| 2026-07-30 | 149.70 | 149.70 | 149.70 | 149.70 | +6.929% | 1 | 325 | -12.258% |
| 2026-07-29 | 138.00 | 149.90 | 138.00 | 140.00 | -12.308% | 5 | 320 | -6.179% |
| 2026-07-23 | 159.65 | 159.65 | 159.65 | 159.65 | +10.103% | 2 | 322 | -17.726% |
| 2026-07-17 | 136.98 | 145.00 | 130.00 | 145.00 | +2.597% | 8 | 321 | -9.414% |
| 2026-07-16 | 147.00 | 147.00 | 141.33 | 141.33 | -12.054% | 3 | 320 | -7.061% |
| 2026-07-14 | 160.70 | 160.70 | 160.70 | 160.70 | +5.274% | 1 | 321 | -18.264% |
| 2026-07-13 | 154.00 | 154.00 | 152.65 | 152.65 | -8.866% | 3 | 321 | -13.953% |
| 2026-07-10 | 167.50 | 167.50 | 167.50 | 167.50 | +5.899% | 1 | 320 | -21.582% |
| 2026-07-09 | 162.50 | 162.50 | 158.17 | 158.17 | +0.406% | 4 | 317 | -16.956% |
| 2026-07-08 | 157.53 | 157.53 | 157.53 | 157.53 | +18.221% | 2 | 316 | -16.619% |
| 2026-07-02 | 133.25 | 133.25 | 133.25 | 133.25 | -7.427% | 1 | 316 | -1.426% |
| 2026-06-30 | 144.33 | 144.33 | 143.94 | 143.94 | +8.226% | 2 | 314 | -8.747% |
| 2026-06-29 | 133.00 | 133.00 | 133.00 | 133.00 | -5.000% | 3 | 311 | -1.241% |
| 2026-06-26 | 140.00 | 140.00 | 140.00 | 140.00 | -5.065% | 2 | 309 | -6.179% |
| 2026-06-25 | 147.47 | 147.47 | 147.47 | 147.47 | -4.735% | 1 | 309 | -10.931% |
| 2026-06-23 | 156.85 | 156.85 | 154.80 | 154.80 | -5.031% | 3 | 307 | -15.149% |
| 2026-06-22 | 179.27 | 179.27 | 163.00 | 163.00 | -6.857% | 5 | 306 | -19.417% |
| 2026-06-18 | 175.00 | 175.00 | 175.00 | 175.00 | +13.489% | 3 | 303 | -24.943% |
| 2026-06-16 | 154.20 | 154.20 | 154.20 | 154.20 | -3.420% | 1 | 303 | -14.818% |
| 2026-06-15 | 159.66 | 159.66 | 159.66 | 159.66 | +9.199% | 1 | 303 | -17.731% |
| 2026-06-10 | 146.21 | 146.21 | 146.21 | 146.21 | +0.974% | 1 | 303 | -10.163% |
| 2026-06-09 | 144.80 | 144.80 | 144.80 | 144.80 | -23.419% | 1 | 302 | -9.289% |
| 2026-06-04 | 175.00 | 189.08 | 175.00 | 189.08 | -21.877% | 3 | 300 | -30.532% |
| 2026-06-02 | 245.10 | 245.10 | 242.03 | 242.03 | +5.792% | 2 | 300 | -45.730% |
| 2026-06-01 | 215.02 | 228.78 | 215.02 | 228.78 | +13.550% | 7 | 302 | -42.587% |
| 2026-05-29 | 204.95 | 204.95 | 201.48 | 201.48 | +3.323% | 5 | 307 | -34.807% |
| 2026-05-28 | 185.78 | 195.00 | 185.78 | 195.00 | +2.783% | 3 | 306 | -32.641% |
| 2026-05-26 | 198.00 | 198.00 | 189.72 | 189.72 | +4.818% | 2 | 306 | -30.766% |
| 2026-05-22 | 181.00 | 181.00 | 181.00 | 181.00 | -6.773% | 2 | 304 | -27.431% |
| 2026-05-15 | 194.15 | 194.15 | 194.15 | 194.15 | -6.569% | 1 | 303 | -32.346% |
| 2026-05-14 | 202.40 | 207.80 | 202.40 | 207.80 | +12.873% | 3 | 306 | -36.790% |
| 2026-05-13 | 184.10 | 184.10 | 184.10 | 184.10 | -6.487% | 1 | 305 | -28.653% |
| 2026-05-11 | 196.87 | 196.87 | 196.87 | 196.87 | +0.214% | 1 | 305 | -33.281% |
| 2026-05-08 | 196.40 | 196.45 | 196.40 | 196.45 | +3.069% | 4 | 303 | -33.138% |
| 2026-05-06 | 190.60 | 190.60 | 190.60 | 190.60 | -4.700% | 1 | 304 | -31.086% |
| 2026-05-05 | 188.22 | 200.00 | 188.22 | 200.00 | +11.111% | 12 | 314 | -34.325% |
| 2026-05-04 | 181.10 | 181.10 | 180.00 | 180.00 | -0.925% | 3 | 311 | -27.028% |
| 2026-04-30 | 178.50 | 181.68 | 178.50 | 181.68 | +8.621% | 5 | 315 | -27.703% |
| 2026-04-29 | 167.26 | 167.26 | 167.26 | 167.26 | -1.583% | 2 | 315 | -21.470% |
| 2026-04-28 | 170.80 | 170.80 | 166.10 | 169.95 | -5.583% | 4 | 316 | -22.713% |
| 2026-04-24 | 180.00 | 180.00 | 180.00 | 180.00 | -6.250% | 1 | 316 | -27.028% |
| 2026-04-23 | 190.50 | 192.00 | 188.00 | 192.00 | +11.259% | 5 | 319 | -31.589% |
| 2026-04-21 | 172.57 | 172.57 | 172.57 | 172.57 | +1.512% | 1 | 319 | -23.886% |
| 2026-04-20 | 170.26 | 170.26 | 170.00 | 170.00 | -3.040% | 5 | 314 | -22.735% |
| 2026-04-17 | 172.08 | 175.33 | 172.08 | 175.33 | +3.135% | 2 | 314 | -25.084% |
| 2026-04-16 | 169.35 | 170.00 | 168.66 | 170.00 | +2.360% | 8 | 311 | -22.735% |
| 2026-04-15 | 166.08 | 166.08 | 166.08 | 166.08 | +9.624% | 3 | 308 | -20.912% |
| 2026-04-13 | 147.27 | 151.50 | 147.27 | 151.50 | +2.089% | 3 | 309 | -13.300% |
| 2026-04-10 | 148.30 | 148.40 | 146.88 | 148.40 | +13.282% | 4 | 309 | -11.489% |
| 2026-04-09 | 130.05 | 133.31 | 130.05 | 131.00 | +4.382% | 14 | 309 | +0.267% |
| 2026-04-08 | 123.19 | 126.22 | 123.19 | 125.50 | +12.304% | 12 | 296 | +4.661% |
| 2026-04-07 | 113.00 | 113.00 | 111.75 | 111.75 | +14.651% | 81 | 290 | +17.539% |
| 2026-04-02 | 95.50 | 97.47 | 95.25 | 97.47 | +0.474% | 6 | 211 | +34.759% |
| 2026-04-01 | 97.01 | 97.01 | 97.01 | 97.01 | +3.687% | 1 | 211 | +35.398% |
| 2026-03-31 | 89.49 | 93.56 | 89.49 | 93.56 | +16.586% | 2 | 210 | +40.391% |
| 2026-03-30 | 84.50 | 84.50 | 80.00 | 80.25 | -9.628% | 13 | 209 | +63.676% |
| 2026-03-27 | 90.50 | 90.50 | 88.61 | 88.80 | -7.807% | 8 | 207 | +47.917% |
| 2026-03-26 | 98.04 | 98.04 | 96.32 | 96.32 | -6.349% | 4 | 206 | +36.368% |
| 2026-03-25 | 102.85 | 102.85 | 102.85 | 102.85 | -2.788% | 1 | 206 | +27.710% |
| 2026-03-24 | 105.80 | 105.80 | 105.80 | 105.80 | +8.513% | 1 | 206 | +24.149% |
| 2026-03-20 | 99.50 | 100.80 | 97.50 | 97.50 | -0.662% | 13 | 206 | +34.718% |
| 2026-03-19 | 97.00 | 98.15 | 97.00 | 98.15 | -2.290% | 4 | 215 | +33.826% |
| 2026-03-18 | 101.46 | 101.46 | 100.00 | 100.45 | -1.210% | 9 | 212 | +30.762% |
| 2026-03-17 | 101.68 | 101.68 | 101.68 | 101.68 | -6.878% | 1 | 204 | +29.180% |
| 2026-03-16 | 107.85 | 111.72 | 107.70 | 109.19 | +2.047% | 33 | 203 | +20.295% |
| 2026-03-13 | 108.50 | 108.50 | 107.00 | 107.00 | -9.902% | 5 | 195 | +22.757% |
| 2026-03-12 | 115.30 | 119.20 | 115.30 | 118.76 | -2.712% | 8 | 190 | +10.601% |
| 2026-03-11 | 123.50 | 123.50 | 122.07 | 122.07 | -5.372% | 3 | 187 | +7.602% |
| 2026-03-10 | 129.00 | 129.00 | 129.00 | 129.00 | +3.848% | 1 | 184 | +1.822% |
| 2026-03-09 | 121.50 | 124.22 | 120.25 | 124.22 | +3.819% | 3 | 183 | +5.740% |
| 2026-03-06 | 121.00 | 121.00 | 118.90 | 119.65 | +7.309% | 3 | 180 | +9.779% |
| 2026-03-05 | 111.40 | 114.30 | 109.00 | 111.50 | +9.207% | 11 | 181 | +17.803% |
| 2026-03-04 | 100.80 | 104.84 | 100.80 | 102.10 | +1.835% | 32 | 177 | +28.648% |
| 2026-03-03 | 100.26 | 100.26 | 100.26 | 100.26 | -1.270% | 2 | 147 | +31.009% |
| 2026-03-02 | 100.00 | 103.00 | 100.00 | 101.55 | -2.776% | 4 | 145 | +29.345% |
| 2026-02-27 | 103.01 | 104.45 | 103.01 | 104.45 | +4.659% | 3 | 143 | +25.754% |
| 2026-02-26 | 100.09 | 101.00 | 99.80 | 99.80 | -16.833% | 11 | 140 | +31.613% |
| 2026-02-25 | 120.00 | 120.00 | 120.00 | 120.00 | +6.195% | 1 | 130 | +9.458% |
| 2026-02-23 | 121.00 | 121.00 | 113.00 | 113.00 | -3.419% | 4 | 130 | +16.239% |
| 2026-02-20 | 119.04 | 119.04 | 117.00 | 117.00 | -0.552% | 7 | 128 | +12.265% |
| 2026-02-18 | 118.81 | 118.81 | 117.65 | 117.65 | -0.127% | 3 | 122 | +11.645% |
| 2026-02-17 | 117.85 | 117.85 | 117.80 | 117.80 | -8.255% | 2 | 120 | +11.503% |
| 2026-02-11 | 124.00 | 128.40 | 121.22 | 128.40 | +4.945% | 107 | 119 | +2.298% |
| 2026-02-09 | 122.35 | 122.35 | 122.35 | 122.35 | +2.815% | 1 | 20 | +7.356% |
| 2026-02-06 | 114.00 | 119.00 | 114.00 | 119.00 | +14.423% | 10 | 20 | +10.378% |
| 2026-02-05 | 109.40 | 109.40 | 104.00 | 104.00 | -2.393% | 2 | 10 | +26.298% |
| 2026-02-03 | 107.73 | 107.73 | 106.55 | 106.55 | -7.388% | 2 | 8 | +23.275% |
| 2026-02-02 | 115.05 | 115.05 | 115.05 | 115.05 | -1.287% | 1 | 8 | +14.168% |
| 2026-01-30 | 116.70 | 116.70 | 116.55 | 116.55 | +5.571% | 4 | 9 | +12.698% |
| 2026-01-29 | 110.40 | 110.40 | 110.40 | 110.40 | -4.704% | 1 | 7 | +18.976% |
| 2026-01-28 | 115.85 | 115.85 | 115.85 | 115.85 | -1.822% | 1 | 6 | +13.379% |
| 2026-01-27 | 118.00 | 118.00 | 118.00 | 118.00 | +5.953% | 1 | 5 | +11.314% |
| 2026-01-26 | 111.37 | 111.37 | 111.37 | 111.37 | +4.592% | 2 | 4 | +17.940% |
| 2026-01-23 | 106.48 | 106.48 | 106.48 | 106.48 | -4.716% | 1 | 2 | +23.356% |
| 2026-01-21 | 111.75 | 111.75 | 111.75 | 111.75 | 0.000% | 1 | 1 | +17.539% |