AVGO270319C00280000
AVGO Mar 19 2027 280.00 Call
optionOPRA
EODOct 7, 2026
107.68USD-2.091%(-2.30)5Vol264OI
AVGO270319C00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 107.74 | 107.74 | 107.49 | 107.68 | -2.091% | 5 | 259 | 0.000% |
| 2026-10-06 | 106.00 | 109.98 | 106.00 | 109.98 | +12.916% | 3 | 260 | -2.091% |
| 2026-10-05 | 96.90 | 97.45 | 96.90 | 97.40 | +8.827% | 35 | 243 | +10.554% |
| 2026-10-02 | 89.50 | 89.50 | 89.50 | 89.50 | +7.443% | 2 | 245 | +20.313% |
| 2026-10-01 | 88.00 | 88.00 | 83.30 | 83.30 | -4.253% | 2 | 244 | +29.268% |
| 2026-09-30 | 87.00 | 87.00 | 87.00 | 87.00 | -9.091% | 1 | 244 | +23.770% |
| 2026-09-29 | 93.25 | 95.70 | 93.25 | 95.70 | +4.957% | 2 | 245 | +12.518% |
| 2026-09-23 | 92.80 | 92.80 | 91.18 | 91.18 | -7.899% | 2 | 244 | +18.096% |
| 2026-09-21 | 98.37 | 99.00 | 98.37 | 99.00 | +8.672% | 2 | 246 | +8.768% |
| 2026-09-18 | 91.50 | 91.50 | 90.69 | 91.10 | +6.988% | 26 | 233 | +18.200% |
| 2026-09-17 | 85.15 | 85.15 | 85.15 | 85.15 | +10.441% | 1 | 233 | +26.459% |
| 2026-09-15 | 79.71 | 79.71 | 77.10 | 77.10 | -9.454% | 4 | 231 | +39.663% |
| 2026-09-14 | 85.50 | 85.50 | 85.15 | 85.15 | -13.112% | 2 | 231 | +26.459% |
| 2026-09-11 | 101.10 | 101.10 | 98.00 | 98.00 | -1.754% | 9 | 233 | +9.878% |
| 2026-09-09 | 97.00 | 99.75 | 96.50 | 99.75 | -3.902% | 21 | 226 | +7.950% |
| 2026-09-08 | 102.04 | 107.80 | 102.04 | 103.80 | +10.567% | 11 | 224 | +3.738% |
| 2026-09-04 | 91.75 | 93.88 | 90.85 | 93.88 | +0.568% | 13 | 218 | +14.700% |
| 2026-09-03 | 84.35 | 93.35 | 81.90 | 93.35 | -10.653% | 30 | 206 | +15.351% |
| 2026-09-02 | 104.48 | 104.48 | 104.48 | 104.48 | -5.627% | 2 | 206 | +3.063% |
| 2026-08-28 | 110.71 | 110.71 | 110.71 | 110.71 | +20.415% | 3 | 207 | -2.737% |
| 2026-08-26 | 91.94 | 91.94 | 91.94 | 91.94 | -6.308% | 5 | 212 | +17.120% |
| 2026-08-25 | 98.13 | 98.13 | 98.13 | 98.13 | -2.164% | 5 | 207 | +9.732% |
| 2026-08-24 | 100.30 | 100.30 | 100.30 | 100.30 | -3.325% | 5 | 207 | +7.358% |
| 2026-08-20 | 104.20 | 104.20 | 103.65 | 103.75 | +1.022% | 20 | 197 | +3.788% |
| 2026-08-19 | 100.50 | 103.59 | 100.50 | 102.70 | -21.693% | 12 | 191 | +4.849% |
| 2026-08-14 | 131.15 | 131.15 | 131.15 | 131.15 | -17.526% | 1 | 191 | -17.896% |
| 2026-08-10 | 159.02 | 159.02 | 159.02 | 159.02 | +0.013% | 1 | 191 | -32.285% |
| 2026-08-05 | 159.00 | 159.00 | 159.00 | 159.00 | +21.374% | 3 | 191 | -32.277% |
| 2026-08-03 | 128.05 | 131.00 | 128.05 | 131.00 | +2.689% | 3 | 192 | -17.802% |
| 2026-07-29 | 127.57 | 127.57 | 127.57 | 127.57 | -5.047% | 2 | 190 | -15.591% |
| 2026-07-23 | 134.35 | 134.35 | 134.35 | 134.35 | -1.431% | 1 | 191 | -19.851% |
| 2026-07-22 | 136.30 | 136.30 | 136.30 | 136.30 | +11.758% | 1 | 192 | -20.998% |
| 2026-07-17 | 110.00 | 121.96 | 110.00 | 121.96 | -1.645% | 3 | 190 | -11.709% |
| 2026-07-16 | 124.00 | 124.00 | 124.00 | 124.00 | -8.582% | 1 | 189 | -13.161% |
| 2026-07-14 | 135.64 | 135.64 | 135.64 | 135.64 | -1.803% | 1 | 189 | -20.613% |
| 2026-07-08 | 138.13 | 138.13 | 138.13 | 138.13 | +8.764% | 1 | 189 | -22.044% |
| 2026-07-06 | 127.00 | 127.00 | 127.00 | 127.00 | +9.013% | 1 | 190 | -15.213% |
| 2026-07-01 | 116.50 | 116.50 | 116.50 | 116.50 | -6.177% | 1 | 189 | -7.571% |
| 2026-06-30 | 124.17 | 124.17 | 124.17 | 124.17 | +4.962% | 1 | 189 | -13.280% |
| 2026-06-29 | 114.48 | 118.30 | 114.48 | 118.30 | +0.382% | 2 | 189 | -8.977% |
| 2026-06-26 | 120.19 | 120.19 | 115.85 | 117.85 | -16.655% | 10 | 185 | -8.630% |
| 2026-06-22 | 141.40 | 141.40 | 141.40 | 141.40 | -6.636% | 1 | 184 | -23.847% |
| 2026-06-18 | 151.41 | 151.45 | 151.41 | 151.45 | +9.114% | 2 | 183 | -28.901% |
| 2026-06-17 | 131.10 | 138.80 | 131.10 | 138.80 | +0.304% | 2 | 184 | -22.421% |
| 2026-06-15 | 138.38 | 138.38 | 138.38 | 138.38 | +7.941% | 3 | 184 | -22.185% |
| 2026-06-12 | 128.20 | 128.20 | 128.20 | 128.20 | +3.991% | 1 | 183 | -16.006% |
| 2026-06-10 | 123.28 | 123.28 | 123.28 | 123.28 | -13.875% | 2 | 185 | -12.654% |
| 2026-06-08 | 142.80 | 143.14 | 142.80 | 143.14 | +4.972% | 3 | 184 | -24.773% |
| 2026-06-05 | 136.36 | 136.36 | 136.36 | 136.36 | -16.040% | 1 | 183 | -21.033% |
| 2026-06-04 | 149.50 | 162.41 | 149.50 | 162.41 | -29.656% | 3 | 181 | -33.699% |
| 2026-06-03 | 230.88 | 230.88 | 230.88 | 230.88 | +23.254% | 1 | 181 | -53.361% |
| 2026-06-01 | 188.60 | 188.60 | 187.32 | 187.32 | +20.270% | 11 | 188 | -42.515% |
| 2026-05-22 | 155.75 | 155.75 | 155.75 | 155.75 | -12.745% | 1 | 189 | -30.864% |
| 2026-05-14 | 178.50 | 178.50 | 178.50 | 178.50 | +1.420% | 1 | 190 | -39.675% |
| 2026-05-08 | 176.00 | 176.00 | 176.00 | 176.00 | +10.692% | 1 | 191 | -38.818% |
| 2026-05-04 | 156.52 | 159.00 | 156.52 | 159.00 | +8.904% | 21 | 180 | -32.277% |
| 2026-04-29 | 146.00 | 146.00 | 146.00 | 146.00 | -10.148% | 1 | 179 | -26.247% |
| 2026-04-24 | 160.16 | 162.49 | 160.16 | 162.49 | -6.303% | 13 | 170 | -33.731% |
| 2026-04-23 | 172.55 | 173.42 | 172.55 | 173.42 | +6.295% | 2 | 171 | -37.908% |
| 2026-04-22 | 156.99 | 163.15 | 156.99 | 163.15 | +7.882% | 5 | 172 | -33.999% |
| 2026-04-17 | 151.23 | 151.23 | 151.23 | 151.23 | +4.839% | 2 | 172 | -28.797% |
| 2026-04-16 | 144.25 | 144.25 | 144.25 | 144.25 | +0.271% | 1 | 173 | -25.352% |
| 2026-04-15 | 142.19 | 143.98 | 142.19 | 143.86 | +11.433% | 4 | 176 | -25.149% |
| 2026-04-13 | 125.32 | 129.10 | 125.27 | 129.10 | +1.422% | 4 | 177 | -16.592% |
| 2026-04-10 | 122.00 | 128.01 | 122.00 | 127.29 | +12.746% | 17 | 177 | -15.406% |
| 2026-04-09 | 109.35 | 112.90 | 109.35 | 112.90 | +8.599% | 4 | 179 | -4.624% |
| 2026-04-08 | 108.50 | 108.50 | 103.00 | 103.96 | +12.426% | 4 | 180 | +3.578% |
| 2026-04-07 | 90.00 | 92.56 | 87.80 | 92.47 | +17.946% | 12 | 178 | +16.449% |
| 2026-04-01 | 79.46 | 79.46 | 78.40 | 78.40 | +9.406% | 3 | 172 | +37.347% |
| 2026-03-31 | 71.70 | 71.70 | 71.66 | 71.66 | +8.906% | 4 | 171 | +50.265% |
| 2026-03-30 | 66.44 | 66.50 | 65.50 | 65.80 | -12.267% | 7 | 171 | +63.647% |
| 2026-03-27 | 75.00 | 75.00 | 75.00 | 75.00 | -11.232% | 1 | 172 | +43.573% |
| 2026-03-24 | 84.91 | 84.91 | 84.49 | 84.49 | -1.847% | 6 | 171 | +27.447% |
| 2026-03-23 | 89.43 | 89.43 | 86.08 | 86.08 | +6.746% | 2 | 175 | +25.093% |
| 2026-03-20 | 82.40 | 83.38 | 80.64 | 80.64 | +1.883% | 9 | 175 | +33.532% |
| 2026-03-19 | 79.15 | 79.15 | 79.15 | 79.15 | -10.057% | 1 | 174 | +36.045% |
| 2026-03-18 | 88.00 | 88.00 | 88.00 | 88.00 | +2.326% | 1 | 173 | +22.364% |
| 2026-03-17 | 88.16 | 88.16 | 84.10 | 86.00 | -7.268% | 5 | 172 | +25.209% |
| 2026-03-16 | 89.90 | 93.15 | 89.90 | 92.74 | -5.848% | 20 | 168 | +16.110% |
| 2026-03-12 | 98.50 | 98.50 | 98.50 | 98.50 | -3.921% | 1 | 157 | +9.320% |
| 2026-03-11 | 104.85 | 104.85 | 102.52 | 102.52 | -6.143% | 11 | 158 | +5.033% |
| 2026-03-09 | 97.65 | 109.23 | 97.65 | 109.23 | +12.608% | 8 | 156 | -1.419% |
| 2026-03-06 | 100.00 | 103.60 | 95.75 | 97.00 | -0.124% | 6 | 152 | +11.010% |
| 2026-03-05 | 91.43 | 98.00 | 91.43 | 97.12 | +10.994% | 10 | 148 | +10.873% |
| 2026-03-04 | 85.50 | 87.50 | 85.50 | 87.50 | +5.422% | 9 | 150 | +23.063% |
| 2026-03-03 | 82.97 | 83.00 | 82.97 | 83.00 | -2.353% | 4 | 147 | +29.735% |
| 2026-03-02 | 85.00 | 85.00 | 85.00 | 85.00 | -3.409% | 1 | 143 | +26.682% |
| 2026-02-27 | 86.00 | 88.00 | 86.00 | 88.00 | +6.280% | 2 | 142 | +22.364% |
| 2026-02-26 | 89.80 | 89.80 | 82.80 | 82.80 | -18.824% | 13 | 142 | +30.048% |
| 2026-02-25 | 102.00 | 102.00 | 102.00 | 102.00 | +10.270% | 1 | 133 | +5.569% |
| 2026-02-24 | 92.50 | 92.50 | 92.50 | 92.50 | -8.416% | 1 | 133 | +16.411% |
| 2026-02-18 | 102.03 | 102.03 | 101.00 | 101.00 | +0.050% | 2 | 132 | +6.614% |
| 2026-02-17 | 98.00 | 101.05 | 98.00 | 100.95 | -1.599% | 3 | 132 | +6.667% |
| 2026-02-12 | 102.50 | 102.59 | 102.50 | 102.59 | -4.193% | 4 | 130 | +4.961% |
| 2026-02-11 | 104.60 | 107.08 | 104.60 | 107.08 | -2.522% | 2 | 130 | +0.560% |
| 2026-02-09 | 112.77 | 112.77 | 109.80 | 109.85 | +8.408% | 6 | 131 | -1.975% |
| 2026-02-06 | 94.90 | 101.33 | 94.90 | 101.33 | +23.078% | 10 | 131 | +6.267% |
| 2026-02-05 | 90.50 | 90.50 | 82.33 | 82.33 | +2.912% | 6 | 127 | +30.791% |
| 2026-02-04 | 84.50 | 84.55 | 74.50 | 80.00 | -7.653% | 25 | 121 | +34.600% |
| 2026-02-03 | 97.02 | 97.02 | 83.40 | 86.63 | -12.847% | 82 | 102 | +24.299% |
| 2026-02-02 | 99.80 | 100.00 | 97.77 | 99.40 | -2.165% | 8 | 23 | +8.330% |
| 2026-01-30 | 100.44 | 101.60 | 100.44 | 101.60 | +5.013% | 3 | 16 | +5.984% |
| 2026-01-28 | 99.58 | 99.58 | 96.75 | 96.75 | -4.265% | 3 | 16 | +11.297% |
| 2026-01-27 | 101.06 | 101.06 | 101.06 | 101.06 | +6.044% | 1 | 18 | +6.551% |
| 2026-01-26 | 94.83 | 95.30 | 93.10 | 95.30 | +4.898% | 6 | 19 | +12.991% |
| 2026-01-23 | 90.00 | 90.85 | 89.37 | 90.85 | -7.860% | 5 | 15 | +18.525% |
| 2026-01-22 | 98.60 | 98.60 | 98.60 | 98.60 | 0.000% | 10 | 10 | +9.209% |