AVGO270319C00300000
AVGO Mar 19 2027 300.00 Call
optionOPRA
EODOct 7, 2026
91.85USD-2.058%(-1.93)33Vol707OI
AVGO270319C00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 89.13 | 91.85 | 87.70 | 91.85 | -2.058% | 33 | 704 | 0.000% |
| 2026-10-06 | 84.00 | 95.00 | 84.00 | 93.78 | +14.338% | 22 | 706 | -2.058% |
| 2026-10-05 | 77.42 | 82.10 | 76.98 | 82.02 | +8.492% | 132 | 604 | +11.985% |
| 2026-10-02 | 74.50 | 77.65 | 74.00 | 75.60 | +12.836% | 11 | 605 | +21.495% |
| 2026-10-01 | 71.00 | 71.20 | 66.96 | 67.00 | -10.833% | 10 | 594 | +37.090% |
| 2026-09-30 | 76.00 | 77.35 | 74.98 | 75.14 | -2.161% | 9 | 595 | +22.238% |
| 2026-09-29 | 79.00 | 81.10 | 76.80 | 76.80 | +7.248% | 25 | 594 | +19.596% |
| 2026-09-28 | 72.72 | 72.72 | 71.05 | 71.61 | -3.033% | 6 | 592 | +28.264% |
| 2026-09-25 | 74.50 | 74.95 | 72.15 | 73.85 | +2.144% | 14 | 590 | +24.374% |
| 2026-09-24 | 71.00 | 73.35 | 71.00 | 72.30 | -5.638% | 14 | 581 | +27.040% |
| 2026-09-23 | 81.00 | 81.00 | 76.52 | 76.62 | -9.901% | 30 | 584 | +19.877% |
| 2026-09-22 | 82.80 | 86.20 | 81.80 | 85.04 | +0.770% | 47 | 576 | +8.008% |
| 2026-09-21 | 77.53 | 84.39 | 75.60 | 84.39 | +10.675% | 29 | 559 | +8.840% |
| 2026-09-18 | 79.94 | 81.45 | 76.25 | 76.25 | +5.976% | 32 | 561 | +20.459% |
| 2026-09-17 | 70.00 | 73.00 | 70.00 | 71.95 | +16.048% | 39 | 565 | +27.658% |
| 2026-09-16 | 66.15 | 66.50 | 62.00 | 62.00 | -4.747% | 24 | 547 | +48.145% |
| 2026-09-15 | 70.06 | 70.06 | 65.09 | 65.09 | -7.014% | 30 | 537 | +41.112% |
| 2026-09-14 | 71.50 | 73.00 | 70.00 | 70.00 | -15.663% | 17 | 532 | +31.214% |
| 2026-09-11 | 86.20 | 86.20 | 82.95 | 83.00 | +0.242% | 14 | 533 | +10.663% |
| 2026-09-10 | 82.80 | 82.80 | 82.80 | 82.80 | -3.609% | 1 | 532 | +10.930% |
| 2026-09-09 | 88.00 | 88.00 | 82.80 | 85.90 | -4.556% | 5 | 533 | +6.927% |
| 2026-09-08 | 88.20 | 90.00 | 88.20 | 90.00 | +11.262% | 16 | 522 | +2.056% |
| 2026-09-04 | 77.30 | 80.89 | 77.30 | 80.89 | +1.557% | 9 | 520 | +13.549% |
| 2026-09-03 | 73.50 | 80.86 | 68.00 | 79.65 | -11.431% | 63 | 509 | +15.317% |
| 2026-09-02 | 88.50 | 92.40 | 88.50 | 89.93 | -1.447% | 39 | 498 | +2.135% |
| 2026-09-01 | 88.03 | 91.55 | 88.03 | 91.25 | -2.926% | 35 | 496 | +0.658% |
| 2026-08-31 | 93.74 | 94.00 | 91.03 | 94.00 | +1.523% | 7 | 503 | -2.287% |
| 2026-08-28 | 98.57 | 98.73 | 90.67 | 92.59 | -1.416% | 9 | 502 | -0.799% |
| 2026-08-27 | 90.60 | 93.92 | 90.60 | 93.92 | +15.537% | 108 | 510 | -2.204% |
| 2026-08-26 | 83.00 | 83.00 | 79.02 | 81.29 | -3.226% | 23 | 495 | +12.991% |
| 2026-08-25 | 85.28 | 85.28 | 84.00 | 84.00 | -4.000% | 44 | 519 | +9.345% |
| 2026-08-24 | 89.10 | 89.10 | 86.25 | 87.50 | -4.891% | 15 | 506 | +4.971% |
| 2026-08-21 | 97.80 | 97.80 | 92.00 | 92.00 | +1.355% | 16 | 514 | -0.163% |
| 2026-08-20 | 90.50 | 90.77 | 90.50 | 90.77 | +0.298% | 2 | 513 | +1.190% |
| 2026-08-19 | 97.90 | 97.90 | 86.20 | 90.50 | -10.864% | 22 | 506 | +1.492% |
| 2026-08-18 | 105.00 | 105.01 | 101.53 | 101.53 | -14.422% | 39 | 487 | -9.534% |
| 2026-08-17 | 118.64 | 118.64 | 118.64 | 118.64 | +1.924% | 1 | 487 | -22.581% |
| 2026-08-14 | 120.00 | 120.00 | 113.50 | 116.40 | -17.970% | 7 | 485 | -21.091% |
| 2026-08-13 | 141.90 | 141.90 | 141.90 | 141.90 | +1.881% | 1 | 486 | -35.271% |
| 2026-08-12 | 143.13 | 143.13 | 139.00 | 139.28 | +3.094% | 6 | 487 | -34.054% |
| 2026-08-11 | 139.51 | 139.51 | 135.10 | 135.10 | -7.243% | 2 | 485 | -32.013% |
| 2026-08-10 | 152.00 | 152.00 | 145.65 | 145.65 | -1.588% | 3 | 488 | -36.938% |
| 2026-08-07 | 146.00 | 148.00 | 146.00 | 148.00 | -0.771% | 4 | 491 | -37.939% |
| 2026-08-06 | 139.95 | 149.15 | 139.95 | 149.15 | +3.218% | 7 | 491 | -38.418% |
| 2026-08-04 | 135.00 | 144.50 | 134.67 | 144.50 | +22.085% | 12 | 494 | -36.436% |
| 2026-08-03 | 108.50 | 118.36 | 107.00 | 118.36 | +5.773% | 19 | 490 | -22.398% |
| 2026-07-31 | 116.10 | 116.10 | 111.50 | 111.90 | -3.783% | 4 | 491 | -17.918% |
| 2026-07-30 | 116.30 | 116.30 | 116.30 | 116.30 | +5.968% | 5 | 491 | -21.023% |
| 2026-07-29 | 109.00 | 109.75 | 109.00 | 109.75 | -2.253% | 3 | 488 | -16.310% |
| 2026-07-28 | 107.50 | 112.28 | 104.98 | 112.28 | +1.153% | 8 | 487 | -18.196% |
| 2026-07-27 | 111.00 | 111.00 | 111.00 | 111.00 | -7.662% | 2 | 489 | -17.252% |
| 2026-07-23 | 120.30 | 120.30 | 120.00 | 120.21 | -5.495% | 4 | 487 | -23.592% |
| 2026-07-22 | 115.45 | 127.20 | 115.45 | 127.20 | +7.797% | 4 | 487 | -27.791% |
| 2026-07-21 | 118.45 | 118.45 | 115.17 | 118.00 | +10.986% | 5 | 488 | -22.161% |
| 2026-07-17 | 97.05 | 106.32 | 95.00 | 106.32 | -2.459% | 43 | 483 | -13.610% |
| 2026-07-16 | 112.65 | 116.10 | 109.00 | 109.00 | -11.941% | 10 | 483 | -15.734% |
| 2026-07-15 | 122.00 | 123.99 | 122.00 | 123.78 | -0.498% | 14 | 469 | -25.796% |
| 2026-07-14 | 124.40 | 124.40 | 124.40 | 124.40 | +3.065% | 1 | 470 | -26.166% |
| 2026-07-13 | 120.00 | 120.70 | 119.28 | 120.70 | -10.593% | 3 | 470 | -23.902% |
| 2026-07-09 | 130.75 | 135.00 | 120.87 | 135.00 | +12.500% | 12 | 468 | -31.963% |
| 2026-07-08 | 114.50 | 120.00 | 114.50 | 120.00 | +14.134% | 8 | 469 | -23.458% |
| 2026-07-07 | 105.14 | 105.14 | 105.14 | 105.14 | -2.603% | 1 | 469 | -12.640% |
| 2026-07-06 | 113.32 | 113.37 | 107.48 | 107.95 | +12.448% | 7 | 469 | -14.914% |
| 2026-07-02 | 100.00 | 100.00 | 96.00 | 96.00 | -7.692% | 7 | 467 | -4.323% |
| 2026-07-01 | 104.00 | 104.00 | 104.00 | 104.00 | -5.695% | 4 | 463 | -11.683% |
| 2026-06-30 | 110.00 | 112.00 | 109.10 | 110.28 | +10.280% | 14 | 449 | -16.712% |
| 2026-06-29 | 100.00 | 100.00 | 100.00 | 100.00 | -4.306% | 1 | 448 | -8.150% |
| 2026-06-26 | 104.90 | 104.90 | 104.50 | 104.50 | -6.345% | 3 | 448 | -12.105% |
| 2026-06-25 | 116.20 | 116.20 | 111.15 | 111.58 | -0.783% | 4 | 446 | -17.682% |
| 2026-06-24 | 117.80 | 118.95 | 112.46 | 112.46 | -0.478% | 5 | 446 | -18.327% |
| 2026-06-23 | 113.00 | 113.00 | 113.00 | 113.00 | -9.600% | 1 | 447 | -18.717% |
| 2026-06-22 | 126.46 | 127.88 | 125.00 | 125.00 | -8.592% | 8 | 443 | -26.520% |
| 2026-06-18 | 136.10 | 139.76 | 136.10 | 136.75 | +10.657% | 19 | 425 | -32.834% |
| 2026-06-17 | 117.27 | 127.25 | 115.90 | 123.58 | +10.934% | 20 | 415 | -25.676% |
| 2026-06-16 | 111.80 | 111.80 | 111.40 | 111.40 | -10.880% | 6 | 412 | -17.549% |
| 2026-06-15 | 124.00 | 125.00 | 123.30 | 125.00 | +9.390% | 6 | 409 | -26.520% |
| 2026-06-12 | 114.27 | 114.30 | 114.27 | 114.27 | -4.592% | 7 | 409 | -19.620% |
| 2026-06-11 | 113.52 | 119.77 | 110.96 | 119.77 | +9.170% | 33 | 410 | -23.311% |
| 2026-06-10 | 117.25 | 117.25 | 108.25 | 109.71 | -10.550% | 19 | 408 | -16.279% |
| 2026-06-09 | 135.30 | 135.30 | 107.50 | 122.65 | -2.558% | 15 | 394 | -25.112% |
| 2026-06-08 | 128.80 | 128.80 | 125.87 | 125.87 | +3.597% | 2 | 393 | -27.028% |
| 2026-06-05 | 135.00 | 136.00 | 121.50 | 121.50 | -17.905% | 41 | 404 | -24.403% |
| 2026-06-04 | 141.72 | 151.00 | 135.55 | 148.00 | -27.094% | 43 | 379 | -37.939% |
| 2026-06-03 | 212.00 | 212.00 | 203.00 | 203.00 | +0.495% | 23 | 381 | -54.754% |
| 2026-06-02 | 204.89 | 206.70 | 200.70 | 202.00 | +7.556% | 18 | 377 | -54.530% |
| 2026-06-01 | 172.80 | 187.81 | 172.80 | 187.81 | +11.892% | 3 | 379 | -51.094% |
| 2026-05-29 | 173.27 | 173.27 | 167.85 | 167.85 | +8.081% | 2 | 381 | -45.279% |
| 2026-05-28 | 150.00 | 155.30 | 147.00 | 155.30 | +0.019% | 5 | 377 | -40.856% |
| 2026-05-27 | 155.27 | 155.27 | 155.27 | 155.27 | +2.882% | 1 | 377 | -40.845% |
| 2026-05-26 | 148.00 | 151.68 | 148.00 | 150.92 | +4.806% | 12 | 377 | -39.140% |
| 2026-05-20 | 143.52 | 144.00 | 143.52 | 144.00 | -12.029% | 2 | 377 | -36.215% |
| 2026-05-14 | 160.27 | 165.85 | 157.83 | 163.69 | +16.133% | 13 | 378 | -43.888% |
| 2026-05-13 | 140.95 | 140.95 | 140.95 | 140.95 | -6.033% | 1 | 377 | -34.835% |
| 2026-05-12 | 150.00 | 150.00 | 150.00 | 150.00 | -5.219% | 1 | 377 | -38.767% |
| 2026-05-11 | 158.26 | 158.26 | 158.26 | 158.26 | +10.370% | 1 | 376 | -41.963% |
| 2026-05-07 | 147.50 | 147.50 | 143.39 | 143.39 | -9.493% | 12 | 377 | -35.944% |
| 2026-05-05 | 158.43 | 158.43 | 158.43 | 158.43 | +8.514% | 10 | 367 | -42.025% |
| 2026-04-30 | 147.17 | 147.17 | 136.29 | 146.00 | +9.396% | 3 | 365 | -37.089% |
| 2026-04-28 | 133.75 | 133.75 | 133.46 | 133.46 | -9.824% | 2 | 363 | -31.178% |
| 2026-04-27 | 145.75 | 148.00 | 145.75 | 148.00 | +1.259% | 7 | 363 | -37.939% |
| 2026-04-24 | 142.95 | 147.61 | 142.95 | 146.16 | -2.560% | 8 | 363 | -37.158% |
| 2026-04-23 | 158.83 | 159.02 | 150.00 | 150.00 | +0.348% | 6 | 362 | -38.767% |
| 2026-04-22 | 139.80 | 150.85 | 139.80 | 149.48 | +12.391% | 10 | 363 | -38.554% |
| 2026-04-20 | 131.75 | 133.00 | 131.75 | 133.00 | -3.413% | 4 | 361 | -30.940% |
| 2026-04-17 | 137.70 | 137.70 | 137.70 | 137.70 | +3.223% | 1 | 362 | -33.297% |
| 2026-04-16 | 132.75 | 133.40 | 132.00 | 133.40 | +2.418% | 11 | 363 | -31.147% |
| 2026-04-15 | 125.10 | 131.35 | 125.10 | 130.25 | +9.888% | 14 | 359 | -29.482% |
| 2026-04-14 | 118.00 | 118.53 | 118.00 | 118.53 | +1.092% | 13 | 364 | -22.509% |
| 2026-04-13 | 112.20 | 117.25 | 112.20 | 117.25 | +1.165% | 108 | 459 | -21.663% |
| 2026-04-10 | 110.00 | 115.90 | 109.44 | 115.90 | +17.023% | 13 | 459 | -20.751% |
| 2026-04-09 | 98.07 | 99.04 | 98.07 | 99.04 | +3.167% | 2 | 457 | -7.260% |
| 2026-04-08 | 95.00 | 96.00 | 91.00 | 96.00 | +14.984% | 89 | 457 | -4.323% |
| 2026-04-07 | 81.00 | 83.50 | 81.00 | 83.49 | +22.419% | 18 | 472 | +10.013% |
| 2026-04-06 | 70.90 | 70.90 | 67.45 | 68.20 | -1.016% | 163 | 486 | +34.677% |
| 2026-04-02 | 68.90 | 68.90 | 68.90 | 68.90 | -0.145% | 2 | 393 | +33.309% |
| 2026-04-01 | 69.55 | 70.03 | 68.55 | 69.00 | +4.656% | 37 | 393 | +33.116% |
| 2026-03-31 | 60.80 | 65.93 | 60.09 | 65.93 | +17.732% | 36 | 357 | +39.314% |
| 2026-03-30 | 57.85 | 59.30 | 55.79 | 56.00 | -10.842% | 36 | 332 | +64.018% |
| 2026-03-27 | 66.03 | 66.09 | 62.81 | 62.81 | -8.307% | 26 | 340 | +46.235% |
| 2026-03-26 | 71.43 | 71.43 | 68.50 | 68.50 | -6.803% | 4 | 323 | +34.088% |
| 2026-03-25 | 73.50 | 73.50 | 73.50 | 73.50 | +0.287% | 1 | 319 | +24.966% |
| 2026-03-24 | 72.77 | 73.29 | 72.77 | 73.29 | -3.882% | 2 | 318 | +25.324% |
| 2026-03-23 | 76.25 | 76.25 | 76.25 | 76.25 | +10.379% | 2 | 317 | +20.459% |
| 2026-03-20 | 74.45 | 75.45 | 69.08 | 69.08 | -6.712% | 75 | 317 | +32.962% |
| 2026-03-19 | 70.00 | 74.09 | 70.00 | 74.05 | +1.217% | 26 | 365 | +24.038% |
| 2026-03-18 | 74.90 | 74.90 | 72.75 | 73.16 | -3.099% | 23 | 355 | +25.547% |
| 2026-03-17 | 75.00 | 76.00 | 73.83 | 75.50 | -6.153% | 6 | 346 | +21.656% |
| 2026-03-16 | 80.00 | 82.50 | 79.00 | 80.45 | +1.450% | 55 | 341 | +14.170% |
| 2026-03-13 | 87.45 | 89.80 | 79.10 | 79.30 | -11.584% | 17 | 340 | +15.826% |
| 2026-03-12 | 89.69 | 89.69 | 89.69 | 89.69 | -2.032% | 1 | 329 | +2.408% |
| 2026-03-11 | 93.33 | 93.60 | 91.55 | 91.55 | -3.122% | 12 | 328 | +0.328% |
| 2026-03-10 | 100.00 | 100.00 | 94.50 | 94.50 | -3.571% | 9 | 318 | -2.804% |
| 2026-03-09 | 86.99 | 98.00 | 86.99 | 98.00 | +15.294% | 36 | 315 | -6.276% |
| 2026-03-06 | 86.15 | 93.30 | 85.00 | 85.00 | +2.781% | 24 | 339 | +8.059% |
| 2026-03-05 | 80.22 | 86.60 | 80.00 | 82.70 | +6.696% | 60 | 325 | +11.064% |
| 2026-03-04 | 73.80 | 77.51 | 73.80 | 77.51 | +4.743% | 3 | 307 | +18.501% |
| 2026-03-03 | 71.98 | 74.00 | 71.98 | 74.00 | -1.661% | 54 | 304 | +24.122% |
| 2026-03-02 | 76.10 | 76.18 | 75.10 | 75.25 | -3.526% | 5 | 254 | +22.060% |
| 2026-02-27 | 72.50 | 78.00 | 72.50 | 78.00 | +0.296% | 14 | 252 | +17.756% |
| 2026-02-26 | 80.00 | 80.00 | 73.50 | 77.77 | -12.931% | 51 | 245 | +18.105% |
| 2026-02-25 | 90.50 | 90.50 | 89.32 | 89.32 | +7.614% | 2 | 209 | +2.833% |
| 2026-02-24 | 80.00 | 83.35 | 78.00 | 83.00 | -3.037% | 16 | 209 | +10.663% |
| 2026-02-23 | 87.67 | 87.67 | 85.60 | 85.60 | -3.222% | 2 | 201 | +7.301% |
| 2026-02-20 | 88.85 | 89.22 | 88.45 | 88.45 | -0.618% | 21 | 202 | +3.844% |
| 2026-02-19 | 90.10 | 92.70 | 89.00 | 89.00 | -2.069% | 14 | 202 | +3.202% |
| 2026-02-18 | 87.50 | 90.88 | 87.50 | 90.88 | +2.747% | 14 | 195 | +1.067% |
| 2026-02-17 | 84.00 | 90.05 | 80.63 | 88.45 | +2.789% | 132 | 193 | +3.844% |
| 2026-02-13 | 86.17 | 86.20 | 85.68 | 86.05 | -6.973% | 4 | 162 | +6.740% |
| 2026-02-12 | 94.50 | 95.20 | 92.20 | 92.50 | -3.646% | 68 | 162 | -0.703% |
| 2026-02-10 | 96.00 | 96.00 | 96.00 | 96.00 | -3.990% | 10 | 94 | -4.323% |
| 2026-02-09 | 95.85 | 102.15 | 95.85 | 99.99 | +10.462% | 38 | 85 | -8.141% |
| 2026-02-06 | 85.00 | 90.52 | 85.00 | 90.52 | +22.822% | 6 | 67 | +1.469% |
| 2026-02-05 | 77.70 | 82.75 | 73.70 | 73.70 | +0.409% | 22 | 71 | +24.627% |
| 2026-02-04 | 76.00 | 77.00 | 67.00 | 73.40 | -8.831% | 9 | 55 | +25.136% |
| 2026-02-03 | 81.90 | 81.93 | 75.98 | 80.51 | -11.039% | 12 | 50 | +14.085% |
| 2026-02-02 | 88.35 | 91.75 | 88.35 | 90.50 | +1.857% | 8 | 49 | +1.492% |
| 2026-01-30 | 92.96 | 92.96 | 88.85 | 88.85 | +0.395% | 2 | 45 | +3.376% |
| 2026-01-29 | 85.00 | 88.50 | 84.00 | 88.50 | +1.259% | 7 | 46 | +3.785% |
| 2026-01-28 | 90.45 | 90.45 | 86.72 | 87.40 | -2.303% | 9 | 42 | +5.092% |
| 2026-01-27 | 86.95 | 90.79 | 86.95 | 89.46 | +6.500% | 5 | 40 | +2.672% |
| 2026-01-26 | 84.00 | 84.00 | 84.00 | 84.00 | +3.194% | 10 | 38 | +9.345% |
| 2026-01-23 | 81.00 | 81.47 | 79.00 | 81.40 | -3.497% | 6 | 38 | +12.838% |
| 2026-01-22 | 84.35 | 84.35 | 84.35 | 84.35 | -2.486% | 1 | 37 | +8.892% |
| 2026-01-21 | 88.90 | 88.90 | 86.50 | 86.50 | 0.000% | 38 | 37 | +6.185% |