AVGO270319C00310000
AVGO Mar 19 2027 310.00 Call
optionOPRA
EODOct 7, 2026
83.88USD-1.549%(-1.32)25Vol699OI
AVGO270319C00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 83.10 | 83.88 | 82.50 | 83.88 | -1.549% | 25 | 674 | 0.000% |
| 2026-10-06 | 78.25 | 87.55 | 78.25 | 85.20 | +14.455% | 18 | 668 | -1.549% |
| 2026-10-05 | 71.10 | 74.44 | 70.92 | 74.44 | +11.940% | 19 | 669 | +12.681% |
| 2026-10-02 | 66.95 | 70.20 | 66.50 | 66.50 | +1.978% | 205 | 479 | +26.135% |
| 2026-10-01 | 63.00 | 65.21 | 63.00 | 65.21 | -4.103% | 10 | 469 | +28.631% |
| 2026-09-30 | 68.46 | 68.46 | 68.00 | 68.00 | -1.918% | 2 | 468 | +23.353% |
| 2026-09-29 | 71.70 | 71.70 | 69.33 | 69.33 | +4.966% | 2 | 468 | +20.987% |
| 2026-09-28 | 67.71 | 67.71 | 66.05 | 66.05 | -2.667% | 2 | 468 | +26.995% |
| 2026-09-25 | 67.86 | 67.86 | 67.86 | 67.86 | +2.585% | 1 | 467 | +23.607% |
| 2026-09-24 | 66.15 | 66.15 | 66.15 | 66.15 | -15.312% | 2 | 465 | +26.803% |
| 2026-09-22 | 74.90 | 78.11 | 74.90 | 78.11 | +1.442% | 6 | 464 | +7.387% |
| 2026-09-21 | 70.00 | 77.50 | 69.50 | 77.00 | +17.110% | 15 | 454 | +8.935% |
| 2026-09-17 | 65.75 | 65.75 | 65.75 | 65.75 | +14.149% | 3 | 454 | +27.574% |
| 2026-09-16 | 57.30 | 57.60 | 57.30 | 57.60 | -0.260% | 4 | 450 | +45.625% |
| 2026-09-15 | 57.75 | 57.75 | 57.75 | 57.75 | -9.991% | 2 | 450 | +45.247% |
| 2026-09-14 | 64.16 | 64.16 | 64.16 | 64.16 | -21.584% | 2 | 448 | +30.736% |
| 2026-09-08 | 81.40 | 83.43 | 81.40 | 81.82 | +14.434% | 4 | 445 | +2.518% |
| 2026-09-04 | 71.91 | 73.00 | 71.50 | 71.50 | +1.275% | 5 | 448 | +17.315% |
| 2026-09-03 | 67.00 | 70.60 | 62.35 | 70.60 | -15.691% | 221 | 317 | +18.810% |
| 2026-09-02 | 85.30 | 85.30 | 83.74 | 83.74 | +1.258% | 5 | 317 | +0.167% |
| 2026-08-24 | 82.50 | 82.70 | 82.15 | 82.70 | -3.139% | 12 | 305 | +1.427% |
| 2026-08-21 | 86.78 | 86.78 | 85.38 | 85.38 | +1.643% | 2 | 303 | -1.757% |
| 2026-08-20 | 84.00 | 84.00 | 84.00 | 84.00 | +2.028% | 1 | 304 | -0.143% |
| 2026-08-19 | 83.55 | 83.55 | 81.46 | 82.33 | -16.501% | 11 | 297 | +1.883% |
| 2026-08-18 | 98.60 | 98.60 | 98.60 | 98.60 | -8.872% | 2 | 299 | -14.929% |
| 2026-08-14 | 114.81 | 114.81 | 108.20 | 108.20 | -22.692% | 15 | 296 | -22.477% |
| 2026-08-07 | 139.70 | 140.08 | 139.69 | 139.96 | +1.560% | 5 | 301 | -40.069% |
| 2026-08-05 | 138.00 | 138.00 | 137.00 | 137.81 | +3.228% | 22 | 283 | -39.134% |
| 2026-08-04 | 128.77 | 133.50 | 127.75 | 133.50 | +24.766% | 10 | 290 | -37.169% |
| 2026-07-29 | 107.00 | 107.00 | 107.00 | 107.00 | -10.393% | 3 | 293 | -21.607% |
| 2026-07-22 | 119.25 | 119.41 | 119.25 | 119.41 | +9.080% | 5 | 288 | -29.755% |
| 2026-07-16 | 109.47 | 109.47 | 109.47 | 109.47 | -6.476% | 1 | 289 | -23.376% |
| 2026-07-15 | 117.27 | 117.27 | 117.05 | 117.05 | -7.346% | 13 | 289 | -28.338% |
| 2026-07-09 | 126.33 | 126.33 | 126.33 | 126.33 | +28.111% | 1 | 288 | -33.602% |
| 2026-07-07 | 93.94 | 98.61 | 93.78 | 98.61 | -4.853% | 6 | 288 | -14.938% |
| 2026-07-06 | 106.58 | 106.58 | 103.10 | 103.64 | +17.028% | 5 | 288 | -19.066% |
| 2026-07-02 | 93.20 | 93.20 | 88.56 | 88.56 | -14.682% | 18 | 296 | -5.285% |
| 2026-06-30 | 103.80 | 103.80 | 103.80 | 103.80 | +4.637% | 15 | 281 | -19.191% |
| 2026-06-29 | 92.15 | 101.35 | 92.15 | 99.20 | -9.736% | 5 | 283 | -15.444% |
| 2026-06-24 | 109.90 | 109.90 | 109.90 | 109.90 | -1.231% | 4 | 283 | -23.676% |
| 2026-06-23 | 111.27 | 111.27 | 111.27 | 111.27 | -6.653% | 1 | 283 | -24.616% |
| 2026-06-22 | 120.81 | 120.81 | 119.20 | 119.20 | -9.008% | 2 | 281 | -29.631% |
| 2026-06-18 | 131.00 | 131.00 | 131.00 | 131.00 | +9.853% | 2 | 281 | -35.969% |
| 2026-06-17 | 118.00 | 119.25 | 118.00 | 119.25 | +12.873% | 4 | 283 | -29.660% |
| 2026-06-16 | 104.00 | 105.65 | 104.00 | 105.65 | -9.585% | 2 | 281 | -20.606% |
| 2026-06-15 | 116.60 | 116.85 | 116.60 | 116.85 | +9.206% | 2 | 283 | -28.216% |
| 2026-06-12 | 107.00 | 107.00 | 107.00 | 107.00 | -5.959% | 1 | 282 | -21.607% |
| 2026-06-11 | 113.78 | 113.78 | 113.78 | 113.78 | +9.752% | 3 | 279 | -26.279% |
| 2026-06-10 | 111.05 | 111.05 | 102.04 | 103.67 | -4.977% | 12 | 285 | -19.089% |
| 2026-06-09 | 100.85 | 109.10 | 100.85 | 109.10 | -9.902% | 6 | 290 | -23.116% |
| 2026-06-08 | 121.73 | 121.73 | 121.09 | 121.09 | +5.406% | 2 | 290 | -30.729% |
| 2026-06-05 | 125.65 | 125.65 | 114.88 | 114.88 | -13.657% | 31 | 290 | -26.985% |
| 2026-06-04 | 130.00 | 133.05 | 130.00 | 133.05 | -33.826% | 12 | 291 | -36.956% |
| 2026-06-03 | 201.06 | 201.06 | 201.06 | 201.06 | +1.545% | 3 | 291 | -58.281% |
| 2026-06-02 | 198.00 | 198.00 | 198.00 | 198.00 | +39.929% | 3 | 294 | -57.636% |
| 2026-05-27 | 141.50 | 141.50 | 141.50 | 141.50 | +3.285% | 30 | 306 | -40.721% |
| 2026-05-21 | 136.50 | 137.00 | 136.50 | 137.00 | -3.826% | 2 | 307 | -38.774% |
| 2026-05-20 | 142.45 | 142.45 | 142.45 | 142.45 | +4.743% | 1 | 308 | -41.116% |
| 2026-05-19 | 137.00 | 137.00 | 136.00 | 136.00 | -3.546% | 6 | 307 | -38.324% |
| 2026-05-18 | 141.00 | 141.00 | 141.00 | 141.00 | +2.063% | 1 | 308 | -40.511% |
| 2026-05-08 | 138.15 | 138.15 | 138.15 | 138.15 | -2.139% | 1 | 307 | -39.283% |
| 2026-05-07 | 141.15 | 141.17 | 141.15 | 141.17 | -0.933% | 14 | 307 | -40.582% |
| 2026-05-06 | 142.50 | 142.50 | 142.50 | 142.50 | -6.052% | 1 | 308 | -41.137% |
| 2026-05-05 | 151.33 | 152.40 | 151.33 | 151.68 | +12.689% | 30 | 328 | -44.699% |
| 2026-05-04 | 134.60 | 134.60 | 134.60 | 134.60 | -1.866% | 14 | 328 | -37.682% |
| 2026-04-30 | 137.16 | 137.16 | 137.16 | 137.16 | +9.913% | 3 | 331 | -38.845% |
| 2026-04-29 | 124.79 | 124.79 | 124.79 | 124.79 | +0.249% | 2 | 331 | -32.783% |
| 2026-04-28 | 128.83 | 128.83 | 124.09 | 124.48 | -13.556% | 4 | 332 | -32.616% |
| 2026-04-27 | 144.00 | 144.00 | 144.00 | 144.00 | -0.690% | 1 | 333 | -41.750% |
| 2026-04-24 | 135.75 | 145.00 | 135.75 | 145.00 | -3.750% | 5 | 336 | -42.152% |
| 2026-04-23 | 150.65 | 150.65 | 150.65 | 150.65 | +10.004% | 1 | 336 | -44.321% |
| 2026-04-22 | 132.20 | 136.95 | 132.20 | 136.95 | +5.346% | 2 | 335 | -38.751% |
| 2026-04-21 | 125.00 | 130.00 | 125.00 | 130.00 | +2.081% | 12 | 325 | -35.477% |
| 2026-04-20 | 123.75 | 127.35 | 123.75 | 127.35 | -3.332% | 5 | 323 | -34.134% |
| 2026-04-17 | 131.74 | 131.74 | 131.74 | 131.74 | +3.855% | 1 | 322 | -36.329% |
| 2026-04-16 | 126.85 | 126.85 | 126.85 | 126.85 | +3.013% | 2 | 322 | -33.875% |
| 2026-04-15 | 121.58 | 123.21 | 121.58 | 123.14 | +9.868% | 4 | 321 | -31.882% |
| 2026-04-14 | 112.08 | 112.08 | 112.08 | 112.08 | +4.699% | 4 | 325 | -25.161% |
| 2026-04-13 | 107.05 | 107.05 | 107.05 | 107.05 | -1.336% | 1 | 326 | -21.644% |
| 2026-04-10 | 106.56 | 110.10 | 106.56 | 108.50 | +14.174% | 6 | 326 | -22.691% |
| 2026-04-09 | 92.08 | 95.52 | 92.08 | 95.03 | +4.200% | 12 | 326 | -11.733% |
| 2026-04-08 | 86.94 | 91.20 | 86.25 | 91.20 | +16.788% | 32 | 320 | -8.026% |
| 2026-04-07 | 71.00 | 78.09 | 71.00 | 78.09 | +22.398% | 34 | 309 | +7.415% |
| 2026-04-06 | 64.40 | 64.40 | 63.80 | 63.80 | -0.188% | 2 | 320 | +31.473% |
| 2026-04-02 | 60.00 | 64.45 | 60.00 | 63.92 | -0.436% | 4 | 320 | +31.227% |
| 2026-04-01 | 63.45 | 65.40 | 63.45 | 64.20 | +5.246% | 17 | 320 | +30.654% |
| 2026-03-31 | 56.40 | 61.00 | 56.40 | 61.00 | +16.970% | 8 | 311 | +37.508% |
| 2026-03-30 | 56.18 | 56.18 | 51.73 | 52.15 | -11.007% | 90 | 311 | +60.844% |
| 2026-03-27 | 60.75 | 61.50 | 58.43 | 58.60 | -9.358% | 55 | 320 | +43.140% |
| 2026-03-26 | 66.25 | 67.10 | 64.65 | 64.65 | -7.312% | 15 | 291 | +29.745% |
| 2026-03-25 | 71.50 | 71.50 | 69.40 | 69.75 | -4.583% | 38 | 277 | +20.258% |
| 2026-03-23 | 73.22 | 73.22 | 73.10 | 73.10 | +12.966% | 2 | 285 | +14.747% |
| 2026-03-20 | 69.68 | 69.68 | 64.70 | 64.71 | -8.485% | 113 | 284 | +29.624% |
| 2026-03-19 | 65.82 | 70.71 | 65.35 | 70.71 | +5.537% | 30 | 341 | +18.625% |
| 2026-03-18 | 70.50 | 70.50 | 67.00 | 67.00 | -6.685% | 15 | 332 | +25.194% |
| 2026-03-17 | 70.05 | 71.80 | 68.50 | 71.80 | -6.205% | 6 | 324 | +16.825% |
| 2026-03-16 | 74.00 | 77.00 | 74.00 | 76.55 | +1.230% | 25 | 320 | +9.575% |
| 2026-03-13 | 75.62 | 75.62 | 75.62 | 75.62 | -14.650% | 2 | 319 | +10.923% |
| 2026-03-11 | 90.80 | 90.80 | 87.50 | 88.60 | -0.617% | 4 | 317 | -5.327% |
| 2026-03-09 | 89.15 | 89.15 | 89.15 | 89.15 | +2.178% | 1 | 317 | -5.911% |
| 2026-03-06 | 87.25 | 87.25 | 87.25 | 87.25 | +11.146% | 4 | 316 | -3.862% |
| 2026-03-05 | 77.00 | 81.00 | 77.00 | 78.50 | +13.521% | 29 | 312 | +6.854% |
| 2026-03-04 | 71.88 | 71.88 | 69.15 | 69.15 | -0.144% | 3 | 337 | +21.302% |
| 2026-03-03 | 68.15 | 70.41 | 66.70 | 69.25 | -2.533% | 24 | 336 | +21.126% |
| 2026-03-02 | 69.67 | 71.10 | 69.67 | 71.05 | -3.752% | 19 | 314 | +18.058% |
| 2026-02-27 | 71.00 | 73.97 | 71.00 | 73.82 | +2.528% | 34 | 298 | +13.628% |
| 2026-02-26 | 70.55 | 72.30 | 69.23 | 72.00 | -15.194% | 50 | 318 | +16.500% |
| 2026-02-25 | 84.90 | 84.90 | 84.90 | 84.90 | +8.291% | 1 | 285 | -1.201% |
| 2026-02-24 | 77.02 | 78.40 | 74.12 | 78.40 | -10.226% | 4 | 285 | +6.990% |
| 2026-02-20 | 87.33 | 87.33 | 87.33 | 87.33 | +2.996% | 1 | 283 | -3.951% |
| 2026-02-17 | 75.15 | 85.60 | 75.15 | 84.79 | -3.921% | 91 | 283 | -1.073% |
| 2026-02-12 | 96.00 | 96.00 | 88.25 | 88.25 | +2.760% | 2 | 250 | -4.952% |
| 2026-02-06 | 79.77 | 85.88 | 79.77 | 85.88 | +23.551% | 2 | 251 | -2.329% |
| 2026-02-05 | 70.00 | 77.35 | 69.22 | 69.51 | +0.014% | 13 | 251 | +20.673% |
| 2026-02-04 | 69.98 | 69.98 | 62.53 | 69.50 | -2.484% | 76 | 243 | +20.691% |
| 2026-02-03 | 70.40 | 72.30 | 70.40 | 71.27 | -16.448% | 58 | 172 | +17.693% |
| 2026-02-02 | 85.30 | 85.30 | 85.30 | 85.30 | +1.475% | 17 | 116 | -1.665% |
| 2026-01-30 | 84.30 | 84.30 | 84.06 | 84.06 | -2.550% | 35 | 99 | -0.214% |
| 2026-01-28 | 86.26 | 86.26 | 86.26 | 86.26 | +2.459% | 2 | 64 | -2.759% |
| 2026-01-27 | 81.82 | 84.19 | 81.82 | 84.19 | +4.897% | 2 | 62 | -0.368% |
| 2026-01-26 | 75.75 | 80.26 | 75.75 | 80.26 | +5.052% | 2 | 63 | +4.510% |
| 2026-01-23 | 73.30 | 76.97 | 73.30 | 76.40 | -8.294% | 63 | 63 | +9.791% |
| 2026-01-22 | 83.31 | 83.31 | 83.31 | 83.31 | -1.838% | 1 | 2 | +0.684% |
| 2026-01-21 | 84.87 | 84.87 | 84.87 | 84.87 | 0.000% | 1 | 1 | -1.166% |