AVGO270319C00320000
AVGO Mar 19 2027 320.00 Call
optionOPRA
EODOct 7, 2026
76.63USD-4.033%(-3.22)16Vol508OI
AVGO270319C00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 76.00 | 76.63 | 76.00 | 76.63 | -4.033% | 16 | 519 | 0.000% |
| 2026-10-06 | 69.00 | 82.00 | 69.00 | 79.85 | +17.254% | 8 | 521 | -4.033% |
| 2026-10-05 | 64.00 | 68.10 | 64.00 | 68.10 | +7.583% | 22 | 525 | +12.526% |
| 2026-10-02 | 62.50 | 63.30 | 62.50 | 63.30 | +15.091% | 3 | 523 | +21.058% |
| 2026-10-01 | 57.95 | 57.95 | 55.00 | 55.00 | -12.000% | 10 | 516 | +39.327% |
| 2026-09-30 | 63.00 | 63.00 | 62.50 | 62.50 | -1.930% | 7 | 511 | +22.608% |
| 2026-09-29 | 67.00 | 68.30 | 63.73 | 63.73 | +7.543% | 17 | 516 | +20.242% |
| 2026-09-28 | 60.08 | 60.08 | 58.73 | 59.26 | -4.711% | 4 | 515 | +29.312% |
| 2026-09-25 | 61.30 | 62.19 | 60.35 | 62.19 | +4.785% | 4 | 515 | +23.219% |
| 2026-09-24 | 58.50 | 60.40 | 58.50 | 59.35 | -7.266% | 6 | 512 | +29.115% |
| 2026-09-23 | 64.70 | 64.70 | 64.00 | 64.00 | -10.590% | 17 | 496 | +19.734% |
| 2026-09-22 | 69.00 | 72.33 | 68.25 | 71.58 | +6.044% | 10 | 491 | +7.055% |
| 2026-09-21 | 65.70 | 67.50 | 65.20 | 67.50 | +6.719% | 13 | 492 | +13.526% |
| 2026-09-18 | 65.00 | 65.11 | 62.50 | 63.25 | +7.935% | 26 | 491 | +21.154% |
| 2026-09-17 | 58.00 | 60.85 | 58.00 | 58.60 | +13.698% | 21 | 492 | +30.768% |
| 2026-09-16 | 51.54 | 51.54 | 51.54 | 51.54 | -1.189% | 8 | 496 | +48.681% |
| 2026-09-15 | 56.38 | 56.38 | 52.16 | 52.16 | -8.507% | 23 | 491 | +46.913% |
| 2026-09-14 | 60.00 | 60.00 | 57.00 | 57.01 | -21.202% | 17 | 488 | +34.415% |
| 2026-09-11 | 72.35 | 72.35 | 72.35 | 72.35 | +1.359% | 1 | 489 | +5.916% |
| 2026-09-09 | 71.44 | 71.44 | 71.38 | 71.38 | -5.644% | 2 | 488 | +7.355% |
| 2026-09-08 | 72.50 | 78.00 | 72.50 | 75.65 | +16.313% | 13 | 481 | +1.295% |
| 2026-09-04 | 65.30 | 65.30 | 64.94 | 65.04 | -3.887% | 9 | 477 | +17.820% |
| 2026-09-03 | 58.00 | 68.06 | 57.05 | 67.67 | -14.179% | 18 | 470 | +13.241% |
| 2026-09-01 | 75.20 | 78.85 | 75.20 | 78.85 | -1.438% | 7 | 469 | -2.815% |
| 2026-08-28 | 83.60 | 83.60 | 80.00 | 80.00 | -1.235% | 11 | 478 | -4.213% |
| 2026-08-27 | 80.10 | 81.00 | 79.80 | 81.00 | +10.959% | 8 | 479 | -5.395% |
| 2026-08-25 | 75.60 | 75.60 | 73.00 | 73.00 | -3.375% | 4 | 479 | +4.973% |
| 2026-08-24 | 76.08 | 76.08 | 75.55 | 75.55 | -6.555% | 6 | 474 | +1.430% |
| 2026-08-21 | 84.05 | 84.05 | 80.70 | 80.85 | +3.734% | 14 | 476 | -5.220% |
| 2026-08-20 | 77.60 | 77.94 | 77.60 | 77.94 | +1.024% | 2 | 475 | -1.681% |
| 2026-08-19 | 79.99 | 79.99 | 75.98 | 77.15 | -12.874% | 38 | 502 | -0.674% |
| 2026-08-18 | 88.55 | 88.55 | 88.55 | 88.55 | -13.753% | 1 | 502 | -13.461% |
| 2026-08-17 | 101.75 | 102.67 | 101.75 | 102.67 | -3.123% | 7 | 502 | -25.363% |
| 2026-08-14 | 108.33 | 108.33 | 105.98 | 105.98 | -14.012% | 3 | 499 | -27.694% |
| 2026-08-12 | 124.40 | 124.40 | 123.25 | 123.25 | -6.174% | 2 | 500 | -37.826% |
| 2026-08-06 | 134.85 | 134.85 | 131.36 | 131.36 | +0.574% | 2 | 500 | -41.664% |
| 2026-08-05 | 133.30 | 133.30 | 128.20 | 130.61 | -0.601% | 3 | 501 | -41.329% |
| 2026-08-04 | 120.21 | 131.40 | 120.21 | 131.40 | +26.104% | 2 | 501 | -41.682% |
| 2026-07-31 | 104.20 | 104.20 | 104.20 | 104.20 | +0.920% | 1 | 500 | -26.459% |
| 2026-07-30 | 101.85 | 103.25 | 101.85 | 103.25 | +6.774% | 2 | 501 | -25.782% |
| 2026-07-29 | 90.95 | 96.70 | 90.95 | 96.70 | +3.811% | 2 | 501 | -20.755% |
| 2026-07-28 | 93.15 | 93.15 | 93.15 | 93.15 | -15.892% | 1 | 502 | -17.735% |
| 2026-07-23 | 110.75 | 110.75 | 110.75 | 110.75 | +5.176% | 7 | 509 | -30.808% |
| 2026-07-22 | 105.30 | 105.30 | 105.30 | 105.30 | +0.381% | 1 | 510 | -27.227% |
| 2026-07-21 | 104.00 | 104.90 | 104.00 | 104.90 | +4.129% | 33 | 480 | -26.949% |
| 2026-07-20 | 100.74 | 100.74 | 100.74 | 100.74 | +4.394% | 1 | 481 | -23.933% |
| 2026-07-16 | 103.94 | 103.94 | 96.50 | 96.50 | -10.978% | 10 | 478 | -20.591% |
| 2026-07-15 | 106.40 | 108.40 | 106.40 | 108.40 | +1.356% | 15 | 483 | -29.308% |
| 2026-07-13 | 106.95 | 106.95 | 106.95 | 106.95 | -8.449% | 1 | 482 | -28.350% |
| 2026-07-10 | 116.82 | 116.82 | 116.82 | 116.82 | +7.371% | 1 | 482 | -34.403% |
| 2026-07-08 | 102.75 | 108.80 | 102.75 | 108.80 | +17.216% | 13 | 489 | -29.568% |
| 2026-07-07 | 92.82 | 92.82 | 92.82 | 92.82 | -4.349% | 2 | 491 | -17.442% |
| 2026-07-06 | 96.57 | 97.67 | 96.57 | 97.04 | +2.688% | 4 | 492 | -21.033% |
| 2026-07-01 | 94.21 | 94.50 | 92.90 | 94.50 | -2.977% | 6 | 487 | -18.910% |
| 2026-06-30 | 97.55 | 97.55 | 97.40 | 97.40 | +5.743% | 2 | 487 | -21.324% |
| 2026-06-26 | 91.55 | 94.53 | 91.55 | 92.11 | -8.321% | 7 | 485 | -16.806% |
| 2026-06-25 | 100.47 | 100.47 | 100.47 | 100.47 | -3.003% | 2 | 483 | -23.728% |
| 2026-06-23 | 104.08 | 104.08 | 103.58 | 103.58 | -8.336% | 2 | 482 | -26.019% |
| 2026-06-22 | 113.00 | 113.00 | 113.00 | 113.00 | +12.628% | 11 | 482 | -32.186% |
| 2026-06-16 | 107.20 | 107.20 | 100.33 | 100.33 | -9.449% | 11 | 474 | -23.622% |
| 2026-06-15 | 112.61 | 112.61 | 109.40 | 110.80 | +4.627% | 4 | 471 | -30.839% |
| 2026-06-09 | 119.15 | 119.15 | 105.90 | 105.90 | -9.564% | 5 | 469 | -27.639% |
| 2026-06-08 | 117.10 | 117.10 | 117.10 | 117.10 | +6.069% | 1 | 469 | -34.560% |
| 2026-06-05 | 120.85 | 120.85 | 108.05 | 110.40 | -17.949% | 181 | 458 | -30.589% |
| 2026-06-04 | 123.72 | 134.55 | 123.72 | 134.55 | -31.352% | 9 | 449 | -43.047% |
| 2026-06-03 | 196.00 | 196.00 | 196.00 | 196.00 | +4.222% | 1 | 450 | -60.903% |
| 2026-06-02 | 194.41 | 194.65 | 187.94 | 188.06 | +16.122% | 6 | 451 | -59.252% |
| 2026-06-01 | 160.39 | 161.95 | 160.39 | 161.95 | +7.351% | 2 | 453 | -52.683% |
| 2026-05-29 | 150.86 | 150.86 | 150.86 | 150.86 | +13.004% | 5 | 455 | -49.205% |
| 2026-05-27 | 138.60 | 138.60 | 133.50 | 133.50 | -2.083% | 2 | 455 | -42.599% |
| 2026-05-20 | 136.34 | 136.34 | 136.34 | 136.34 | +5.772% | 1 | 456 | -43.795% |
| 2026-05-19 | 130.00 | 130.00 | 128.90 | 128.90 | -8.582% | 2 | 454 | -40.551% |
| 2026-05-15 | 140.80 | 141.00 | 140.80 | 141.00 | -7.053% | 6 | 453 | -45.652% |
| 2026-05-14 | 136.66 | 151.70 | 136.66 | 151.70 | +13.863% | 9 | 451 | -49.486% |
| 2026-05-13 | 130.12 | 133.23 | 130.12 | 133.23 | -6.962% | 7 | 449 | -42.483% |
| 2026-05-08 | 145.00 | 145.50 | 143.20 | 143.20 | +6.595% | 6 | 453 | -46.487% |
| 2026-05-07 | 132.70 | 134.34 | 132.70 | 134.34 | -1.582% | 3 | 455 | -42.958% |
| 2026-05-06 | 150.00 | 150.00 | 136.50 | 136.50 | -5.621% | 5 | 451 | -43.861% |
| 2026-05-05 | 137.00 | 144.63 | 137.00 | 144.63 | +5.956% | 2 | 452 | -47.017% |
| 2026-05-01 | 136.45 | 136.50 | 136.45 | 136.50 | +4.638% | 2 | 453 | -43.861% |
| 2026-04-30 | 130.65 | 130.65 | 130.45 | 130.45 | +10.317% | 2 | 453 | -41.257% |
| 2026-04-29 | 118.25 | 118.25 | 118.25 | 118.25 | -1.949% | 1 | 453 | -35.197% |
| 2026-04-28 | 120.60 | 120.60 | 120.60 | 120.60 | -9.798% | 1 | 453 | -36.459% |
| 2026-04-27 | 134.85 | 134.85 | 133.70 | 133.70 | +1.081% | 14 | 456 | -42.685% |
| 2026-04-24 | 132.27 | 132.27 | 132.27 | 132.27 | -8.999% | 1 | 455 | -42.065% |
| 2026-04-23 | 142.30 | 145.35 | 142.30 | 145.35 | +8.067% | 2 | 453 | -47.279% |
| 2026-04-22 | 134.50 | 134.50 | 134.50 | 134.50 | +13.964% | 2 | 455 | -43.026% |
| 2026-04-21 | 118.02 | 118.02 | 118.02 | 118.02 | -0.110% | 2 | 457 | -35.070% |
| 2026-04-20 | 118.81 | 118.81 | 118.15 | 118.15 | -4.433% | 2 | 458 | -35.142% |
| 2026-04-17 | 123.63 | 123.63 | 123.63 | 123.63 | +5.119% | 1 | 458 | -38.017% |
| 2026-04-15 | 117.75 | 117.75 | 113.95 | 117.61 | +10.432% | 55 | 485 | -34.844% |
| 2026-04-14 | 106.50 | 106.50 | 106.50 | 106.50 | +0.690% | 1 | 485 | -28.047% |
| 2026-04-13 | 102.78 | 105.80 | 102.78 | 105.77 | +2.869% | 26 | 485 | -27.550% |
| 2026-04-10 | 97.34 | 102.89 | 96.84 | 102.82 | +14.934% | 12 | 485 | -25.472% |
| 2026-04-09 | 86.66 | 89.56 | 86.47 | 89.46 | +5.558% | 12 | 485 | -14.342% |
| 2026-04-08 | 83.10 | 85.50 | 80.13 | 84.75 | +19.686% | 19 | 490 | -9.581% |
| 2026-04-07 | 66.65 | 72.69 | 66.49 | 70.81 | +19.008% | 17 | 491 | +8.219% |
| 2026-04-06 | 58.55 | 59.50 | 58.55 | 59.50 | -1.408% | 11 | 485 | +28.790% |
| 2026-04-02 | 57.80 | 61.60 | 57.80 | 60.35 | +0.066% | 63 | 518 | +26.976% |
| 2026-04-01 | 59.00 | 60.70 | 58.68 | 60.31 | +5.290% | 41 | 518 | +27.060% |
| 2026-03-31 | 57.30 | 57.30 | 57.28 | 57.28 | +20.286% | 16 | 521 | +33.781% |
| 2026-03-30 | 49.06 | 50.65 | 47.62 | 47.62 | -13.434% | 166 | 513 | +60.920% |
| 2026-03-27 | 58.00 | 58.00 | 53.67 | 55.01 | -11.758% | 32 | 359 | +39.302% |
| 2026-03-26 | 61.95 | 62.34 | 61.95 | 62.34 | -3.048% | 2 | 357 | +22.923% |
| 2026-03-25 | 65.94 | 66.45 | 64.30 | 64.30 | -1.577% | 87 | 356 | +19.176% |
| 2026-03-24 | 63.21 | 65.33 | 63.20 | 65.33 | -0.260% | 3 | 323 | +17.297% |
| 2026-03-23 | 66.88 | 69.00 | 65.50 | 65.50 | +9.167% | 5 | 322 | +16.992% |
| 2026-03-20 | 65.20 | 65.20 | 60.00 | 60.00 | -6.977% | 164 | 323 | +27.717% |
| 2026-03-19 | 58.80 | 64.70 | 58.80 | 64.50 | +2.462% | 23 | 395 | +18.806% |
| 2026-03-18 | 65.02 | 65.23 | 62.80 | 62.95 | -4.302% | 21 | 390 | +21.732% |
| 2026-03-17 | 65.30 | 66.80 | 64.25 | 65.78 | -9.394% | 9 | 377 | +16.494% |
| 2026-03-16 | 69.10 | 72.70 | 69.10 | 72.60 | +3.714% | 35 | 371 | +5.551% |
| 2026-03-13 | 77.00 | 77.20 | 70.00 | 70.00 | -9.968% | 52 | 380 | +9.471% |
| 2026-03-12 | 77.95 | 77.95 | 77.75 | 77.75 | -6.573% | 2 | 353 | -1.441% |
| 2026-03-11 | 82.50 | 83.22 | 82.45 | 83.22 | -0.668% | 22 | 353 | -7.919% |
| 2026-03-10 | 90.99 | 90.99 | 83.07 | 83.78 | +0.576% | 16 | 353 | -8.534% |
| 2026-03-09 | 79.92 | 83.30 | 79.92 | 83.30 | +0.726% | 7 | 351 | -8.007% |
| 2026-03-06 | 79.12 | 82.70 | 79.12 | 82.70 | +10.267% | 2 | 363 | -7.340% |
| 2026-03-05 | 73.38 | 76.00 | 70.00 | 75.00 | +13.208% | 36 | 365 | +2.173% |
| 2026-03-04 | 66.10 | 68.60 | 66.00 | 66.25 | +1.688% | 38 | 355 | +15.668% |
| 2026-03-03 | 64.00 | 66.44 | 64.00 | 65.15 | -2.761% | 38 | 327 | +17.621% |
| 2026-03-02 | 65.40 | 67.00 | 65.40 | 67.00 | -2.531% | 2 | 296 | +14.373% |
| 2026-02-27 | 68.02 | 69.25 | 68.02 | 68.74 | -3.115% | 8 | 294 | +11.478% |
| 2026-02-26 | 71.05 | 71.05 | 65.15 | 70.95 | -11.918% | 16 | 287 | +8.006% |
| 2026-02-25 | 80.55 | 80.55 | 80.55 | 80.55 | +5.556% | 1 | 279 | -4.867% |
| 2026-02-23 | 79.06 | 79.06 | 76.31 | 76.31 | -9.025% | 33 | 279 | +0.419% |
| 2026-02-20 | 83.88 | 83.88 | 83.88 | 83.88 | +2.418% | 1 | 246 | -8.643% |
| 2026-02-19 | 80.69 | 81.90 | 80.45 | 81.90 | +0.639% | 6 | 247 | -6.435% |
| 2026-02-18 | 76.97 | 81.38 | 76.97 | 81.38 | +1.598% | 3 | 247 | -5.837% |
| 2026-02-17 | 73.50 | 80.50 | 73.50 | 80.10 | +3.824% | 72 | 246 | -4.332% |
| 2026-02-13 | 80.23 | 80.23 | 76.83 | 77.15 | -7.770% | 8 | 212 | -0.674% |
| 2026-02-12 | 82.80 | 83.65 | 82.80 | 83.65 | +1.468% | 7 | 212 | -8.392% |
| 2026-02-11 | 82.10 | 82.44 | 82.10 | 82.44 | -3.579% | 2 | 207 | -7.048% |
| 2026-02-10 | 89.39 | 89.39 | 85.50 | 85.50 | -4.735% | 12 | 209 | -10.374% |
| 2026-02-09 | 86.00 | 91.65 | 86.00 | 89.75 | +12.680% | 15 | 219 | -14.618% |
| 2026-02-06 | 79.35 | 79.65 | 79.35 | 79.65 | +13.623% | 2 | 213 | -3.792% |
| 2026-02-05 | 70.56 | 71.50 | 70.10 | 70.10 | +12.992% | 42 | 212 | +9.315% |
| 2026-02-04 | 67.05 | 67.05 | 59.07 | 62.04 | -13.833% | 15 | 172 | +23.517% |
| 2026-02-03 | 77.53 | 77.53 | 65.50 | 72.00 | -4.128% | 148 | 168 | +6.431% |
| 2026-01-29 | 75.10 | 75.10 | 75.10 | 75.10 | -2.150% | 1 | 35 | +2.037% |
| 2026-01-28 | 78.00 | 78.45 | 76.75 | 76.75 | -3.701% | 3 | 34 | -0.156% |
| 2026-01-27 | 76.41 | 80.82 | 76.41 | 79.70 | +4.142% | 8 | 31 | -3.852% |
| 2026-01-26 | 76.00 | 76.53 | 76.00 | 76.53 | +7.486% | 4 | 29 | +0.131% |
| 2026-01-23 | 75.20 | 75.20 | 69.65 | 71.20 | -6.500% | 29 | 30 | +7.626% |
| 2026-01-22 | 79.30 | 79.30 | 76.15 | 76.15 | +0.861% | 6 | 11 | +0.630% |
| 2026-01-21 | 76.02 | 76.02 | 75.50 | 75.50 | 0.000% | 6 | 6 | +1.497% |