AVGO270319C00330000
AVGO Mar 19 2027 330.00 Call
optionOPRA
EODOct 7, 2026
69.57USD-5.089%(-3.73)5Vol1,199OI
AVGO270319C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 68.00 | 69.57 | 68.00 | 69.57 | -5.089% | 5 | 1,197 | 0.000% |
| 2026-10-06 | 65.00 | 73.30 | 65.00 | 73.30 | +18.226% | 25 | 1,210 | -5.089% |
| 2026-10-05 | 57.50 | 62.00 | 57.50 | 62.00 | +8.963% | 76 | 1,246 | +12.210% |
| 2026-10-02 | 53.95 | 57.10 | 53.83 | 56.90 | +14.857% | 45 | 1,232 | +22.267% |
| 2026-10-01 | 55.30 | 55.30 | 49.00 | 49.54 | -9.350% | 33 | 1,221 | +40.432% |
| 2026-09-30 | 57.50 | 57.50 | 54.65 | 54.65 | -5.450% | 24 | 1,210 | +27.301% |
| 2026-09-29 | 59.82 | 61.15 | 57.80 | 57.80 | +7.037% | 22 | 1,211 | +20.363% |
| 2026-09-28 | 54.00 | 54.00 | 54.00 | 54.00 | -2.703% | 2 | 1,209 | +28.833% |
| 2026-09-25 | 55.25 | 56.10 | 55.25 | 55.50 | +3.198% | 16 | 1,200 | +25.351% |
| 2026-09-24 | 54.85 | 54.85 | 52.50 | 53.78 | -7.276% | 42 | 1,184 | +29.360% |
| 2026-09-23 | 62.75 | 62.75 | 58.00 | 58.00 | -10.078% | 8 | 1,186 | +19.948% |
| 2026-09-22 | 62.38 | 65.00 | 62.25 | 64.50 | -0.967% | 60 | 1,163 | +7.860% |
| 2026-09-21 | 59.95 | 65.13 | 59.50 | 65.13 | +11.600% | 52 | 1,144 | +6.817% |
| 2026-09-18 | 57.95 | 62.00 | 56.95 | 58.36 | +9.864% | 29 | 1,141 | +19.208% |
| 2026-09-17 | 53.00 | 54.61 | 51.90 | 53.12 | +11.644% | 27 | 1,150 | +30.968% |
| 2026-09-16 | 48.62 | 48.62 | 45.75 | 47.58 | -0.147% | 60 | 1,110 | +46.217% |
| 2026-09-15 | 52.85 | 52.85 | 46.90 | 47.65 | -9.238% | 40 | 1,075 | +46.002% |
| 2026-09-14 | 53.74 | 54.39 | 51.90 | 52.50 | -22.222% | 29 | 1,070 | +32.514% |
| 2026-09-11 | 65.40 | 67.50 | 65.38 | 67.50 | +1.351% | 5 | 1,066 | +3.067% |
| 2026-09-10 | 62.80 | 66.60 | 62.60 | 66.60 | +0.377% | 6 | 1,064 | +4.459% |
| 2026-09-09 | 65.30 | 66.35 | 64.85 | 66.35 | -3.841% | 12 | 1,055 | +4.853% |
| 2026-09-08 | 67.29 | 72.80 | 67.00 | 69.00 | +12.013% | 22 | 1,052 | +0.826% |
| 2026-09-04 | 60.00 | 61.60 | 59.00 | 61.60 | -1.060% | 12 | 1,056 | +12.938% |
| 2026-09-03 | 58.90 | 62.26 | 51.69 | 62.26 | -12.923% | 239 | 1,207 | +11.741% |
| 2026-09-02 | 73.00 | 73.00 | 71.25 | 71.50 | +2.143% | 315 | 893 | -2.699% |
| 2026-09-01 | 70.00 | 70.00 | 70.00 | 70.00 | -4.956% | 1 | 894 | -0.614% |
| 2026-08-31 | 77.15 | 77.15 | 72.00 | 73.65 | +1.098% | 5 | 895 | -5.540% |
| 2026-08-28 | 72.85 | 72.85 | 72.85 | 72.85 | -2.867% | 1 | 894 | -4.502% |
| 2026-08-27 | 71.48 | 75.00 | 71.13 | 75.00 | +19.048% | 3 | 894 | -7.240% |
| 2026-08-26 | 62.39 | 63.00 | 62.39 | 63.00 | -6.860% | 4 | 891 | +10.429% |
| 2026-08-25 | 67.76 | 67.76 | 67.18 | 67.64 | -1.327% | 10 | 891 | +2.853% |
| 2026-08-24 | 73.20 | 73.20 | 68.55 | 68.55 | -8.964% | 10 | 891 | +1.488% |
| 2026-08-21 | 74.88 | 75.30 | 74.88 | 75.30 | +5.315% | 2 | 890 | -7.610% |
| 2026-08-20 | 72.50 | 72.50 | 71.50 | 71.50 | -0.181% | 102 | 813 | -2.699% |
| 2026-08-19 | 79.52 | 79.52 | 69.02 | 71.63 | -15.729% | 46 | 799 | -2.876% |
| 2026-08-18 | 85.00 | 85.00 | 85.00 | 85.00 | -11.236% | 1 | 798 | -18.153% |
| 2026-08-14 | 93.75 | 95.76 | 93.75 | 95.76 | -19.920% | 4 | 796 | -27.350% |
| 2026-08-13 | 119.84 | 119.84 | 119.53 | 119.58 | +4.941% | 8 | 802 | -41.821% |
| 2026-08-12 | 117.80 | 117.80 | 113.70 | 113.95 | -0.740% | 10 | 800 | -38.947% |
| 2026-08-11 | 120.00 | 120.00 | 114.80 | 114.80 | -7.210% | 2 | 800 | -39.399% |
| 2026-08-10 | 123.72 | 123.72 | 123.72 | 123.72 | -0.226% | 1 | 799 | -43.768% |
| 2026-08-07 | 124.00 | 124.00 | 124.00 | 124.00 | +1.266% | 1 | 800 | -43.895% |
| 2026-08-05 | 122.45 | 122.45 | 122.45 | 122.45 | -2.095% | 3 | 803 | -43.185% |
| 2026-08-04 | 114.16 | 125.15 | 114.16 | 125.07 | +26.333% | 8 | 806 | -44.375% |
| 2026-08-03 | 87.55 | 99.00 | 87.55 | 99.00 | +15.317% | 5 | 806 | -29.727% |
| 2026-07-29 | 85.85 | 85.85 | 85.85 | 85.85 | -12.398% | 1 | 805 | -18.963% |
| 2026-07-27 | 98.00 | 98.00 | 98.00 | 98.00 | +4.533% | 1 | 805 | -29.010% |
| 2026-07-24 | 93.75 | 93.75 | 93.75 | 93.75 | -6.297% | 1 | 804 | -25.792% |
| 2026-07-22 | 100.05 | 100.05 | 100.05 | 100.05 | +7.454% | 1 | 805 | -30.465% |
| 2026-07-20 | 93.11 | 93.11 | 93.11 | 93.11 | +2.364% | 1 | 806 | -25.282% |
| 2026-07-17 | 81.51 | 90.96 | 79.00 | 90.96 | +1.067% | 3 | 805 | -23.516% |
| 2026-07-16 | 95.45 | 96.15 | 90.00 | 90.00 | -12.621% | 3 | 806 | -22.700% |
| 2026-07-15 | 103.00 | 103.00 | 102.55 | 103.00 | -0.435% | 7 | 803 | -32.456% |
| 2026-07-13 | 103.45 | 103.45 | 103.45 | 103.45 | -9.254% | 1 | 804 | -32.750% |
| 2026-07-09 | 114.00 | 114.00 | 114.00 | 114.00 | +10.680% | 2 | 806 | -38.974% |
| 2026-07-08 | 99.05 | 106.30 | 98.90 | 103.00 | +24.231% | 14 | 810 | -32.456% |
| 2026-07-07 | 84.79 | 84.79 | 82.56 | 82.91 | -9.910% | 4 | 809 | -16.090% |
| 2026-07-06 | 90.55 | 92.03 | 90.55 | 92.03 | +15.761% | 11 | 815 | -24.405% |
| 2026-07-02 | 86.45 | 86.72 | 77.56 | 79.50 | -7.558% | 10 | 816 | -12.491% |
| 2026-07-01 | 86.90 | 87.64 | 86.00 | 86.00 | -6.613% | 22 | 815 | -19.105% |
| 2026-06-30 | 91.80 | 92.09 | 90.75 | 92.09 | +13.453% | 12 | 826 | -24.454% |
| 2026-06-29 | 81.17 | 81.17 | 81.17 | 81.17 | -5.064% | 1 | 827 | -14.291% |
| 2026-06-26 | 85.50 | 85.50 | 85.50 | 85.50 | -11.674% | 1 | 828 | -18.632% |
| 2026-06-25 | 96.80 | 96.80 | 96.80 | 96.80 | +1.340% | 1 | 827 | -28.130% |
| 2026-06-23 | 97.75 | 97.75 | 95.52 | 95.52 | -10.729% | 8 | 822 | -27.167% |
| 2026-06-22 | 107.75 | 107.75 | 107.00 | 107.00 | +3.442% | 2 | 820 | -34.981% |
| 2026-06-17 | 103.44 | 103.44 | 103.44 | 103.44 | +11.226% | 5 | 815 | -32.744% |
| 2026-06-16 | 101.49 | 101.49 | 93.00 | 93.00 | -4.282% | 5 | 815 | -25.194% |
| 2026-06-12 | 95.00 | 97.16 | 95.00 | 97.16 | -4.605% | 15 | 814 | -28.396% |
| 2026-06-11 | 93.90 | 101.85 | 93.90 | 101.85 | +2.310% | 19 | 815 | -31.694% |
| 2026-06-09 | 95.80 | 99.55 | 90.00 | 99.55 | -4.572% | 13 | 812 | -30.116% |
| 2026-06-05 | 111.85 | 111.85 | 102.90 | 104.32 | -21.776% | 38 | 817 | -33.311% |
| 2026-06-04 | 124.00 | 133.36 | 116.50 | 133.36 | -28.684% | 30 | 800 | -47.833% |
| 2026-06-03 | 179.78 | 187.00 | 179.78 | 187.00 | +4.207% | 3 | 799 | -62.797% |
| 2026-06-02 | 180.85 | 181.18 | 179.45 | 179.45 | +25.052% | 3 | 799 | -61.232% |
| 2026-05-29 | 143.50 | 143.50 | 143.50 | 143.50 | +7.394% | 1 | 800 | -51.519% |
| 2026-05-28 | 133.62 | 133.62 | 133.62 | 133.62 | -2.716% | 2 | 798 | -47.934% |
| 2026-05-27 | 137.35 | 137.35 | 137.35 | 137.35 | +5.177% | 200 | 896 | -49.348% |
| 2026-05-26 | 131.00 | 131.00 | 130.59 | 130.59 | +3.135% | 16 | 880 | -46.726% |
| 2026-05-20 | 127.69 | 127.69 | 126.62 | 126.62 | +0.796% | 2 | 881 | -45.056% |
| 2026-05-12 | 130.39 | 130.39 | 125.62 | 125.62 | -8.826% | 4 | 880 | -44.619% |
| 2026-05-11 | 136.25 | 137.78 | 136.25 | 137.78 | +0.849% | 7 | 878 | -49.506% |
| 2026-05-08 | 131.30 | 136.75 | 131.30 | 136.62 | -1.804% | 6 | 882 | -49.078% |
| 2026-05-06 | 143.00 | 143.00 | 139.13 | 139.13 | +0.819% | 3 | 883 | -49.996% |
| 2026-05-05 | 138.00 | 138.00 | 138.00 | 138.00 | +11.560% | 1 | 882 | -49.587% |
| 2026-05-04 | 126.60 | 128.90 | 123.70 | 123.70 | -3.735% | 4 | 881 | -43.759% |
| 2026-05-01 | 130.00 | 130.00 | 128.50 | 128.50 | +3.362% | 2 | 882 | -45.860% |
| 2026-04-30 | 125.90 | 125.90 | 123.78 | 124.32 | +7.246% | 6 | 882 | -44.040% |
| 2026-04-28 | 116.50 | 118.00 | 115.92 | 115.92 | -8.724% | 16 | 871 | -39.984% |
| 2026-04-27 | 131.47 | 131.47 | 127.00 | 127.00 | -0.859% | 7 | 873 | -45.220% |
| 2026-04-24 | 129.80 | 129.80 | 128.10 | 128.10 | -1.636% | 5 | 876 | -45.691% |
| 2026-04-23 | 136.68 | 136.68 | 130.18 | 130.23 | -1.304% | 19 | 885 | -46.579% |
| 2026-04-22 | 118.90 | 131.95 | 118.90 | 131.95 | +14.739% | 24 | 887 | -47.275% |
| 2026-04-21 | 112.02 | 115.00 | 112.02 | 115.00 | +1.384% | 6 | 889 | -39.504% |
| 2026-04-20 | 116.00 | 116.00 | 112.05 | 113.43 | -3.652% | 4 | 890 | -38.667% |
| 2026-04-17 | 115.70 | 117.73 | 115.70 | 117.73 | +2.731% | 6 | 894 | -40.907% |
| 2026-04-16 | 114.35 | 114.60 | 114.35 | 114.60 | +3.617% | 2 | 894 | -39.293% |
| 2026-04-15 | 113.11 | 113.11 | 109.95 | 110.60 | +11.548% | 17 | 894 | -37.098% |
| 2026-04-14 | 99.90 | 99.90 | 99.15 | 99.15 | +1.246% | 20 | 883 | -29.834% |
| 2026-04-13 | 95.37 | 97.93 | 95.37 | 97.93 | +1.461% | 11 | 891 | -28.959% |
| 2026-04-10 | 90.60 | 96.52 | 90.60 | 96.52 | +15.815% | 46 | 891 | -27.922% |
| 2026-04-09 | 83.30 | 84.74 | 83.30 | 83.34 | +5.028% | 4 | 876 | -16.523% |
| 2026-04-08 | 77.28 | 80.07 | 76.00 | 79.35 | +15.839% | 29 | 877 | -12.325% |
| 2026-04-07 | 62.50 | 68.68 | 61.65 | 68.50 | +23.335% | 365 | 883 | +1.562% |
| 2026-04-02 | 50.60 | 55.54 | 50.60 | 55.54 | -0.555% | 24 | 956 | +25.261% |
| 2026-04-01 | 54.87 | 55.85 | 54.87 | 55.85 | +11.655% | 21 | 956 | +24.566% |
| 2026-03-31 | 49.50 | 50.02 | 48.79 | 50.02 | +11.777% | 7 | 951 | +39.084% |
| 2026-03-30 | 45.60 | 45.71 | 44.75 | 44.75 | -15.486% | 37 | 947 | +55.464% |
| 2026-03-27 | 52.00 | 52.95 | 51.56 | 52.95 | -4.336% | 274 | 943 | +31.388% |
| 2026-03-26 | 57.20 | 57.22 | 55.30 | 55.35 | -6.818% | 40 | 755 | +25.691% |
| 2026-03-25 | 59.69 | 59.82 | 59.32 | 59.40 | -2.222% | 7 | 757 | +17.121% |
| 2026-03-24 | 60.75 | 60.75 | 60.75 | 60.75 | -2.016% | 1 | 758 | +14.519% |
| 2026-03-23 | 62.00 | 62.00 | 62.00 | 62.00 | +9.251% | 8 | 758 | +12.210% |
| 2026-03-20 | 58.04 | 59.05 | 56.75 | 56.75 | -6.507% | 19 | 762 | +22.590% |
| 2026-03-19 | 55.49 | 61.70 | 55.49 | 60.70 | +2.899% | 207 | 765 | +14.613% |
| 2026-03-18 | 61.55 | 61.55 | 58.98 | 58.99 | -4.485% | 8 | 589 | +17.935% |
| 2026-03-17 | 65.36 | 65.36 | 60.00 | 61.76 | -6.777% | 35 | 585 | +12.646% |
| 2026-03-16 | 65.30 | 68.62 | 65.30 | 66.25 | +0.546% | 80 | 579 | +5.011% |
| 2026-03-13 | 68.00 | 68.11 | 65.50 | 65.89 | -8.359% | 32 | 581 | +5.585% |
| 2026-03-12 | 75.00 | 75.00 | 71.90 | 71.90 | -8.185% | 28 | 590 | -3.241% |
| 2026-03-11 | 78.00 | 78.75 | 76.50 | 78.31 | -0.242% | 23 | 579 | -11.161% |
| 2026-03-10 | 85.00 | 85.00 | 78.50 | 78.50 | -4.837% | 32 | 585 | -11.376% |
| 2026-03-09 | 70.32 | 82.49 | 70.32 | 82.49 | +14.411% | 35 | 581 | -15.663% |
| 2026-03-06 | 69.65 | 77.00 | 69.65 | 72.10 | +4.873% | 130 | 590 | -3.509% |
| 2026-03-05 | 68.15 | 73.03 | 66.00 | 68.75 | +5.932% | 115 | 507 | +1.193% |
| 2026-03-04 | 65.05 | 65.25 | 64.90 | 64.90 | +4.374% | 14 | 516 | +7.196% |
| 2026-03-03 | 60.00 | 62.18 | 59.00 | 62.18 | -1.458% | 16 | 517 | +11.885% |
| 2026-03-02 | 61.62 | 63.30 | 61.62 | 63.10 | -2.998% | 93 | 514 | +10.254% |
| 2026-02-27 | 64.35 | 65.05 | 64.35 | 65.05 | +0.619% | 4 | 432 | +6.949% |
| 2026-02-26 | 65.20 | 65.20 | 61.60 | 64.65 | -13.489% | 25 | 432 | +7.610% |
| 2026-02-25 | 75.55 | 77.04 | 74.73 | 74.73 | +6.757% | 7 | 423 | -6.905% |
| 2026-02-24 | 65.00 | 70.53 | 65.00 | 70.00 | -1.685% | 7 | 423 | -0.614% |
| 2026-02-23 | 74.75 | 74.75 | 71.18 | 71.20 | -5.820% | 19 | 421 | -2.289% |
| 2026-02-18 | 75.60 | 75.60 | 75.60 | 75.60 | -0.395% | 1 | 412 | -7.976% |
| 2026-02-17 | 67.50 | 76.11 | 67.50 | 75.90 | +4.834% | 10 | 412 | -8.340% |
| 2026-02-13 | 73.95 | 73.95 | 72.20 | 72.40 | -8.586% | 9 | 403 | -3.909% |
| 2026-02-12 | 79.20 | 79.20 | 79.20 | 79.20 | -1.431% | 2 | 403 | -12.159% |
| 2026-02-11 | 78.90 | 80.35 | 78.15 | 80.35 | -3.680% | 4 | 405 | -13.416% |
| 2026-02-10 | 85.55 | 85.55 | 83.42 | 83.42 | -2.319% | 7 | 405 | -16.603% |
| 2026-02-09 | 82.90 | 87.80 | 82.90 | 85.40 | +9.853% | 17 | 406 | -18.536% |
| 2026-02-06 | 72.00 | 77.74 | 72.00 | 77.74 | +15.599% | 170 | 400 | -10.509% |
| 2026-02-05 | 68.00 | 68.36 | 65.70 | 67.25 | +8.854% | 20 | 413 | +3.450% |
| 2026-02-04 | 63.65 | 63.65 | 55.00 | 61.78 | -8.892% | 37 | 426 | +12.609% |
| 2026-02-03 | 75.64 | 75.64 | 62.20 | 67.81 | -11.935% | 132 | 439 | +2.595% |
| 2026-02-02 | 73.14 | 77.00 | 72.00 | 77.00 | +1.690% | 209 | 441 | -9.649% |
| 2026-01-30 | 77.00 | 79.00 | 74.87 | 75.72 | +3.386% | 64 | 441 | -8.122% |
| 2026-01-29 | 73.85 | 74.00 | 70.10 | 73.24 | -3.314% | 18 | 381 | -5.011% |
| 2026-01-28 | 76.18 | 76.18 | 73.05 | 75.75 | -0.263% | 52 | 368 | -8.158% |
| 2026-01-27 | 74.00 | 75.95 | 74.00 | 75.95 | +6.150% | 8 | 348 | -8.400% |
| 2026-01-26 | 69.96 | 72.35 | 69.25 | 71.55 | +5.376% | 66 | 341 | -2.767% |
| 2026-01-23 | 68.20 | 68.25 | 66.19 | 67.90 | -4.312% | 24 | 297 | +2.459% |
| 2026-01-22 | 74.17 | 74.17 | 70.96 | 70.96 | -3.034% | 33 | 278 | -1.959% |
| 2026-01-21 | 75.50 | 75.50 | 71.90 | 73.18 | 0.000% | 259 | 256 | -4.933% |