AVGO270319C00340000
AVGO Mar 19 2027 340.00 Call
optionOPRA
EODOct 7, 2026
63.75USD-4.494%(-3.00)1Vol946OI
AVGO270319C00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 63.75 | 63.75 | 63.75 | 63.75 | -4.494% | 1 | 945 | 0.000% |
| 2026-10-06 | 58.30 | 67.63 | 58.30 | 66.75 | +19.410% | 20 | 957 | -4.494% |
| 2026-10-05 | 53.50 | 56.00 | 53.50 | 55.90 | +8.333% | 17 | 957 | +14.043% |
| 2026-10-02 | 48.10 | 52.50 | 48.10 | 51.60 | +16.610% | 71 | 990 | +23.547% |
| 2026-10-01 | 47.95 | 48.34 | 44.25 | 44.25 | -11.500% | 169 | 866 | +44.068% |
| 2026-09-30 | 52.00 | 52.10 | 50.00 | 50.00 | -4.398% | 210 | 1,006 | +27.500% |
| 2026-09-29 | 53.37 | 55.87 | 52.21 | 52.30 | +4.246% | 32 | 1,024 | +21.893% |
| 2026-09-28 | 48.15 | 50.17 | 48.15 | 50.17 | -2.298% | 2 | 1,024 | +27.068% |
| 2026-09-25 | 51.64 | 51.64 | 49.00 | 51.35 | +4.796% | 19 | 1,030 | +24.148% |
| 2026-09-24 | 48.50 | 50.00 | 47.84 | 49.00 | -6.986% | 44 | 1,005 | +30.102% |
| 2026-09-23 | 56.35 | 56.35 | 52.20 | 52.68 | -12.346% | 39 | 1,005 | +21.014% |
| 2026-09-22 | 58.64 | 60.10 | 58.64 | 60.10 | +0.334% | 50 | 1,035 | +6.073% |
| 2026-09-21 | 54.15 | 59.90 | 53.70 | 59.90 | +13.770% | 39 | 1,021 | +6.427% |
| 2026-09-18 | 54.84 | 57.90 | 52.65 | 52.65 | +9.985% | 26 | 1,033 | +21.083% |
| 2026-09-17 | 47.02 | 49.70 | 47.02 | 47.87 | +15.072% | 100 | 1,089 | +33.173% |
| 2026-09-16 | 44.00 | 44.95 | 40.99 | 41.60 | -3.368% | 77 | 1,095 | +53.245% |
| 2026-09-15 | 48.75 | 48.75 | 42.30 | 43.05 | -8.111% | 295 | 878 | +48.084% |
| 2026-09-14 | 50.35 | 50.50 | 46.85 | 46.85 | -22.957% | 119 | 876 | +36.073% |
| 2026-09-11 | 60.81 | 60.81 | 60.81 | 60.81 | +3.295% | 1 | 877 | +4.835% |
| 2026-09-10 | 60.71 | 60.71 | 58.87 | 58.87 | -3.047% | 8 | 877 | +8.289% |
| 2026-09-09 | 61.54 | 61.54 | 57.95 | 60.72 | -4.783% | 14 | 867 | +4.990% |
| 2026-09-08 | 62.80 | 66.29 | 62.80 | 63.77 | +15.819% | 59 | 870 | -0.031% |
| 2026-09-04 | 55.25 | 55.50 | 54.00 | 55.06 | -0.882% | 46 | 867 | +15.783% |
| 2026-09-03 | 49.77 | 55.56 | 46.50 | 55.55 | -18.858% | 209 | 713 | +14.761% |
| 2026-08-31 | 68.16 | 69.25 | 67.05 | 68.46 | +13.778% | 20 | 714 | -6.880% |
| 2026-08-26 | 60.90 | 60.90 | 57.24 | 60.17 | -1.199% | 9 | 714 | +5.950% |
| 2026-08-25 | 62.45 | 62.45 | 60.90 | 60.90 | -5.669% | 5 | 716 | +4.680% |
| 2026-08-24 | 64.40 | 64.56 | 64.30 | 64.56 | -5.337% | 11 | 720 | -1.255% |
| 2026-08-21 | 68.20 | 68.20 | 68.20 | 68.20 | +0.516% | 1 | 721 | -6.525% |
| 2026-08-20 | 67.00 | 67.85 | 66.80 | 67.85 | +2.881% | 46 | 726 | -6.043% |
| 2026-08-19 | 68.00 | 68.00 | 65.95 | 65.95 | -14.903% | 5 | 725 | -3.336% |
| 2026-08-18 | 78.55 | 80.15 | 77.50 | 77.50 | -13.000% | 23 | 732 | -17.742% |
| 2026-08-17 | 92.00 | 92.00 | 89.08 | 89.08 | +0.248% | 7 | 737 | -28.435% |
| 2026-08-14 | 93.50 | 93.50 | 88.86 | 88.86 | -23.185% | 12 | 732 | -28.258% |
| 2026-08-12 | 115.68 | 115.68 | 115.68 | 115.68 | +0.417% | 1 | 732 | -44.891% |
| 2026-08-10 | 122.00 | 122.00 | 115.20 | 115.20 | -1.957% | 3 | 735 | -44.661% |
| 2026-08-07 | 119.38 | 119.38 | 117.50 | 117.50 | +0.599% | 17 | 736 | -45.745% |
| 2026-08-05 | 116.80 | 116.80 | 116.80 | 116.80 | +3.180% | 1 | 736 | -45.420% |
| 2026-08-04 | 107.50 | 113.20 | 107.50 | 113.20 | +22.577% | 2 | 738 | -43.684% |
| 2026-08-03 | 84.95 | 92.35 | 84.00 | 92.35 | +0.522% | 5 | 737 | -30.969% |
| 2026-07-31 | 100.50 | 100.50 | 89.25 | 91.87 | +1.682% | 6 | 738 | -30.608% |
| 2026-07-30 | 89.00 | 90.35 | 89.00 | 90.35 | +10.210% | 3 | 739 | -29.441% |
| 2026-07-29 | 81.98 | 81.98 | 81.98 | 81.98 | -5.770% | 2 | 740 | -22.237% |
| 2026-07-28 | 81.50 | 87.00 | 81.50 | 87.00 | -0.571% | 9 | 738 | -26.724% |
| 2026-07-24 | 88.14 | 88.14 | 87.50 | 87.50 | -11.348% | 3 | 735 | -27.143% |
| 2026-07-23 | 99.48 | 99.48 | 98.70 | 98.70 | -2.567% | 3 | 737 | -35.410% |
| 2026-07-22 | 93.11 | 101.30 | 93.11 | 101.30 | +9.042% | 9 | 739 | -37.068% |
| 2026-07-21 | 92.00 | 92.90 | 92.00 | 92.90 | +10.595% | 13 | 727 | -31.378% |
| 2026-07-17 | 76.20 | 84.00 | 75.20 | 84.00 | -0.943% | 22 | 726 | -24.107% |
| 2026-07-16 | 92.43 | 92.43 | 84.75 | 84.80 | -16.944% | 11 | 726 | -24.823% |
| 2026-07-15 | 102.10 | 102.10 | 102.10 | 102.10 | +5.204% | 1 | 727 | -37.561% |
| 2026-07-14 | 100.00 | 100.00 | 97.05 | 97.05 | +5.375% | 2 | 728 | -34.312% |
| 2026-07-13 | 98.60 | 98.60 | 92.10 | 92.10 | -7.789% | 4 | 725 | -30.782% |
| 2026-07-09 | 101.63 | 101.63 | 99.88 | 99.88 | +3.492% | 3 | 725 | -36.173% |
| 2026-07-08 | 89.28 | 99.15 | 89.28 | 96.51 | +18.041% | 15 | 728 | -33.945% |
| 2026-07-07 | 77.51 | 81.76 | 76.75 | 81.76 | -4.775% | 13 | 718 | -22.028% |
| 2026-07-06 | 91.00 | 91.00 | 85.84 | 85.86 | +18.151% | 7 | 719 | -25.751% |
| 2026-07-02 | 78.40 | 78.40 | 71.95 | 72.67 | -10.834% | 8 | 717 | -12.275% |
| 2026-07-01 | 81.50 | 81.50 | 81.50 | 81.50 | -7.281% | 1 | 716 | -21.779% |
| 2026-06-30 | 87.90 | 87.90 | 87.90 | 87.90 | +2.209% | 1 | 715 | -27.474% |
| 2026-06-29 | 86.00 | 86.00 | 86.00 | 86.00 | +7.500% | 1 | 715 | -25.872% |
| 2026-06-26 | 80.95 | 83.62 | 80.00 | 80.00 | -15.182% | 4 | 713 | -20.313% |
| 2026-06-23 | 94.32 | 94.32 | 94.32 | 94.32 | -15.134% | 1 | 713 | -32.411% |
| 2026-06-18 | 112.00 | 112.00 | 111.14 | 111.14 | +7.423% | 11 | 712 | -42.640% |
| 2026-06-17 | 97.61 | 103.46 | 97.10 | 103.46 | +17.235% | 17 | 720 | -38.382% |
| 2026-06-16 | 94.80 | 94.80 | 88.25 | 88.25 | -9.049% | 10 | 711 | -27.762% |
| 2026-06-15 | 97.03 | 97.03 | 97.03 | 97.03 | +4.054% | 2 | 709 | -34.299% |
| 2026-06-12 | 93.25 | 93.25 | 93.25 | 93.25 | +2.755% | 1 | 709 | -31.635% |
| 2026-06-10 | 87.00 | 90.75 | 87.00 | 90.75 | +4.647% | 7 | 708 | -29.752% |
| 2026-06-09 | 86.73 | 86.73 | 86.72 | 86.72 | -14.738% | 2 | 706 | -26.488% |
| 2026-06-08 | 105.50 | 105.50 | 101.55 | 101.71 | +1.588% | 8 | 701 | -37.322% |
| 2026-06-05 | 101.50 | 101.50 | 100.12 | 100.12 | -19.518% | 3 | 700 | -36.326% |
| 2026-06-04 | 113.35 | 124.40 | 113.00 | 124.40 | -29.912% | 28 | 693 | -48.754% |
| 2026-06-03 | 180.08 | 180.08 | 177.49 | 177.49 | -0.370% | 55 | 688 | -64.082% |
| 2026-06-02 | 178.87 | 178.87 | 175.25 | 178.15 | +14.433% | 5 | 688 | -64.216% |
| 2026-06-01 | 159.27 | 159.27 | 155.68 | 155.68 | +12.121% | 3 | 686 | -59.051% |
| 2026-05-29 | 138.85 | 138.85 | 138.85 | 138.85 | +9.417% | 3 | 688 | -54.087% |
| 2026-05-26 | 126.90 | 126.90 | 126.90 | 126.90 | +7.488% | 1 | 689 | -49.764% |
| 2026-05-22 | 115.75 | 118.06 | 115.75 | 118.06 | -9.045% | 9 | 686 | -46.002% |
| 2026-05-15 | 129.80 | 129.80 | 129.80 | 129.80 | -6.410% | 2 | 686 | -50.886% |
| 2026-05-14 | 132.60 | 138.69 | 132.60 | 138.69 | +19.870% | 3 | 686 | -54.034% |
| 2026-05-13 | 115.70 | 115.70 | 115.70 | 115.70 | -0.147% | 1 | 686 | -44.901% |
| 2026-05-12 | 123.80 | 123.80 | 115.87 | 115.87 | -11.819% | 4 | 689 | -44.981% |
| 2026-05-11 | 131.40 | 131.40 | 131.40 | 131.40 | +0.844% | 1 | 690 | -51.484% |
| 2026-05-08 | 126.99 | 132.47 | 126.99 | 130.30 | -1.623% | 3 | 692 | -51.074% |
| 2026-05-05 | 132.45 | 132.45 | 132.45 | 132.45 | +10.191% | 2 | 690 | -51.869% |
| 2026-05-04 | 115.84 | 120.20 | 115.84 | 120.20 | -3.065% | 21 | 711 | -46.963% |
| 2026-05-01 | 123.15 | 124.00 | 123.12 | 124.00 | +6.447% | 5 | 711 | -48.589% |
| 2026-04-30 | 116.49 | 116.49 | 116.49 | 116.49 | +7.811% | 10 | 711 | -45.274% |
| 2026-04-29 | 108.05 | 108.05 | 108.05 | 108.05 | -1.369% | 1 | 712 | -41.000% |
| 2026-04-28 | 107.54 | 109.55 | 105.55 | 109.55 | -10.520% | 14 | 713 | -41.807% |
| 2026-04-24 | 117.92 | 122.43 | 117.92 | 122.43 | +10.496% | 2 | 713 | -47.929% |
| 2026-04-17 | 112.00 | 112.00 | 110.80 | 110.80 | +1.848% | 2 | 714 | -42.464% |
| 2026-04-16 | 107.80 | 108.79 | 107.80 | 108.79 | +2.632% | 4 | 714 | -41.401% |
| 2026-04-15 | 105.50 | 106.14 | 105.43 | 106.00 | +12.766% | 4 | 712 | -39.858% |
| 2026-04-14 | 94.00 | 94.00 | 94.00 | 94.00 | +1.097% | 1 | 713 | -32.181% |
| 2026-04-13 | 91.00 | 92.99 | 90.20 | 92.98 | +2.041% | 11 | 717 | -31.437% |
| 2026-04-10 | 86.35 | 91.72 | 86.35 | 91.12 | +17.574% | 49 | 717 | -30.037% |
| 2026-04-09 | 75.83 | 81.23 | 75.83 | 77.50 | +3.333% | 26 | 733 | -17.742% |
| 2026-04-08 | 71.90 | 75.00 | 69.92 | 75.00 | +20.289% | 25 | 718 | -15.000% |
| 2026-04-07 | 60.14 | 63.20 | 58.00 | 62.35 | +24.950% | 171 | 721 | +2.245% |
| 2026-04-06 | 50.65 | 50.65 | 49.90 | 49.90 | -0.697% | 34 | 565 | +27.756% |
| 2026-04-02 | 49.95 | 51.70 | 49.95 | 50.25 | -3.328% | 67 | 499 | +26.866% |
| 2026-04-01 | 52.20 | 52.60 | 50.79 | 51.98 | +5.223% | 23 | 499 | +22.643% |
| 2026-03-31 | 46.50 | 49.60 | 45.25 | 49.40 | +19.816% | 57 | 483 | +29.049% |
| 2026-03-30 | 43.01 | 43.03 | 41.23 | 41.23 | -12.277% | 165 | 443 | +54.620% |
| 2026-03-27 | 48.28 | 48.28 | 47.00 | 47.00 | -9.702% | 3 | 294 | +35.638% |
| 2026-03-26 | 53.87 | 53.87 | 52.05 | 52.05 | -9.162% | 26 | 293 | +22.478% |
| 2026-03-25 | 57.30 | 57.30 | 57.30 | 57.30 | 0.000% | 3 | 286 | +11.257% |
| 2026-03-23 | 55.48 | 57.30 | 55.48 | 57.30 | +7.869% | 2 | 283 | +11.257% |
| 2026-03-20 | 53.37 | 53.37 | 53.12 | 53.12 | -4.288% | 4 | 284 | +20.011% |
| 2026-03-19 | 55.50 | 55.50 | 55.50 | 55.50 | +1.038% | 2 | 282 | +14.865% |
| 2026-03-18 | 56.00 | 56.00 | 54.93 | 54.93 | -6.022% | 26 | 280 | +16.057% |
| 2026-03-17 | 59.48 | 59.48 | 55.70 | 58.45 | -8.672% | 36 | 298 | +9.068% |
| 2026-03-16 | 60.40 | 64.00 | 60.40 | 64.00 | +4.918% | 2 | 306 | -0.391% |
| 2026-03-13 | 68.18 | 68.18 | 61.00 | 61.00 | -14.697% | 20 | 307 | +4.508% |
| 2026-03-12 | 70.20 | 71.51 | 68.01 | 71.51 | -1.352% | 6 | 317 | -10.852% |
| 2026-03-11 | 74.60 | 74.60 | 71.79 | 72.49 | -2.436% | 25 | 316 | -12.057% |
| 2026-03-10 | 79.14 | 80.00 | 74.30 | 74.30 | -1.655% | 25 | 315 | -14.199% |
| 2026-03-09 | 74.20 | 75.55 | 74.20 | 75.55 | +11.103% | 5 | 313 | -15.619% |
| 2026-03-06 | 67.24 | 72.97 | 67.24 | 68.00 | +4.696% | 51 | 328 | -6.250% |
| 2026-03-05 | 69.20 | 69.20 | 62.00 | 64.95 | +8.885% | 23 | 331 | -1.848% |
| 2026-03-04 | 59.23 | 59.95 | 59.23 | 59.65 | +2.721% | 34 | 334 | +6.873% |
| 2026-03-03 | 55.95 | 58.07 | 55.95 | 58.07 | -1.992% | 40 | 306 | +9.781% |
| 2026-03-02 | 57.47 | 59.30 | 57.44 | 59.25 | -2.034% | 14 | 307 | +7.595% |
| 2026-02-27 | 60.30 | 60.48 | 60.30 | 60.48 | -3.771% | 5 | 298 | +5.407% |
| 2026-02-26 | 63.58 | 63.58 | 57.25 | 62.85 | -13.227% | 116 | 299 | +1.432% |
| 2026-02-25 | 72.04 | 72.43 | 72.02 | 72.43 | +12.504% | 40 | 173 | -11.984% |
| 2026-02-24 | 60.79 | 64.38 | 60.79 | 64.38 | -3.910% | 2 | 173 | -0.979% |
| 2026-02-23 | 71.41 | 73.10 | 67.00 | 67.00 | -8.868% | 5 | 172 | -4.851% |
| 2026-02-19 | 69.80 | 73.97 | 69.80 | 73.52 | +2.653% | 5 | 172 | -13.289% |
| 2026-02-18 | 69.59 | 72.42 | 69.59 | 71.62 | +1.545% | 34 | 168 | -10.989% |
| 2026-02-17 | 70.80 | 70.80 | 70.53 | 70.53 | +1.380% | 3 | 138 | -9.613% |
| 2026-02-13 | 70.00 | 72.10 | 69.57 | 69.57 | -4.134% | 3 | 136 | -8.366% |
| 2026-02-12 | 76.33 | 76.33 | 72.57 | 72.57 | -9.885% | 6 | 136 | -12.154% |
| 2026-02-11 | 79.75 | 80.53 | 74.39 | 80.53 | +2.940% | 68 | 139 | -20.837% |
| 2026-02-10 | 79.50 | 79.50 | 78.23 | 78.23 | -3.073% | 4 | 79 | -18.510% |
| 2026-02-09 | 77.04 | 81.05 | 77.04 | 80.71 | +10.562% | 11 | 77 | -21.014% |
| 2026-02-06 | 73.00 | 73.00 | 73.00 | 73.00 | +11.331% | 1 | 66 | -12.671% |
| 2026-02-05 | 65.57 | 65.57 | 65.57 | 65.57 | +25.253% | 3 | 65 | -2.776% |
| 2026-02-04 | 59.54 | 59.54 | 52.35 | 52.35 | -11.271% | 3 | 68 | +21.777% |
| 2026-02-03 | 61.15 | 61.15 | 59.00 | 59.00 | -15.774% | 2 | 67 | +8.051% |
| 2026-02-02 | 72.75 | 72.75 | 70.05 | 70.05 | +2.848% | 3 | 67 | -8.994% |
| 2026-01-29 | 68.11 | 68.11 | 68.11 | 68.11 | -2.700% | 2 | 66 | -6.401% |
| 2026-01-28 | 72.13 | 72.20 | 70.00 | 70.00 | -1.933% | 4 | 68 | -8.929% |
| 2026-01-27 | 70.57 | 71.73 | 70.57 | 71.38 | +7.338% | 54 | 66 | -10.689% |
| 2026-01-26 | 63.22 | 66.50 | 63.22 | 66.50 | +2.941% | 5 | 14 | -4.135% |
| 2026-01-23 | 63.45 | 64.60 | 63.45 | 64.60 | -10.278% | 8 | 12 | -1.316% |
| 2026-01-22 | 72.00 | 72.00 | 72.00 | 72.00 | 0.000% | 1 | 7 | -11.458% |
| 2026-01-21 | 72.01 | 72.01 | 68.19 | 72.00 | 0.000% | 9 | 6 | -11.458% |