AVGO270319C00350000
AVGO Mar 19 2027 350.00 Call
optionOPRA
EODOct 7, 2026
60.15USD+0.838%(+0.50)16Vol1,813OI
AVGO270319C00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 57.40 | 60.15 | 55.50 | 60.15 | +0.838% | 16 | 1,814 | 0.000% |
| 2026-10-06 | 52.44 | 62.80 | 51.90 | 59.65 | +17.191% | 841 | 2,002 | +0.838% |
| 2026-10-05 | 47.67 | 51.20 | 46.90 | 50.90 | +9.935% | 356 | 2,063 | +18.173% |
| 2026-10-02 | 42.93 | 47.52 | 42.93 | 46.30 | +16.831% | 553 | 2,149 | +29.914% |
| 2026-10-01 | 44.35 | 44.43 | 39.63 | 39.63 | -12.901% | 176 | 2,123 | +51.779% |
| 2026-09-30 | 46.82 | 46.82 | 44.85 | 45.50 | -0.979% | 380 | 2,360 | +32.198% |
| 2026-09-29 | 48.80 | 51.20 | 45.95 | 45.95 | +5.608% | 99 | 2,383 | +30.903% |
| 2026-09-28 | 47.00 | 47.00 | 43.00 | 43.51 | -4.289% | 115 | 2,301 | +38.244% |
| 2026-09-25 | 46.75 | 46.80 | 44.35 | 45.46 | +1.225% | 41 | 2,294 | +32.314% |
| 2026-09-24 | 44.00 | 45.40 | 42.70 | 44.91 | -5.889% | 181 | 2,317 | +33.935% |
| 2026-09-23 | 48.80 | 49.50 | 47.35 | 47.72 | -13.094% | 51 | 2,305 | +26.048% |
| 2026-09-22 | 53.00 | 55.00 | 50.35 | 54.91 | +3.604% | 215 | 2,282 | +9.543% |
| 2026-09-21 | 48.00 | 54.14 | 47.55 | 53.00 | +6.855% | 296 | 2,244 | +13.491% |
| 2026-09-18 | 45.80 | 52.59 | 45.80 | 49.60 | +13.971% | 116 | 2,298 | +21.270% |
| 2026-09-17 | 42.26 | 44.73 | 42.26 | 43.52 | +13.039% | 76 | 2,310 | +38.212% |
| 2026-09-16 | 40.70 | 40.70 | 36.53 | 38.50 | -0.337% | 104 | 2,317 | +56.234% |
| 2026-09-15 | 43.52 | 43.52 | 38.00 | 38.63 | -8.784% | 399 | 2,088 | +55.708% |
| 2026-09-14 | 46.70 | 46.70 | 42.25 | 42.35 | -20.841% | 187 | 2,022 | +42.031% |
| 2026-09-11 | 55.82 | 55.82 | 53.50 | 53.50 | +0.187% | 17 | 2,026 | +12.430% |
| 2026-09-10 | 52.00 | 55.40 | 52.00 | 53.40 | -6.316% | 24 | 2,028 | +12.640% |
| 2026-09-09 | 58.40 | 58.40 | 53.20 | 57.00 | -4.105% | 110 | 2,018 | +5.526% |
| 2026-09-08 | 55.15 | 62.10 | 55.15 | 59.44 | +14.971% | 113 | 2,052 | +1.194% |
| 2026-09-04 | 51.00 | 52.00 | 48.15 | 51.70 | +1.492% | 253 | 2,001 | +16.344% |
| 2026-09-03 | 48.94 | 52.00 | 41.90 | 50.94 | -15.704% | 603 | 1,743 | +18.080% |
| 2026-09-02 | 59.51 | 62.25 | 59.51 | 60.43 | -3.697% | 61 | 1,739 | -0.463% |
| 2026-09-01 | 59.00 | 62.75 | 58.40 | 62.75 | -1.615% | 14 | 1,741 | -4.143% |
| 2026-08-31 | 63.35 | 64.00 | 62.05 | 63.78 | +0.473% | 35 | 1,732 | -5.691% |
| 2026-08-28 | 67.50 | 67.95 | 61.50 | 63.48 | -2.757% | 57 | 1,727 | -5.246% |
| 2026-08-27 | 59.00 | 65.28 | 59.00 | 65.28 | +17.368% | 58 | 1,746 | -7.858% |
| 2026-08-26 | 56.85 | 56.85 | 52.00 | 55.62 | -0.838% | 52 | 1,739 | +8.145% |
| 2026-08-25 | 57.60 | 58.49 | 55.83 | 56.09 | -4.120% | 41 | 1,733 | +7.238% |
| 2026-08-24 | 59.75 | 60.00 | 58.50 | 58.50 | -8.992% | 20 | 1,732 | +2.821% |
| 2026-08-21 | 68.05 | 69.00 | 63.00 | 64.28 | +2.684% | 25 | 1,729 | -6.425% |
| 2026-08-20 | 63.90 | 63.90 | 60.97 | 62.60 | +2.961% | 27 | 1,717 | -3.914% |
| 2026-08-19 | 68.35 | 68.35 | 58.60 | 60.80 | -15.789% | 96 | 1,713 | -1.069% |
| 2026-08-18 | 73.50 | 74.00 | 72.00 | 72.20 | -12.633% | 24 | 1,714 | -16.690% |
| 2026-08-17 | 86.02 | 86.02 | 82.64 | 82.64 | -1.619% | 14 | 1,691 | -27.214% |
| 2026-08-14 | 95.24 | 95.24 | 81.00 | 84.00 | -22.652% | 38 | 1,687 | -28.393% |
| 2026-08-13 | 108.60 | 108.60 | 108.60 | 108.60 | +1.972% | 1 | 1,687 | -44.613% |
| 2026-08-12 | 109.23 | 109.23 | 106.50 | 106.50 | +6.076% | 2 | 1,689 | -43.521% |
| 2026-08-11 | 105.00 | 107.45 | 100.40 | 100.40 | -8.269% | 5 | 1,689 | -40.090% |
| 2026-08-10 | 109.45 | 109.45 | 109.45 | 109.45 | -2.198% | 1 | 1,688 | -45.043% |
| 2026-08-07 | 113.00 | 113.00 | 111.78 | 111.91 | +1.709% | 6 | 1,691 | -46.251% |
| 2026-08-04 | 98.00 | 112.20 | 98.00 | 110.03 | +27.749% | 14 | 1,692 | -45.333% |
| 2026-07-30 | 85.19 | 86.13 | 85.19 | 86.13 | +11.135% | 807 | 918 | -30.164% |
| 2026-07-29 | 77.50 | 77.50 | 77.50 | 77.50 | -8.241% | 1 | 918 | -22.387% |
| 2026-07-24 | 84.46 | 84.46 | 84.46 | 84.46 | -6.972% | 1 | 918 | -28.783% |
| 2026-07-23 | 90.90 | 91.25 | 90.79 | 90.79 | -5.751% | 7 | 921 | -33.748% |
| 2026-07-22 | 92.00 | 96.33 | 92.00 | 96.33 | +10.864% | 43 | 922 | -37.558% |
| 2026-07-21 | 84.57 | 86.89 | 84.57 | 86.89 | +2.284% | 11 | 912 | -30.775% |
| 2026-07-20 | 84.58 | 84.95 | 84.58 | 84.95 | +5.580% | 6 | 912 | -29.194% |
| 2026-07-16 | 83.00 | 83.49 | 80.00 | 80.46 | -10.101% | 33 | 882 | -25.242% |
| 2026-07-15 | 96.30 | 96.30 | 89.50 | 89.50 | -4.989% | 2 | 881 | -32.793% |
| 2026-07-14 | 94.45 | 95.26 | 94.20 | 94.20 | +7.192% | 43 | 882 | -36.146% |
| 2026-07-13 | 92.30 | 92.30 | 87.88 | 87.88 | -13.033% | 5 | 882 | -31.554% |
| 2026-07-09 | 101.05 | 101.05 | 101.05 | 101.05 | +13.539% | 40 | 842 | -40.475% |
| 2026-07-08 | 86.35 | 89.00 | 86.35 | 89.00 | +17.105% | 23 | 839 | -32.416% |
| 2026-07-07 | 74.75 | 76.00 | 74.75 | 76.00 | -6.565% | 17 | 822 | -20.855% |
| 2026-07-06 | 84.00 | 84.00 | 80.18 | 81.34 | +16.952% | 11 | 818 | -26.051% |
| 2026-07-02 | 68.50 | 69.71 | 68.50 | 69.55 | -9.734% | 15 | 812 | -13.515% |
| 2026-07-01 | 77.05 | 77.05 | 77.05 | 77.05 | -4.877% | 2 | 810 | -21.934% |
| 2026-06-30 | 79.46 | 82.35 | 78.50 | 81.00 | +2.208% | 12 | 810 | -25.741% |
| 2026-06-29 | 75.80 | 79.25 | 75.80 | 79.25 | +5.106% | 30 | 811 | -24.101% |
| 2026-06-26 | 76.20 | 76.88 | 75.40 | 75.40 | -11.085% | 6 | 808 | -20.225% |
| 2026-06-25 | 84.80 | 84.80 | 84.80 | 84.80 | -0.059% | 1 | 807 | -29.068% |
| 2026-06-24 | 88.00 | 88.00 | 84.85 | 84.85 | -0.176% | 5 | 808 | -29.110% |
| 2026-06-23 | 88.00 | 88.00 | 85.00 | 85.00 | -16.503% | 2 | 806 | -29.235% |
| 2026-06-22 | 101.80 | 101.80 | 101.80 | 101.80 | -6.141% | 1 | 805 | -40.914% |
| 2026-06-18 | 105.84 | 108.46 | 105.40 | 108.46 | +12.627% | 9 | 799 | -44.542% |
| 2026-06-17 | 92.70 | 96.30 | 92.23 | 96.30 | +14.779% | 6 | 800 | -37.539% |
| 2026-06-16 | 89.50 | 89.50 | 82.90 | 83.90 | -10.906% | 18 | 785 | -28.308% |
| 2026-06-15 | 95.09 | 95.09 | 91.68 | 94.17 | +8.679% | 47 | 800 | -36.126% |
| 2026-06-12 | 86.10 | 86.88 | 86.10 | 86.65 | -1.946% | 14 | 788 | -30.583% |
| 2026-06-11 | 86.05 | 88.37 | 82.42 | 88.37 | +7.180% | 15 | 774 | -31.934% |
| 2026-06-10 | 84.87 | 85.50 | 81.10 | 82.45 | +3.191% | 335 | 650 | -27.047% |
| 2026-06-09 | 94.65 | 94.65 | 79.90 | 79.90 | -20.498% | 4 | 650 | -24.718% |
| 2026-06-08 | 100.50 | 100.50 | 100.50 | 100.50 | +7.602% | 2 | 651 | -40.149% |
| 2026-06-05 | 100.00 | 102.19 | 93.40 | 93.40 | -21.347% | 20 | 648 | -35.600% |
| 2026-06-04 | 109.75 | 121.20 | 105.00 | 118.75 | -32.298% | 54 | 624 | -49.347% |
| 2026-06-03 | 164.64 | 175.40 | 164.64 | 175.40 | +15.395% | 3 | 625 | -65.707% |
| 2026-06-01 | 141.00 | 152.00 | 140.65 | 152.00 | +15.721% | 9 | 629 | -60.428% |
| 2026-05-29 | 137.00 | 137.00 | 131.35 | 131.35 | +9.824% | 3 | 630 | -54.206% |
| 2026-05-28 | 114.75 | 119.60 | 114.75 | 119.60 | +2.109% | 2 | 630 | -49.707% |
| 2026-05-27 | 117.13 | 117.13 | 117.13 | 117.13 | -0.737% | 6 | 630 | -48.647% |
| 2026-05-26 | 127.10 | 127.10 | 118.00 | 118.00 | +6.192% | 7 | 633 | -49.025% |
| 2026-05-22 | 111.41 | 111.41 | 111.12 | 111.12 | -0.341% | 2 | 634 | -45.869% |
| 2026-05-21 | 111.50 | 111.50 | 111.50 | 111.50 | +1.659% | 1 | 633 | -46.054% |
| 2026-05-19 | 107.83 | 109.68 | 107.83 | 109.68 | -5.014% | 3 | 633 | -45.159% |
| 2026-05-18 | 115.47 | 115.47 | 115.47 | 115.47 | -6.122% | 1 | 632 | -47.909% |
| 2026-05-15 | 120.00 | 123.00 | 120.00 | 123.00 | -9.057% | 2 | 631 | -51.098% |
| 2026-05-14 | 126.80 | 135.25 | 126.65 | 135.25 | +25.255% | 11 | 629 | -55.527% |
| 2026-05-12 | 107.98 | 107.98 | 107.98 | 107.98 | -13.443% | 1 | 629 | -44.295% |
| 2026-05-11 | 124.75 | 124.75 | 124.75 | 124.75 | +7.266% | 1 | 628 | -51.784% |
| 2026-05-08 | 116.30 | 116.30 | 116.30 | 116.30 | -3.003% | 2 | 628 | -48.280% |
| 2026-05-06 | 117.95 | 119.90 | 117.41 | 119.90 | -4.803% | 5 | 630 | -49.833% |
| 2026-05-05 | 120.83 | 125.95 | 120.83 | 125.95 | +6.737% | 4 | 627 | -52.243% |
| 2026-05-01 | 117.28 | 118.00 | 117.28 | 118.00 | +2.253% | 2 | 626 | -49.025% |
| 2026-04-30 | 115.40 | 115.40 | 115.40 | 115.40 | +15.980% | 1 | 627 | -47.877% |
| 2026-04-29 | 101.00 | 102.00 | 99.50 | 99.50 | -1.534% | 10 | 632 | -39.548% |
| 2026-04-28 | 104.50 | 104.50 | 100.00 | 101.05 | -12.169% | 5 | 633 | -40.475% |
| 2026-04-27 | 118.00 | 118.00 | 115.05 | 115.05 | -2.977% | 4 | 633 | -47.718% |
| 2026-04-24 | 114.22 | 118.58 | 113.93 | 118.58 | -6.187% | 6 | 633 | -49.275% |
| 2026-04-23 | 126.02 | 126.40 | 126.02 | 126.40 | +6.156% | 3 | 634 | -52.413% |
| 2026-04-22 | 115.56 | 119.07 | 115.56 | 119.07 | +15.636% | 13 | 635 | -49.483% |
| 2026-04-21 | 98.95 | 102.97 | 98.95 | 102.97 | +2.611% | 2 | 637 | -41.585% |
| 2026-04-20 | 102.73 | 102.81 | 100.24 | 100.35 | -5.375% | 32 | 635 | -40.060% |
| 2026-04-17 | 105.20 | 106.05 | 105.20 | 106.05 | +3.767% | 5 | 637 | -43.281% |
| 2026-04-16 | 102.20 | 102.20 | 102.20 | 102.20 | +3.232% | 2 | 637 | -41.145% |
| 2026-04-15 | 101.52 | 101.52 | 98.19 | 99.00 | +9.392% | 20 | 637 | -39.242% |
| 2026-04-14 | 88.48 | 90.50 | 88.48 | 90.50 | +4.023% | 14 | 639 | -33.536% |
| 2026-04-13 | 85.00 | 87.00 | 85.00 | 87.00 | +0.323% | 3 | 639 | -30.862% |
| 2026-04-10 | 83.00 | 87.71 | 82.00 | 86.72 | +17.189% | 192 | 639 | -30.639% |
| 2026-04-09 | 71.77 | 74.93 | 71.72 | 74.00 | +2.069% | 44 | 478 | -18.716% |
| 2026-04-08 | 70.83 | 72.50 | 65.42 | 72.50 | +20.833% | 40 | 474 | -17.034% |
| 2026-04-07 | 54.00 | 60.00 | 53.37 | 60.00 | +29.730% | 12 | 464 | +0.250% |
| 2026-04-06 | 47.05 | 47.05 | 46.25 | 46.25 | -3.866% | 20 | 467 | +30.054% |
| 2026-04-02 | 43.18 | 48.11 | 43.18 | 48.11 | -0.187% | 3 | 461 | +25.026% |
| 2026-04-01 | 47.75 | 49.00 | 47.75 | 48.20 | +6.051% | 51 | 461 | +24.793% |
| 2026-03-31 | 40.70 | 45.65 | 40.70 | 45.45 | +16.538% | 17 | 448 | +32.343% |
| 2026-03-30 | 40.00 | 40.56 | 37.75 | 39.00 | -12.360% | 173 | 448 | +54.231% |
| 2026-03-27 | 45.00 | 45.00 | 44.50 | 44.50 | -7.867% | 6 | 587 | +35.169% |
| 2026-03-26 | 50.47 | 50.47 | 48.30 | 48.30 | -9.534% | 53 | 586 | +24.534% |
| 2026-03-25 | 54.30 | 55.17 | 53.27 | 53.39 | +2.397% | 10 | 637 | +12.662% |
| 2026-03-24 | 50.63 | 52.14 | 50.50 | 52.14 | -6.943% | 20 | 635 | +15.362% |
| 2026-03-23 | 50.00 | 56.48 | 50.00 | 56.03 | +13.882% | 50 | 650 | +7.353% |
| 2026-03-20 | 51.09 | 52.00 | 49.17 | 49.20 | -5.111% | 63 | 633 | +22.256% |
| 2026-03-19 | 47.84 | 52.76 | 47.84 | 51.85 | +1.587% | 215 | 588 | +16.008% |
| 2026-03-18 | 53.59 | 53.73 | 51.04 | 51.04 | -4.776% | 20 | 740 | +17.849% |
| 2026-03-17 | 55.00 | 55.00 | 52.35 | 53.60 | -8.062% | 16 | 739 | +12.220% |
| 2026-03-13 | 64.00 | 64.00 | 58.30 | 58.30 | -14.012% | 17 | 726 | +3.173% |
| 2026-03-12 | 67.36 | 67.80 | 63.90 | 67.80 | -2.977% | 14 | 717 | -11.283% |
| 2026-03-11 | 70.52 | 71.40 | 69.08 | 69.88 | -0.879% | 308 | 710 | -13.924% |
| 2026-03-10 | 75.05 | 75.14 | 70.00 | 70.50 | -2.355% | 35 | 460 | -14.681% |
| 2026-03-09 | 70.00 | 73.05 | 69.50 | 72.20 | +14.331% | 18 | 453 | -16.690% |
| 2026-03-06 | 64.62 | 68.64 | 62.60 | 63.15 | +1.040% | 13 | 449 | -4.751% |
| 2026-03-05 | 59.50 | 63.15 | 59.50 | 62.50 | +15.017% | 13 | 448 | -3.760% |
| 2026-03-04 | 53.95 | 56.46 | 53.95 | 54.34 | +0.037% | 26 | 449 | +10.692% |
| 2026-03-03 | 53.20 | 54.41 | 52.25 | 54.32 | -3.000% | 55 | 440 | +10.733% |
| 2026-03-02 | 55.57 | 56.00 | 55.57 | 56.00 | -2.862% | 3 | 389 | +7.411% |
| 2026-02-27 | 56.67 | 57.70 | 56.67 | 57.65 | +1.069% | 5 | 388 | +4.337% |
| 2026-02-26 | 57.50 | 58.50 | 55.75 | 57.04 | -9.100% | 15 | 388 | +5.452% |
| 2026-02-24 | 59.53 | 63.78 | 59.53 | 62.75 | -5.738% | 49 | 385 | -4.143% |
| 2026-02-23 | 66.57 | 66.57 | 66.57 | 66.57 | -4.696% | 1 | 419 | -9.644% |
| 2026-02-19 | 66.43 | 69.85 | 66.43 | 69.85 | +3.943% | 2 | 419 | -13.887% |
| 2026-02-18 | 68.22 | 68.22 | 67.20 | 67.20 | +0.418% | 2 | 419 | -10.491% |
| 2026-02-17 | 66.92 | 66.92 | 66.92 | 66.92 | +4.759% | 1 | 417 | -10.117% |
| 2026-02-13 | 64.48 | 64.48 | 63.88 | 63.88 | -8.743% | 32 | 411 | -5.839% |
| 2026-02-12 | 69.32 | 70.00 | 69.32 | 70.00 | -1.547% | 2 | 411 | -14.071% |
| 2026-02-11 | 74.24 | 74.24 | 70.22 | 71.10 | -5.703% | 107 | 412 | -15.401% |
| 2026-02-10 | 75.40 | 75.40 | 75.40 | 75.40 | -3.704% | 1 | 308 | -20.225% |
| 2026-02-09 | 73.61 | 79.61 | 70.62 | 78.30 | +16.276% | 115 | 307 | -23.180% |
| 2026-02-06 | 67.21 | 67.34 | 67.21 | 67.34 | +9.639% | 2 | 265 | -10.677% |
| 2026-02-05 | 55.10 | 61.92 | 55.10 | 61.42 | +14.185% | 15 | 264 | -2.068% |
| 2026-02-04 | 56.17 | 56.17 | 48.69 | 53.79 | -4.203% | 16 | 268 | +11.824% |
| 2026-02-03 | 60.65 | 60.70 | 56.15 | 56.15 | -13.615% | 5 | 263 | +7.124% |
| 2026-02-02 | 65.62 | 65.62 | 65.00 | 65.00 | -3.960% | 110 | 260 | -7.462% |
| 2026-01-30 | 69.27 | 69.85 | 67.68 | 67.68 | +7.038% | 5 | 177 | -11.126% |
| 2026-01-29 | 63.23 | 63.23 | 63.23 | 63.23 | -5.217% | 2 | 175 | -4.871% |
| 2026-01-28 | 66.71 | 66.71 | 66.71 | 66.71 | -0.314% | 1 | 177 | -9.834% |
| 2026-01-27 | 65.40 | 67.83 | 65.40 | 66.92 | +4.563% | 22 | 177 | -10.117% |
| 2026-01-26 | 59.57 | 64.00 | 59.57 | 64.00 | +6.667% | 13 | 157 | -6.016% |
| 2026-01-23 | 59.01 | 60.00 | 59.01 | 60.00 | -6.629% | 4 | 147 | +0.250% |
| 2026-01-22 | 65.40 | 65.40 | 64.26 | 64.26 | -2.857% | 41 | 149 | -6.396% |
| 2026-01-21 | 67.52 | 67.52 | 66.15 | 66.15 | 0.000% | 112 | 108 | -9.070% |