AVGO270319C00360000
AVGO Mar 19 2027 360.00 Call
optionOPRA
EODOct 7, 2026
55.26USD-0.736%(-0.41)33Vol1,426OI
AVGO270319C00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 52.10 | 55.26 | 50.00 | 55.26 | -0.736% | 33 | 1,441 | 0.000% |
| 2026-10-06 | 48.50 | 57.00 | 46.80 | 55.67 | +22.594% | 223 | 1,574 | -0.736% |
| 2026-10-05 | 42.40 | 46.15 | 42.20 | 45.41 | +8.119% | 135 | 1,551 | +21.691% |
| 2026-10-02 | 38.78 | 42.50 | 38.00 | 42.00 | +16.667% | 72 | 1,551 | +31.571% |
| 2026-10-01 | 39.50 | 39.70 | 36.00 | 36.00 | -11.111% | 115 | 1,499 | +53.500% |
| 2026-09-30 | 42.00 | 42.43 | 40.50 | 40.50 | -4.549% | 91 | 1,545 | +36.444% |
| 2026-09-29 | 43.53 | 46.85 | 42.38 | 42.43 | +5.547% | 95 | 1,530 | +30.238% |
| 2026-09-28 | 41.25 | 41.25 | 39.00 | 40.20 | -2.545% | 27 | 1,522 | +37.463% |
| 2026-09-25 | 41.15 | 41.95 | 39.80 | 41.25 | +3.125% | 67 | 1,508 | +33.964% |
| 2026-09-24 | 40.00 | 40.70 | 38.50 | 40.00 | -7.257% | 283 | 1,260 | +38.150% |
| 2026-09-23 | 48.30 | 48.30 | 43.00 | 43.13 | -13.740% | 53 | 1,178 | +28.124% |
| 2026-09-22 | 48.21 | 50.50 | 45.65 | 50.00 | +2.041% | 109 | 1,152 | +10.520% |
| 2026-09-21 | 42.50 | 49.60 | 42.50 | 49.00 | +10.286% | 82 | 1,117 | +12.776% |
| 2026-09-18 | 46.00 | 47.15 | 42.33 | 44.43 | +14.392% | 220 | 1,008 | +24.375% |
| 2026-09-17 | 38.00 | 40.34 | 38.00 | 38.84 | +11.931% | 52 | 983 | +42.276% |
| 2026-09-16 | 36.27 | 36.30 | 33.55 | 34.70 | 0.000% | 36 | 964 | +59.251% |
| 2026-09-15 | 38.00 | 38.00 | 33.96 | 34.70 | -9.470% | 40 | 957 | +59.251% |
| 2026-09-14 | 41.00 | 41.05 | 38.10 | 38.33 | -21.776% | 91 | 942 | +44.169% |
| 2026-09-11 | 49.25 | 51.00 | 48.85 | 49.00 | 0.000% | 153 | 891 | +12.776% |
| 2026-09-10 | 48.98 | 51.08 | 46.70 | 49.00 | -2.970% | 87 | 846 | +12.776% |
| 2026-09-09 | 53.10 | 53.10 | 48.50 | 50.50 | -6.998% | 299 | 773 | +9.426% |
| 2026-09-08 | 50.68 | 56.70 | 50.68 | 54.30 | +15.164% | 171 | 706 | +1.768% |
| 2026-09-04 | 46.76 | 47.27 | 43.75 | 47.15 | +2.211% | 184 | 667 | +17.200% |
| 2026-09-03 | 41.50 | 47.10 | 38.09 | 46.13 | -16.808% | 127 | 610 | +19.792% |
| 2026-09-02 | 56.00 | 58.15 | 55.10 | 55.45 | -3.899% | 65 | 582 | -0.343% |
| 2026-09-01 | 55.54 | 57.70 | 54.28 | 57.70 | -1.536% | 13 | 583 | -4.229% |
| 2026-08-31 | 59.57 | 59.57 | 57.00 | 58.60 | +0.861% | 18 | 575 | -5.700% |
| 2026-08-28 | 63.00 | 63.10 | 56.78 | 58.10 | -3.167% | 12 | 578 | -4.888% |
| 2026-08-27 | 54.92 | 60.00 | 54.92 | 60.00 | +19.760% | 133 | 648 | -7.900% |
| 2026-08-26 | 51.12 | 51.30 | 47.67 | 50.10 | -2.053% | 158 | 561 | +10.299% |
| 2026-08-25 | 55.20 | 55.20 | 51.15 | 51.15 | -4.624% | 74 | 551 | +8.035% |
| 2026-08-24 | 59.95 | 59.95 | 53.63 | 53.63 | -9.790% | 82 | 547 | +3.039% |
| 2026-08-21 | 62.75 | 63.01 | 58.00 | 59.45 | +3.571% | 21 | 548 | -7.048% |
| 2026-08-20 | 58.32 | 59.00 | 56.00 | 57.40 | +2.317% | 26 | 547 | -3.728% |
| 2026-08-19 | 63.10 | 63.10 | 54.23 | 56.10 | -17.354% | 252 | 664 | -1.497% |
| 2026-08-18 | 70.00 | 70.00 | 67.30 | 67.88 | -12.863% | 18 | 657 | -18.592% |
| 2026-08-17 | 78.50 | 78.50 | 77.80 | 77.90 | -0.954% | 7 | 656 | -29.063% |
| 2026-08-14 | 91.55 | 91.55 | 75.33 | 78.65 | -16.860% | 68 | 662 | -29.739% |
| 2026-08-11 | 94.35 | 94.60 | 94.35 | 94.60 | -12.000% | 25 | 642 | -41.586% |
| 2026-08-07 | 106.50 | 107.50 | 105.72 | 107.50 | +2.381% | 3 | 644 | -48.595% |
| 2026-08-05 | 105.00 | 105.00 | 105.00 | 105.00 | 0.000% | 1 | 644 | -47.371% |
| 2026-08-04 | 92.80 | 106.10 | 92.80 | 105.00 | +30.079% | 10 | 646 | -47.371% |
| 2026-08-03 | 73.40 | 80.72 | 73.40 | 80.72 | +0.875% | 6 | 643 | -31.541% |
| 2026-07-31 | 80.02 | 80.02 | 80.02 | 80.02 | -0.534% | 1 | 644 | -30.942% |
| 2026-07-30 | 76.80 | 80.45 | 76.80 | 80.45 | +7.252% | 19 | 642 | -31.311% |
| 2026-07-29 | 75.01 | 75.01 | 75.01 | 75.01 | +1.847% | 24 | 618 | -26.330% |
| 2026-07-28 | 74.19 | 74.19 | 73.65 | 73.65 | -5.492% | 2 | 618 | -24.969% |
| 2026-07-27 | 77.93 | 77.93 | 76.00 | 77.93 | -4.673% | 6 | 618 | -29.090% |
| 2026-07-24 | 81.00 | 81.75 | 80.00 | 81.75 | -2.096% | 4 | 619 | -32.404% |
| 2026-07-23 | 83.50 | 83.50 | 83.50 | 83.50 | -6.756% | 40 | 579 | -33.820% |
| 2026-07-22 | 89.75 | 89.75 | 89.55 | 89.55 | +7.892% | 5 | 584 | -38.291% |
| 2026-07-21 | 79.00 | 83.00 | 79.00 | 83.00 | +6.410% | 18 | 584 | -33.422% |
| 2026-07-20 | 76.06 | 79.00 | 76.06 | 78.00 | +1.961% | 12 | 579 | -29.154% |
| 2026-07-17 | 65.56 | 76.50 | 64.46 | 76.50 | +1.540% | 14 | 570 | -27.765% |
| 2026-07-16 | 79.23 | 79.23 | 75.34 | 75.34 | -10.203% | 4 | 572 | -26.653% |
| 2026-07-15 | 91.00 | 91.10 | 83.90 | 83.90 | -5.305% | 11 | 582 | -34.136% |
| 2026-07-14 | 85.20 | 90.35 | 85.20 | 88.60 | +6.747% | 32 | 592 | -37.630% |
| 2026-07-13 | 86.50 | 86.50 | 83.00 | 83.00 | -10.367% | 40 | 594 | -33.422% |
| 2026-07-10 | 93.34 | 93.34 | 92.60 | 92.60 | -5.635% | 9 | 594 | -40.324% |
| 2026-07-09 | 88.87 | 98.13 | 88.87 | 98.13 | +12.793% | 15 | 597 | -43.687% |
| 2026-07-08 | 81.00 | 89.27 | 81.00 | 87.00 | +21.170% | 11 | 599 | -36.483% |
| 2026-07-07 | 70.50 | 71.80 | 68.45 | 71.80 | -8.535% | 5 | 595 | -23.036% |
| 2026-07-06 | 74.00 | 78.72 | 73.50 | 78.50 | +18.939% | 10 | 601 | -29.605% |
| 2026-07-02 | 72.40 | 72.75 | 64.31 | 66.00 | -9.774% | 37 | 586 | -16.273% |
| 2026-07-01 | 72.00 | 73.15 | 71.84 | 73.15 | -5.369% | 5 | 584 | -24.457% |
| 2026-06-30 | 76.30 | 77.30 | 76.20 | 77.30 | +4.108% | 54 | 608 | -28.512% |
| 2026-06-29 | 74.92 | 75.25 | 68.43 | 74.25 | +7.609% | 7 | 603 | -25.576% |
| 2026-06-26 | 74.35 | 74.37 | 69.00 | 69.00 | -11.538% | 67 | 544 | -19.913% |
| 2026-06-25 | 83.25 | 83.25 | 78.00 | 78.00 | -0.889% | 2 | 543 | -29.154% |
| 2026-06-24 | 82.40 | 82.40 | 78.70 | 78.70 | -5.295% | 80 | 476 | -29.784% |
| 2026-06-23 | 81.25 | 83.10 | 81.25 | 83.10 | -8.045% | 2 | 476 | -33.502% |
| 2026-06-22 | 96.00 | 96.00 | 90.37 | 90.37 | -9.313% | 12 | 472 | -38.851% |
| 2026-06-18 | 100.13 | 100.13 | 99.57 | 99.65 | +12.599% | 7 | 474 | -44.546% |
| 2026-06-17 | 85.00 | 93.90 | 85.00 | 88.50 | +13.273% | 21 | 472 | -37.559% |
| 2026-06-16 | 78.90 | 78.90 | 76.75 | 78.13 | +0.489% | 28 | 460 | -29.272% |
| 2026-06-11 | 78.70 | 80.52 | 77.75 | 77.75 | +1.834% | 13 | 467 | -28.926% |
| 2026-06-10 | 81.64 | 81.64 | 76.35 | 76.35 | -11.907% | 5 | 465 | -27.623% |
| 2026-06-09 | 98.85 | 98.85 | 76.84 | 86.67 | -4.978% | 12 | 463 | -36.241% |
| 2026-06-08 | 93.40 | 94.10 | 91.21 | 91.21 | +3.027% | 10 | 457 | -39.415% |
| 2026-06-05 | 101.00 | 101.00 | 88.53 | 88.53 | -18.668% | 18 | 453 | -37.580% |
| 2026-06-04 | 102.42 | 115.40 | 101.48 | 108.85 | -35.003% | 15 | 451 | -49.233% |
| 2026-06-03 | 160.02 | 167.47 | 160.02 | 167.47 | +3.928% | 5 | 451 | -67.003% |
| 2026-06-02 | 161.17 | 161.17 | 161.14 | 161.14 | +20.254% | 8 | 448 | -65.707% |
| 2026-06-01 | 134.00 | 134.00 | 134.00 | 134.00 | +5.098% | 1 | 448 | -58.761% |
| 2026-05-29 | 128.00 | 130.38 | 127.50 | 127.50 | +13.424% | 3 | 449 | -56.659% |
| 2026-05-28 | 112.41 | 112.41 | 112.41 | 112.41 | -0.786% | 1 | 449 | -50.841% |
| 2026-05-26 | 120.57 | 120.57 | 113.30 | 113.30 | +2.302% | 3 | 447 | -51.227% |
| 2026-05-21 | 110.75 | 110.75 | 110.75 | 110.75 | +0.654% | 4 | 445 | -50.104% |
| 2026-05-20 | 107.05 | 110.35 | 107.05 | 110.03 | +5.544% | 12 | 436 | -49.777% |
| 2026-05-19 | 104.25 | 104.25 | 104.25 | 104.25 | -10.384% | 1 | 436 | -46.993% |
| 2026-05-15 | 119.00 | 119.00 | 116.33 | 116.33 | -1.649% | 2 | 436 | -52.497% |
| 2026-05-14 | 118.28 | 118.28 | 118.28 | 118.28 | +7.576% | 4 | 436 | -53.280% |
| 2026-05-13 | 109.95 | 109.95 | 109.95 | 109.95 | -7.652% | 2 | 436 | -49.741% |
| 2026-05-11 | 118.95 | 119.06 | 118.95 | 119.06 | +1.070% | 2 | 438 | -53.586% |
| 2026-05-08 | 113.52 | 117.80 | 113.52 | 117.80 | +6.270% | 4 | 437 | -53.090% |
| 2026-05-07 | 110.85 | 110.85 | 110.85 | 110.85 | -2.464% | 1 | 438 | -50.149% |
| 2026-05-06 | 120.23 | 120.23 | 113.49 | 113.65 | -4.359% | 13 | 427 | -51.377% |
| 2026-05-05 | 112.50 | 119.00 | 112.00 | 118.83 | +6.708% | 15 | 421 | -53.497% |
| 2026-05-01 | 110.15 | 111.36 | 110.15 | 111.36 | +3.784% | 2 | 422 | -50.377% |
| 2026-04-30 | 104.12 | 108.72 | 104.12 | 107.30 | +10.539% | 4 | 421 | -48.500% |
| 2026-04-28 | 94.53 | 97.07 | 94.53 | 97.07 | -12.628% | 9 | 420 | -43.072% |
| 2026-04-27 | 111.10 | 111.10 | 111.10 | 111.10 | -3.391% | 2 | 420 | -50.261% |
| 2026-04-24 | 112.00 | 115.00 | 112.00 | 115.00 | -3.846% | 5 | 422 | -51.948% |
| 2026-04-23 | 116.50 | 119.60 | 116.50 | 119.60 | +5.060% | 2 | 423 | -53.796% |
| 2026-04-22 | 110.60 | 113.84 | 110.60 | 113.84 | +15.129% | 3 | 424 | -51.458% |
| 2026-04-21 | 96.00 | 98.88 | 96.00 | 98.88 | +2.466% | 2 | 423 | -44.114% |
| 2026-04-20 | 94.65 | 96.50 | 94.65 | 96.50 | -5.854% | 3 | 422 | -42.736% |
| 2026-04-17 | 100.80 | 102.50 | 99.62 | 102.50 | +5.746% | 9 | 417 | -46.088% |
| 2026-04-16 | 97.08 | 97.08 | 96.93 | 96.93 | +14.412% | 13 | 424 | -42.990% |
| 2026-04-14 | 84.40 | 84.72 | 84.40 | 84.72 | -0.212% | 3 | 425 | -34.773% |
| 2026-04-13 | 79.75 | 84.90 | 79.75 | 84.90 | +4.146% | 14 | 437 | -34.912% |
| 2026-04-10 | 78.15 | 82.85 | 77.64 | 81.52 | +16.357% | 77 | 437 | -32.213% |
| 2026-04-09 | 67.48 | 70.06 | 67.48 | 70.06 | +5.655% | 21 | 430 | -21.125% |
| 2026-04-08 | 66.53 | 66.53 | 61.75 | 66.31 | +32.039% | 23 | 440 | -16.664% |
| 2026-04-07 | 52.00 | 52.00 | 50.22 | 50.22 | +15.608% | 2 | 444 | +10.036% |
| 2026-04-06 | 43.44 | 43.44 | 43.44 | 43.44 | -2.819% | 1 | 445 | +27.210% |
| 2026-04-02 | 45.20 | 45.20 | 43.80 | 44.70 | -0.887% | 16 | 443 | +23.624% |
| 2026-04-01 | 45.00 | 45.10 | 45.00 | 45.10 | +6.018% | 8 | 443 | +22.528% |
| 2026-03-31 | 38.70 | 42.77 | 38.70 | 42.54 | +21.543% | 43 | 442 | +29.901% |
| 2026-03-30 | 38.80 | 38.80 | 35.00 | 35.00 | -12.325% | 87 | 410 | +57.886% |
| 2026-03-27 | 42.46 | 42.46 | 39.92 | 39.92 | -10.992% | 4 | 375 | +38.427% |
| 2026-03-26 | 46.15 | 46.20 | 44.85 | 44.85 | -9.302% | 79 | 374 | +23.211% |
| 2026-03-24 | 49.20 | 49.45 | 48.55 | 49.45 | -5.630% | 8 | 327 | +11.749% |
| 2026-03-23 | 51.10 | 52.40 | 51.10 | 52.40 | +13.715% | 3 | 327 | +5.458% |
| 2026-03-20 | 46.90 | 46.90 | 46.00 | 46.08 | -9.434% | 75 | 327 | +19.922% |
| 2026-03-19 | 46.92 | 50.88 | 46.73 | 50.88 | +6.779% | 18 | 268 | +8.608% |
| 2026-03-18 | 51.50 | 51.50 | 47.65 | 47.65 | -5.155% | 31 | 257 | +15.971% |
| 2026-03-17 | 52.03 | 52.03 | 48.95 | 50.24 | -8.070% | 13 | 252 | +9.992% |
| 2026-03-16 | 54.55 | 54.65 | 54.55 | 54.65 | +1.391% | 3 | 247 | +1.116% |
| 2026-03-13 | 55.88 | 55.88 | 53.90 | 53.90 | -13.414% | 17 | 247 | +2.523% |
| 2026-03-12 | 60.38 | 62.25 | 60.38 | 62.25 | -3.563% | 3 | 257 | -11.229% |
| 2026-03-11 | 65.05 | 65.53 | 63.52 | 64.55 | -6.273% | 120 | 256 | -14.392% |
| 2026-03-10 | 69.34 | 69.34 | 68.87 | 68.87 | +4.112% | 7 | 237 | -19.762% |
| 2026-03-09 | 62.74 | 67.90 | 62.74 | 66.15 | +10.067% | 14 | 230 | -16.463% |
| 2026-03-06 | 59.00 | 64.10 | 59.00 | 60.10 | +7.513% | 8 | 220 | -8.053% |
| 2026-03-05 | 57.07 | 59.00 | 55.83 | 55.90 | +9.244% | 7 | 225 | -1.145% |
| 2026-03-04 | 51.00 | 53.45 | 50.93 | 51.17 | +2.340% | 7 | 225 | +7.993% |
| 2026-03-03 | 51.01 | 51.01 | 50.00 | 50.00 | -7.098% | 4 | 221 | +10.520% |
| 2026-03-02 | 51.60 | 53.82 | 51.60 | 53.82 | +0.223% | 42 | 221 | +2.676% |
| 2026-02-27 | 54.20 | 54.67 | 53.70 | 53.70 | +2.383% | 262 | 182 | +2.905% |
| 2026-02-26 | 59.75 | 59.75 | 51.50 | 52.45 | -18.366% | 324 | 367 | +5.357% |
| 2026-02-25 | 64.25 | 64.25 | 64.25 | 64.25 | +6.994% | 1 | 97 | -13.992% |
| 2026-02-23 | 62.01 | 62.01 | 60.05 | 60.05 | -6.697% | 3 | 97 | -7.977% |
| 2026-02-18 | 64.36 | 64.36 | 64.36 | 64.36 | +0.878% | 1 | 97 | -14.139% |
| 2026-02-17 | 63.70 | 63.80 | 63.70 | 63.80 | -0.078% | 2 | 97 | -13.386% |
| 2026-02-13 | 63.85 | 63.85 | 63.85 | 63.85 | -4.373% | 1 | 97 | -13.453% |
| 2026-02-12 | 66.77 | 66.77 | 66.77 | 66.77 | -0.239% | 1 | 97 | -17.238% |
| 2026-02-11 | 67.00 | 67.00 | 66.93 | 66.93 | -3.712% | 2 | 97 | -17.436% |
| 2026-02-10 | 71.00 | 71.00 | 69.51 | 69.51 | -4.058% | 8 | 97 | -20.501% |
| 2026-02-09 | 70.60 | 75.00 | 70.60 | 72.45 | +40.000% | 37 | 94 | -23.727% |
| 2026-02-05 | 58.30 | 58.60 | 51.75 | 51.75 | +6.833% | 5 | 77 | +6.783% |
| 2026-02-04 | 55.46 | 55.46 | 48.44 | 48.44 | -6.846% | 22 | 79 | +14.079% |
| 2026-02-03 | 52.88 | 52.88 | 52.00 | 52.00 | -16.800% | 2 | 57 | +6.269% |
| 2026-02-02 | 62.50 | 62.50 | 62.50 | 62.50 | -3.549% | 2 | 55 | -11.584% |
| 2026-01-30 | 63.80 | 64.80 | 63.80 | 64.80 | +6.579% | 2 | 55 | -14.722% |
| 2026-01-29 | 58.00 | 60.80 | 58.00 | 60.80 | -1.840% | 2 | 55 | -9.112% |
| 2026-01-28 | 61.94 | 61.94 | 61.94 | 61.94 | -2.303% | 2 | 54 | -10.785% |
| 2026-01-27 | 62.50 | 63.75 | 62.50 | 63.40 | +5.843% | 53 | 54 | -12.839% |
| 2026-01-26 | 60.20 | 60.20 | 59.90 | 59.90 | 0.000% | 2 | 2 | -7.746% |