AVGO270319C00370000
AVGO Mar 19 2027 370.00 Call
optionOPRA
EODOct 7, 2026
49.50USD-1.590%(-0.80)38Vol1,335OI
AVGO270319C00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 47.25 | 50.00 | 45.80 | 49.50 | -1.590% | 38 | 1,327 | 0.000% |
| 2026-10-06 | 43.16 | 52.20 | 43.16 | 50.30 | +22.355% | 136 | 1,367 | -1.590% |
| 2026-10-05 | 38.15 | 41.58 | 38.15 | 41.11 | +8.613% | 97 | 1,359 | +20.409% |
| 2026-10-02 | 35.25 | 37.91 | 35.25 | 37.85 | +15.046% | 192 | 1,316 | +30.779% |
| 2026-10-01 | 35.00 | 35.35 | 32.90 | 32.90 | -12.243% | 94 | 1,270 | +50.456% |
| 2026-09-30 | 38.55 | 38.55 | 37.34 | 37.49 | -1.910% | 28 | 1,258 | +32.035% |
| 2026-09-29 | 40.80 | 40.80 | 38.22 | 38.22 | +6.819% | 37 | 1,262 | +29.513% |
| 2026-09-28 | 37.79 | 37.79 | 34.78 | 35.78 | -3.688% | 30 | 1,250 | +38.345% |
| 2026-09-25 | 37.50 | 37.64 | 35.92 | 37.15 | +3.109% | 23 | 1,236 | +33.244% |
| 2026-09-24 | 36.00 | 36.16 | 34.90 | 36.03 | -11.037% | 43 | 1,204 | +37.386% |
| 2026-09-23 | 43.60 | 43.60 | 39.00 | 40.50 | -10.989% | 76 | 1,148 | +22.222% |
| 2026-09-22 | 44.18 | 45.50 | 43.00 | 45.50 | +2.385% | 29 | 1,136 | +8.791% |
| 2026-09-21 | 39.01 | 44.85 | 39.01 | 44.44 | +10.547% | 105 | 1,073 | +11.386% |
| 2026-09-18 | 37.29 | 43.00 | 37.29 | 40.20 | +14.661% | 31 | 1,064 | +23.134% |
| 2026-09-17 | 35.00 | 36.35 | 34.73 | 35.06 | +13.097% | 70 | 1,056 | +41.187% |
| 2026-09-16 | 32.20 | 32.45 | 29.90 | 31.00 | -0.161% | 108 | 1,012 | +59.677% |
| 2026-09-15 | 32.42 | 33.00 | 30.90 | 31.05 | -9.948% | 40 | 1,003 | +59.420% |
| 2026-09-14 | 36.20 | 36.90 | 34.25 | 34.48 | -21.279% | 61 | 983 | +43.561% |
| 2026-09-11 | 46.15 | 46.15 | 43.80 | 43.80 | -1.351% | 43 | 975 | +13.014% |
| 2026-09-10 | 45.27 | 45.99 | 44.40 | 44.40 | -4.000% | 23 | 969 | +11.486% |
| 2026-09-09 | 48.80 | 48.80 | 44.00 | 46.25 | -6.072% | 87 | 937 | +7.027% |
| 2026-09-08 | 45.40 | 52.00 | 45.40 | 49.24 | +17.238% | 140 | 856 | +0.528% |
| 2026-09-04 | 42.30 | 42.40 | 39.90 | 42.00 | -1.176% | 53 | 823 | +17.857% |
| 2026-09-03 | 40.95 | 42.50 | 34.31 | 42.50 | -17.476% | 546 | 834 | +16.471% |
| 2026-09-02 | 50.95 | 53.50 | 50.95 | 51.50 | -3.377% | 331 | 655 | -3.883% |
| 2026-09-01 | 50.13 | 53.75 | 50.00 | 53.30 | -2.130% | 160 | 522 | -7.129% |
| 2026-08-31 | 55.30 | 55.30 | 53.23 | 54.46 | +1.794% | 36 | 515 | -9.108% |
| 2026-08-28 | 58.55 | 58.55 | 52.41 | 53.50 | -1.835% | 38 | 531 | -7.477% |
| 2026-08-27 | 50.74 | 54.90 | 50.74 | 54.50 | +15.222% | 182 | 531 | -9.174% |
| 2026-08-26 | 47.20 | 47.30 | 44.10 | 47.30 | +0.638% | 62 | 528 | +4.651% |
| 2026-08-25 | 50.80 | 50.80 | 47.00 | 47.00 | -5.698% | 66 | 504 | +5.319% |
| 2026-08-24 | 53.15 | 53.15 | 49.84 | 49.84 | -11.000% | 15 | 497 | -0.682% |
| 2026-08-21 | 58.44 | 58.44 | 54.10 | 56.00 | +7.218% | 11 | 492 | -11.607% |
| 2026-08-20 | 54.10 | 54.10 | 51.85 | 52.23 | +1.635% | 94 | 432 | -5.227% |
| 2026-08-19 | 58.38 | 58.38 | 51.36 | 51.39 | -19.325% | 63 | 424 | -3.678% |
| 2026-08-18 | 62.13 | 63.70 | 62.13 | 63.70 | -11.834% | 4 | 424 | -22.292% |
| 2026-08-17 | 72.00 | 72.25 | 71.89 | 72.25 | -1.230% | 20 | 424 | -31.488% |
| 2026-08-14 | 84.24 | 84.24 | 70.27 | 73.15 | -22.387% | 30 | 426 | -32.331% |
| 2026-08-13 | 87.00 | 94.50 | 87.00 | 94.25 | +4.722% | 16 | 418 | -47.480% |
| 2026-08-12 | 90.00 | 90.00 | 90.00 | 90.00 | -10.448% | 1 | 418 | -45.000% |
| 2026-08-07 | 100.50 | 100.50 | 100.50 | 100.50 | -0.149% | 1 | 419 | -50.746% |
| 2026-08-06 | 101.38 | 101.38 | 100.65 | 100.65 | +1.411% | 3 | 421 | -50.820% |
| 2026-08-05 | 98.80 | 102.30 | 98.80 | 99.25 | -1.733% | 4 | 423 | -50.126% |
| 2026-08-04 | 88.00 | 101.00 | 88.00 | 101.00 | +34.130% | 36 | 430 | -50.990% |
| 2026-08-03 | 68.10 | 75.30 | 68.10 | 75.30 | -1.697% | 7 | 434 | -34.263% |
| 2026-07-31 | 78.20 | 78.20 | 76.60 | 76.60 | +4.218% | 2 | 435 | -35.379% |
| 2026-07-30 | 73.25 | 73.50 | 73.25 | 73.50 | +9.505% | 8 | 437 | -32.653% |
| 2026-07-29 | 71.55 | 71.55 | 67.12 | 67.12 | -2.015% | 3 | 438 | -26.251% |
| 2026-07-28 | 69.50 | 71.00 | 67.68 | 68.50 | -7.119% | 6 | 437 | -27.737% |
| 2026-07-27 | 71.02 | 73.75 | 71.02 | 73.75 | +1.249% | 3 | 437 | -32.881% |
| 2026-07-24 | 73.50 | 74.80 | 72.84 | 72.84 | -9.459% | 3 | 437 | -32.043% |
| 2026-07-23 | 82.15 | 84.00 | 79.28 | 80.45 | -6.181% | 10 | 440 | -38.471% |
| 2026-07-22 | 76.80 | 85.75 | 76.80 | 85.75 | +12.179% | 17 | 437 | -42.274% |
| 2026-07-21 | 77.40 | 77.40 | 75.20 | 76.44 | +2.535% | 6 | 440 | -35.243% |
| 2026-07-20 | 73.00 | 74.55 | 71.00 | 74.55 | +3.859% | 15 | 438 | -33.602% |
| 2026-07-17 | 64.30 | 71.78 | 60.63 | 71.78 | +1.027% | 18 | 438 | -31.039% |
| 2026-07-16 | 73.70 | 75.30 | 71.05 | 71.05 | -9.583% | 5 | 435 | -30.331% |
| 2026-07-15 | 80.50 | 80.50 | 78.58 | 78.58 | -6.730% | 22 | 423 | -37.007% |
| 2026-07-14 | 81.51 | 84.25 | 77.95 | 84.25 | +7.407% | 15 | 427 | -41.246% |
| 2026-07-13 | 78.44 | 78.44 | 78.44 | 78.44 | -10.985% | 4 | 427 | -36.894% |
| 2026-07-10 | 90.35 | 90.35 | 88.12 | 88.12 | -1.388% | 4 | 427 | -43.827% |
| 2026-07-09 | 90.05 | 90.05 | 88.49 | 89.36 | +15.706% | 8 | 430 | -44.606% |
| 2026-07-08 | 72.55 | 81.26 | 72.55 | 77.23 | +17.015% | 13 | 440 | -35.906% |
| 2026-07-07 | 67.45 | 68.50 | 63.47 | 66.00 | -5.849% | 11 | 441 | -25.000% |
| 2026-07-06 | 72.00 | 75.80 | 70.10 | 70.10 | +12.520% | 13 | 441 | -29.387% |
| 2026-07-02 | 66.45 | 69.20 | 60.37 | 62.30 | -8.382% | 115 | 545 | -20.546% |
| 2026-07-01 | 69.00 | 69.00 | 66.50 | 68.00 | -5.398% | 124 | 426 | -27.206% |
| 2026-06-30 | 70.10 | 72.00 | 70.10 | 71.88 | +1.597% | 17 | 415 | -31.135% |
| 2026-06-29 | 65.30 | 70.75 | 65.30 | 70.75 | +7.605% | 11 | 421 | -30.035% |
| 2026-06-26 | 65.95 | 70.01 | 65.75 | 65.75 | -11.484% | 20 | 416 | -24.715% |
| 2026-06-25 | 75.63 | 75.63 | 71.00 | 74.28 | -5.616% | 3 | 417 | -33.360% |
| 2026-06-24 | 76.50 | 78.70 | 75.00 | 78.70 | +2.876% | 5 | 416 | -37.103% |
| 2026-06-23 | 78.68 | 80.69 | 75.37 | 76.50 | -11.510% | 10 | 413 | -35.294% |
| 2026-06-22 | 86.25 | 86.45 | 86.10 | 86.45 | -11.650% | 5 | 413 | -42.741% |
| 2026-06-18 | 96.75 | 97.85 | 96.70 | 97.85 | +15.799% | 3 | 412 | -49.412% |
| 2026-06-17 | 86.32 | 86.48 | 84.50 | 84.50 | +15.280% | 9 | 415 | -41.420% |
| 2026-06-16 | 73.30 | 73.30 | 73.30 | 73.30 | -12.216% | 6 | 413 | -32.469% |
| 2026-06-15 | 83.05 | 83.73 | 83.05 | 83.50 | +7.881% | 9 | 410 | -40.719% |
| 2026-06-12 | 78.24 | 78.24 | 76.51 | 77.40 | +2.926% | 6 | 408 | -36.047% |
| 2026-06-11 | 74.80 | 76.32 | 74.80 | 75.20 | +3.155% | 24 | 398 | -34.176% |
| 2026-06-10 | 79.81 | 79.81 | 72.00 | 72.90 | -13.482% | 23 | 390 | -32.099% |
| 2026-06-09 | 93.82 | 93.82 | 71.25 | 84.26 | -1.173% | 48 | 386 | -41.253% |
| 2026-06-05 | 93.50 | 94.00 | 82.90 | 85.26 | -19.642% | 31 | 367 | -41.942% |
| 2026-06-04 | 101.35 | 106.10 | 96.70 | 106.10 | -31.834% | 16 | 363 | -53.346% |
| 2026-06-02 | 161.25 | 161.25 | 154.40 | 155.65 | +19.547% | 6 | 361 | -68.198% |
| 2026-06-01 | 134.00 | 134.00 | 130.20 | 130.20 | +8.193% | 2 | 360 | -61.982% |
| 2026-05-29 | 117.50 | 126.20 | 117.50 | 120.34 | +8.561% | 7 | 361 | -58.867% |
| 2026-05-28 | 109.90 | 110.85 | 109.90 | 110.85 | +4.575% | 3 | 363 | -55.345% |
| 2026-05-27 | 104.08 | 107.39 | 104.08 | 106.00 | -1.395% | 3 | 363 | -53.302% |
| 2026-05-26 | 107.50 | 107.50 | 107.50 | 107.50 | +8.586% | 1 | 362 | -53.953% |
| 2026-05-22 | 99.04 | 99.04 | 99.00 | 99.00 | -1.000% | 3 | 361 | -50.000% |
| 2026-05-19 | 100.00 | 100.00 | 100.00 | 100.00 | -4.843% | 1 | 360 | -50.500% |
| 2026-05-18 | 106.00 | 106.00 | 105.09 | 105.09 | -11.815% | 2 | 359 | -52.898% |
| 2026-05-14 | 118.65 | 121.46 | 117.75 | 119.17 | +15.397% | 7 | 358 | -58.463% |
| 2026-05-13 | 101.00 | 103.27 | 99.00 | 103.27 | -7.006% | 5 | 359 | -52.067% |
| 2026-05-12 | 108.85 | 111.05 | 108.85 | 111.05 | +2.824% | 2 | 358 | -55.425% |
| 2026-05-08 | 105.87 | 108.00 | 105.05 | 108.00 | +8.022% | 17 | 358 | -54.167% |
| 2026-05-07 | 102.81 | 103.50 | 95.80 | 99.98 | -6.007% | 18 | 342 | -50.490% |
| 2026-05-06 | 106.45 | 106.50 | 106.37 | 106.37 | -6.397% | 5 | 341 | -53.464% |
| 2026-05-05 | 106.85 | 114.22 | 106.85 | 113.64 | +13.982% | 6 | 337 | -56.441% |
| 2026-05-04 | 103.40 | 104.79 | 99.70 | 99.70 | -6.648% | 9 | 338 | -50.351% |
| 2026-05-01 | 106.80 | 106.80 | 106.80 | 106.80 | +4.757% | 1 | 338 | -53.652% |
| 2026-04-30 | 101.26 | 101.95 | 99.84 | 101.95 | +13.202% | 18 | 323 | -51.447% |
| 2026-04-29 | 93.00 | 93.00 | 90.06 | 90.06 | -4.980% | 3 | 323 | -45.037% |
| 2026-04-28 | 95.60 | 95.60 | 94.78 | 94.78 | -8.690% | 2 | 322 | -47.774% |
| 2026-04-27 | 108.94 | 108.94 | 103.80 | 103.80 | -5.884% | 4 | 324 | -52.312% |
| 2026-04-24 | 109.95 | 110.29 | 104.50 | 110.29 | -3.127% | 14 | 320 | -55.118% |
| 2026-04-23 | 113.85 | 113.85 | 113.85 | 113.85 | +5.956% | 1 | 320 | -56.522% |
| 2026-04-22 | 100.00 | 107.85 | 100.00 | 107.45 | +15.662% | 4 | 320 | -53.932% |
| 2026-04-21 | 89.65 | 93.80 | 88.50 | 92.90 | +2.437% | 117 | 277 | -46.717% |
| 2026-04-20 | 91.90 | 91.90 | 90.69 | 90.69 | -4.787% | 28 | 277 | -45.418% |
| 2026-04-17 | 95.55 | 95.55 | 95.25 | 95.25 | +4.555% | 2 | 278 | -48.031% |
| 2026-04-16 | 91.15 | 92.02 | 91.10 | 91.10 | +3.936% | 13 | 284 | -45.664% |
| 2026-04-15 | 85.90 | 90.70 | 85.90 | 87.65 | +10.502% | 7 | 283 | -43.525% |
| 2026-04-14 | 79.15 | 80.12 | 78.84 | 79.32 | -0.726% | 31 | 290 | -37.595% |
| 2026-04-13 | 75.30 | 79.90 | 75.25 | 79.90 | +3.364% | 24 | 304 | -38.048% |
| 2026-04-10 | 73.43 | 77.90 | 73.01 | 77.30 | +19.808% | 63 | 304 | -35.964% |
| 2026-04-09 | 63.20 | 66.25 | 63.09 | 64.52 | +3.997% | 8 | 280 | -23.280% |
| 2026-04-08 | 60.92 | 62.04 | 58.50 | 62.04 | +20.912% | 22 | 281 | -20.213% |
| 2026-04-07 | 46.90 | 51.31 | 46.90 | 51.31 | +26.069% | 5 | 270 | -3.528% |
| 2026-04-06 | 41.30 | 41.30 | 40.27 | 40.70 | -1.928% | 5 | 273 | +21.622% |
| 2026-04-02 | 41.65 | 41.65 | 41.43 | 41.50 | -0.120% | 18 | 257 | +19.277% |
| 2026-04-01 | 41.45 | 41.55 | 40.82 | 41.55 | +5.457% | 25 | 257 | +19.134% |
| 2026-03-31 | 35.27 | 39.40 | 35.27 | 39.40 | +15.238% | 26 | 256 | +25.635% |
| 2026-03-30 | 34.65 | 34.65 | 34.15 | 34.19 | -10.964% | 3 | 263 | +44.779% |
| 2026-03-27 | 38.80 | 38.86 | 37.26 | 38.40 | -9.005% | 60 | 264 | +28.906% |
| 2026-03-26 | 43.50 | 43.50 | 41.75 | 42.20 | -7.659% | 10 | 206 | +17.299% |
| 2026-03-25 | 45.70 | 45.70 | 45.70 | 45.70 | +0.110% | 2 | 203 | +8.315% |
| 2026-03-24 | 44.50 | 46.40 | 44.50 | 45.65 | -2.872% | 10 | 203 | +8.434% |
| 2026-03-23 | 47.00 | 47.00 | 47.00 | 47.00 | +11.111% | 1 | 197 | +5.319% |
| 2026-03-20 | 43.65 | 43.65 | 42.30 | 42.30 | -7.196% | 122 | 198 | +17.021% |
| 2026-03-19 | 41.50 | 45.64 | 41.50 | 45.58 | +3.239% | 6 | 266 | +8.600% |
| 2026-03-18 | 46.87 | 46.87 | 44.05 | 44.15 | -4.746% | 105 | 263 | +12.118% |
| 2026-03-17 | 48.93 | 48.93 | 45.55 | 46.35 | -9.331% | 57 | 214 | +6.796% |
| 2026-03-16 | 51.38 | 51.38 | 51.12 | 51.12 | -1.084% | 16 | 210 | -3.169% |
| 2026-03-13 | 58.30 | 58.30 | 50.90 | 51.68 | -12.184% | 29 | 208 | -4.218% |
| 2026-03-12 | 56.30 | 58.85 | 56.30 | 58.85 | -2.888% | 7 | 201 | -15.888% |
| 2026-03-11 | 61.83 | 61.96 | 60.26 | 60.60 | -2.021% | 171 | 204 | -18.317% |
| 2026-03-10 | 67.96 | 68.18 | 61.85 | 61.85 | -3.870% | 39 | 149 | -19.968% |
| 2026-03-09 | 64.34 | 64.34 | 64.34 | 64.34 | +20.713% | 1 | 164 | -23.065% |
| 2026-03-05 | 50.97 | 54.65 | 50.55 | 53.30 | +8.421% | 5 | 178 | -7.129% |
| 2026-03-04 | 48.21 | 49.16 | 48.21 | 49.16 | +2.481% | 12 | 178 | +0.692% |
| 2026-03-03 | 46.35 | 47.97 | 46.35 | 47.97 | -4.537% | 6 | 172 | +3.189% |
| 2026-03-02 | 48.17 | 50.25 | 48.17 | 50.25 | -0.888% | 13 | 174 | -1.493% |
| 2026-02-27 | 49.97 | 50.70 | 49.97 | 50.70 | -0.530% | 25 | 180 | -2.367% |
| 2026-02-26 | 47.24 | 50.97 | 47.23 | 50.97 | -13.316% | 31 | 168 | -2.884% |
| 2026-02-25 | 58.80 | 58.80 | 58.80 | 58.80 | +6.233% | 1 | 149 | -15.816% |
| 2026-02-24 | 55.65 | 56.45 | 55.35 | 55.35 | -2.278% | 18 | 149 | -10.569% |
| 2026-02-23 | 60.55 | 60.55 | 56.63 | 56.64 | -4.486% | 27 | 144 | -12.606% |
| 2026-02-20 | 59.30 | 59.30 | 59.30 | 59.30 | -2.258% | 4 | 123 | -16.526% |
| 2026-02-18 | 60.05 | 60.67 | 60.05 | 60.67 | +0.033% | 2 | 123 | -18.411% |
| 2026-02-17 | 60.00 | 60.65 | 60.00 | 60.65 | -10.068% | 2 | 122 | -18.384% |
| 2026-02-12 | 67.44 | 67.44 | 67.44 | 67.44 | +9.445% | 10 | 121 | -26.601% |
| 2026-02-06 | 61.62 | 61.62 | 61.62 | 61.62 | +25.961% | 1 | 111 | -19.669% |
| 2026-02-05 | 56.37 | 56.37 | 48.92 | 48.92 | +7.046% | 3 | 110 | +1.186% |
| 2026-02-04 | 43.86 | 45.70 | 43.86 | 45.70 | -8.964% | 2 | 111 | +8.315% |
| 2026-02-03 | 54.00 | 54.00 | 50.20 | 50.20 | -15.203% | 60 | 109 | -1.394% |
| 2026-02-02 | 60.15 | 60.15 | 59.20 | 59.20 | -1.333% | 40 | 49 | -16.385% |
| 2026-01-30 | 60.00 | 60.00 | 60.00 | 60.00 | -1.784% | 1 | 9 | -17.500% |
| 2026-01-28 | 61.09 | 61.09 | 61.09 | 61.09 | +7.838% | 5 | 8 | -18.972% |
| 2026-01-26 | 56.65 | 56.65 | 56.65 | 56.65 | +6.166% | 1 | 3 | -12.621% |
| 2026-01-23 | 53.97 | 53.97 | 53.36 | 53.36 | 0.000% | 2 | 2 | -7.234% |