AVGO270319C00380000
AVGO Mar 19 2027 380.00 Call
optionOPRA
EODOct 7, 2026
44.61USD-0.491%(-0.22)43Vol3,840OI
AVGO270319C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 42.50 | 44.65 | 41.90 | 44.61 | -0.491% | 43 | 3,843 | 0.000% |
| 2026-10-06 | 39.00 | 46.52 | 38.50 | 44.83 | +21.162% | 124 | 3,814 | -0.491% |
| 2026-10-05 | 34.25 | 37.40 | 34.25 | 37.00 | +9.338% | 130 | 3,740 | +20.568% |
| 2026-10-02 | 31.45 | 34.50 | 31.45 | 33.84 | +17.256% | 1,804 | 3,547 | +31.826% |
| 2026-10-01 | 33.60 | 33.60 | 28.86 | 28.86 | -12.545% | 91 | 3,535 | +54.574% |
| 2026-09-30 | 34.20 | 34.25 | 33.00 | 33.00 | -5.172% | 36 | 3,523 | +35.182% |
| 2026-09-29 | 35.95 | 38.00 | 34.20 | 34.80 | +9.606% | 90 | 3,506 | +28.190% |
| 2026-09-28 | 33.50 | 33.93 | 31.57 | 31.75 | -5.926% | 39 | 3,486 | +40.504% |
| 2026-09-25 | 33.75 | 34.05 | 32.29 | 33.75 | +4.489% | 62 | 3,451 | +32.178% |
| 2026-09-24 | 32.00 | 32.93 | 31.33 | 32.30 | -10.028% | 104 | 3,382 | +38.111% |
| 2026-09-23 | 40.13 | 40.13 | 35.00 | 35.90 | -11.358% | 127 | 3,376 | +24.262% |
| 2026-09-22 | 39.70 | 40.50 | 38.50 | 40.50 | +1.124% | 68 | 3,319 | +10.148% |
| 2026-09-21 | 36.10 | 40.60 | 35.76 | 40.05 | +10.788% | 922 | 2,499 | +11.386% |
| 2026-09-18 | 33.27 | 38.65 | 33.27 | 36.15 | +14.689% | 137 | 2,403 | +23.402% |
| 2026-09-17 | 31.00 | 32.55 | 30.90 | 31.52 | +13.996% | 90 | 2,266 | +41.529% |
| 2026-09-16 | 28.53 | 29.40 | 26.35 | 27.65 | +0.545% | 1,436 | 1,024 | +61.338% |
| 2026-09-15 | 31.60 | 31.60 | 27.20 | 27.50 | -11.003% | 51 | 989 | +62.218% |
| 2026-09-14 | 32.92 | 33.25 | 30.85 | 30.90 | -22.711% | 80 | 965 | +44.369% |
| 2026-09-11 | 40.70 | 41.80 | 39.78 | 39.98 | -2.010% | 92 | 907 | +11.581% |
| 2026-09-10 | 40.00 | 42.30 | 39.91 | 40.80 | -3.318% | 48 | 931 | +9.338% |
| 2026-09-09 | 44.00 | 44.00 | 40.11 | 42.20 | -7.760% | 62 | 906 | +5.711% |
| 2026-09-08 | 41.65 | 47.60 | 41.65 | 45.75 | +17.609% | 94 | 879 | -2.492% |
| 2026-09-04 | 38.50 | 38.90 | 36.35 | 38.90 | -0.512% | 67 | 855 | +14.679% |
| 2026-09-03 | 36.78 | 39.10 | 31.00 | 39.10 | -16.809% | 374 | 729 | +14.092% |
| 2026-09-02 | 48.30 | 48.75 | 46.92 | 47.00 | -4.082% | 164 | 671 | -5.085% |
| 2026-09-01 | 46.70 | 49.00 | 46.70 | 49.00 | -2.488% | 30 | 650 | -8.959% |
| 2026-08-31 | 49.40 | 50.35 | 48.65 | 50.25 | +1.721% | 17 | 643 | -11.224% |
| 2026-08-28 | 53.62 | 54.00 | 48.38 | 49.40 | -1.594% | 67 | 636 | -9.696% |
| 2026-08-27 | 48.84 | 50.78 | 47.57 | 50.20 | +16.690% | 36 | 615 | -11.135% |
| 2026-08-26 | 40.90 | 43.02 | 40.50 | 43.02 | -1.330% | 96 | 598 | +3.696% |
| 2026-08-25 | 45.93 | 46.01 | 43.45 | 43.60 | -4.176% | 21 | 594 | +2.317% |
| 2026-08-24 | 46.40 | 46.40 | 45.50 | 45.50 | -9.507% | 212 | 446 | -1.956% |
| 2026-08-21 | 54.20 | 54.20 | 50.16 | 50.28 | +3.457% | 19 | 442 | -11.277% |
| 2026-08-20 | 49.45 | 49.45 | 48.30 | 48.60 | +1.716% | 11 | 445 | -8.210% |
| 2026-08-19 | 52.00 | 52.00 | 46.57 | 47.78 | -17.734% | 19 | 436 | -6.635% |
| 2026-08-18 | 62.00 | 62.00 | 57.50 | 58.08 | -12.662% | 46 | 441 | -23.192% |
| 2026-08-17 | 67.55 | 70.20 | 66.50 | 66.50 | -1.042% | 15 | 439 | -32.917% |
| 2026-08-14 | 78.60 | 80.12 | 65.50 | 67.20 | -23.853% | 65 | 398 | -33.616% |
| 2026-08-13 | 90.25 | 90.25 | 88.25 | 88.25 | +2.616% | 9 | 406 | -49.450% |
| 2026-08-12 | 90.47 | 90.47 | 85.97 | 86.00 | +3.927% | 9 | 408 | -48.128% |
| 2026-08-11 | 89.30 | 89.30 | 82.75 | 82.75 | -10.054% | 17 | 401 | -46.091% |
| 2026-08-10 | 98.20 | 98.20 | 90.00 | 92.00 | -2.387% | 5 | 404 | -51.511% |
| 2026-08-07 | 99.00 | 99.00 | 94.00 | 94.25 | +0.373% | 6 | 410 | -52.668% |
| 2026-08-06 | 98.14 | 98.14 | 93.90 | 93.90 | +0.535% | 9 | 411 | -52.492% |
| 2026-08-05 | 93.56 | 93.57 | 93.40 | 93.40 | -2.096% | 7 | 414 | -52.238% |
| 2026-08-04 | 85.00 | 95.40 | 84.60 | 95.40 | +31.134% | 23 | 424 | -53.239% |
| 2026-08-03 | 66.23 | 73.00 | 66.20 | 72.75 | +3.060% | 44 | 435 | -38.680% |
| 2026-07-31 | 68.50 | 70.65 | 68.50 | 70.59 | -0.085% | 7 | 432 | -36.804% |
| 2026-07-30 | 64.70 | 70.65 | 64.70 | 70.65 | +0.929% | 20 | 446 | -36.858% |
| 2026-07-29 | 66.20 | 70.00 | 61.50 | 70.00 | -1.060% | 35 | 448 | -36.271% |
| 2026-07-28 | 63.40 | 70.75 | 63.40 | 70.75 | +5.597% | 28 | 423 | -36.947% |
| 2026-07-27 | 68.89 | 70.00 | 64.50 | 67.00 | -2.899% | 18 | 426 | -33.418% |
| 2026-07-24 | 72.05 | 72.05 | 68.70 | 69.00 | -13.804% | 18 | 416 | -35.348% |
| 2026-07-22 | 79.90 | 80.05 | 79.85 | 80.05 | +14.932% | 7 | 415 | -44.272% |
| 2026-07-21 | 72.00 | 72.00 | 69.00 | 69.65 | +1.457% | 8 | 415 | -35.951% |
| 2026-07-20 | 69.00 | 71.35 | 67.52 | 68.65 | +6.599% | 23 | 418 | -35.018% |
| 2026-07-17 | 64.69 | 67.11 | 63.20 | 64.40 | -2.792% | 23 | 408 | -30.730% |
| 2026-07-16 | 68.76 | 69.66 | 66.25 | 66.25 | -14.846% | 19 | 397 | -32.664% |
| 2026-07-15 | 78.51 | 78.51 | 77.80 | 77.80 | +6.284% | 7 | 402 | -42.661% |
| 2026-07-14 | 73.20 | 73.20 | 73.20 | 73.20 | +0.041% | 1 | 402 | -39.057% |
| 2026-07-13 | 74.39 | 74.39 | 73.17 | 73.17 | -11.928% | 5 | 405 | -39.032% |
| 2026-07-10 | 83.84 | 83.84 | 83.08 | 83.08 | -5.225% | 14 | 418 | -46.305% |
| 2026-07-09 | 85.49 | 87.66 | 78.85 | 87.66 | +14.663% | 12 | 417 | -49.110% |
| 2026-07-08 | 71.80 | 78.50 | 71.80 | 76.45 | +20.831% | 23 | 413 | -41.648% |
| 2026-07-07 | 61.50 | 63.27 | 59.42 | 63.27 | -5.581% | 6 | 417 | -29.493% |
| 2026-07-06 | 70.00 | 70.50 | 65.66 | 67.01 | +16.438% | 11 | 413 | -33.428% |
| 2026-07-02 | 63.11 | 63.11 | 57.00 | 57.55 | -7.920% | 8 | 413 | -22.485% |
| 2026-07-01 | 63.35 | 64.70 | 62.50 | 62.50 | -8.492% | 26 | 391 | -28.624% |
| 2026-06-30 | 66.20 | 68.43 | 65.85 | 68.30 | +3.942% | 8 | 390 | -34.685% |
| 2026-06-29 | 61.35 | 66.68 | 61.35 | 65.71 | +5.847% | 18 | 390 | -32.111% |
| 2026-06-26 | 64.40 | 65.00 | 61.80 | 62.08 | -10.933% | 9 | 389 | -28.141% |
| 2026-06-25 | 72.50 | 72.50 | 69.70 | 69.70 | -0.429% | 24 | 382 | -35.997% |
| 2026-06-24 | 73.69 | 74.85 | 69.95 | 70.00 | -3.648% | 17 | 394 | -36.271% |
| 2026-06-23 | 72.35 | 72.65 | 71.00 | 72.65 | -9.752% | 9 | 392 | -38.596% |
| 2026-06-22 | 83.80 | 83.90 | 80.07 | 80.50 | -13.301% | 39 | 385 | -44.584% |
| 2026-06-18 | 90.00 | 92.85 | 89.45 | 92.85 | +13.204% | 26 | 380 | -51.955% |
| 2026-06-17 | 72.85 | 83.44 | 72.85 | 82.02 | +20.618% | 39 | 375 | -45.611% |
| 2026-06-16 | 70.67 | 71.20 | 68.00 | 68.00 | -13.924% | 23 | 363 | -34.397% |
| 2026-06-15 | 80.70 | 80.70 | 77.65 | 79.00 | +9.207% | 7 | 363 | -43.532% |
| 2026-06-12 | 72.00 | 73.30 | 71.15 | 72.34 | -2.177% | 22 | 345 | -38.333% |
| 2026-06-11 | 71.95 | 75.12 | 68.86 | 73.95 | +2.980% | 24 | 344 | -39.675% |
| 2026-06-10 | 71.40 | 71.81 | 68.00 | 71.81 | -10.103% | 30 | 331 | -37.878% |
| 2026-06-09 | 84.00 | 84.00 | 68.20 | 79.88 | -2.585% | 37 | 312 | -44.154% |
| 2026-06-08 | 87.00 | 87.00 | 81.15 | 82.00 | +4.326% | 34 | 312 | -45.598% |
| 2026-06-05 | 87.50 | 88.27 | 78.50 | 78.60 | -21.195% | 216 | 292 | -43.244% |
| 2026-06-04 | 93.10 | 104.21 | 90.45 | 99.74 | -35.652% | 30 | 280 | -55.274% |
| 2026-06-03 | 155.15 | 155.15 | 152.85 | 155.00 | +5.277% | 8 | 282 | -71.219% |
| 2026-06-02 | 148.90 | 151.50 | 143.17 | 147.23 | +10.210% | 10 | 283 | -69.700% |
| 2026-06-01 | 123.65 | 134.39 | 123.65 | 133.59 | +15.743% | 7 | 286 | -66.607% |
| 2026-05-29 | 116.50 | 116.50 | 115.42 | 115.42 | +10.029% | 6 | 286 | -61.350% |
| 2026-05-28 | 101.63 | 104.90 | 101.63 | 104.90 | +2.441% | 3 | 286 | -57.474% |
| 2026-05-27 | 102.30 | 102.40 | 98.75 | 102.40 | +1.036% | 3 | 286 | -56.436% |
| 2026-05-26 | 104.15 | 110.37 | 101.00 | 101.35 | +7.476% | 6 | 288 | -55.984% |
| 2026-05-22 | 97.76 | 97.76 | 94.30 | 94.30 | +0.544% | 3 | 289 | -52.694% |
| 2026-05-21 | 93.79 | 93.79 | 93.79 | 93.79 | -2.505% | 1 | 289 | -52.436% |
| 2026-05-19 | 96.20 | 96.20 | 96.20 | 96.20 | -3.093% | 2 | 289 | -53.628% |
| 2026-05-18 | 101.37 | 101.37 | 98.68 | 99.27 | -6.083% | 9 | 285 | -55.062% |
| 2026-05-15 | 107.90 | 107.90 | 105.70 | 105.70 | -9.658% | 2 | 285 | -57.796% |
| 2026-05-14 | 105.55 | 118.05 | 105.55 | 117.00 | +19.754% | 7 | 285 | -61.872% |
| 2026-05-13 | 92.25 | 97.70 | 92.25 | 97.70 | -0.610% | 3 | 283 | -54.340% |
| 2026-05-12 | 100.83 | 100.83 | 92.66 | 98.30 | -8.973% | 19 | 283 | -54.619% |
| 2026-05-11 | 106.30 | 107.99 | 106.30 | 107.99 | +0.775% | 4 | 285 | -58.691% |
| 2026-05-08 | 98.38 | 107.16 | 98.38 | 107.16 | +11.393% | 6 | 283 | -58.371% |
| 2026-05-07 | 98.50 | 104.17 | 96.20 | 96.20 | -4.279% | 5 | 281 | -53.628% |
| 2026-05-06 | 101.00 | 101.00 | 99.52 | 100.50 | -7.305% | 4 | 279 | -55.612% |
| 2026-05-05 | 108.42 | 108.42 | 108.42 | 108.42 | +14.162% | 1 | 279 | -58.854% |
| 2026-05-04 | 94.97 | 94.97 | 94.97 | 94.97 | -5.914% | 10 | 274 | -53.027% |
| 2026-05-01 | 101.00 | 101.00 | 98.00 | 100.94 | +4.255% | 3 | 273 | -55.805% |
| 2026-04-30 | 95.62 | 96.97 | 95.59 | 96.82 | +11.582% | 12 | 268 | -53.925% |
| 2026-04-29 | 87.43 | 87.58 | 86.54 | 86.77 | +0.173% | 30 | 270 | -48.588% |
| 2026-04-28 | 88.46 | 89.50 | 84.00 | 86.62 | -12.988% | 5 | 267 | -48.499% |
| 2026-04-27 | 103.55 | 103.55 | 99.30 | 99.55 | -4.131% | 6 | 263 | -55.188% |
| 2026-04-24 | 102.63 | 103.84 | 102.63 | 103.84 | +0.620% | 13 | 268 | -57.040% |
| 2026-04-23 | 108.20 | 108.20 | 103.20 | 103.20 | +0.742% | 4 | 269 | -56.773% |
| 2026-04-22 | 92.80 | 102.44 | 92.75 | 102.44 | +15.882% | 7 | 270 | -56.453% |
| 2026-04-21 | 85.55 | 88.80 | 85.05 | 88.40 | +2.315% | 39 | 247 | -49.536% |
| 2026-04-20 | 89.20 | 89.26 | 85.46 | 86.40 | -4.021% | 6 | 244 | -48.368% |
| 2026-04-17 | 89.98 | 90.65 | 89.30 | 90.02 | +3.175% | 17 | 248 | -50.444% |
| 2026-04-16 | 87.01 | 87.25 | 86.90 | 87.25 | +2.647% | 37 | 255 | -48.871% |
| 2026-04-15 | 81.90 | 85.00 | 81.90 | 85.00 | +13.834% | 8 | 263 | -47.518% |
| 2026-04-14 | 73.64 | 75.42 | 73.64 | 74.67 | +0.363% | 54 | 220 | -40.257% |
| 2026-04-13 | 70.83 | 74.40 | 70.79 | 74.40 | +3.333% | 131 | 220 | -40.040% |
| 2026-04-10 | 71.55 | 72.78 | 71.30 | 72.00 | +20.664% | 17 | 220 | -38.042% |
| 2026-04-09 | 58.90 | 62.20 | 58.90 | 59.67 | +3.792% | 4 | 215 | -25.239% |
| 2026-04-08 | 54.05 | 57.88 | 54.05 | 57.49 | +22.163% | 47 | 212 | -22.404% |
| 2026-04-07 | 43.50 | 47.06 | 43.50 | 47.06 | +25.829% | 5 | 195 | -5.206% |
| 2026-04-06 | 37.40 | 37.40 | 37.40 | 37.40 | -3.109% | 1 | 192 | +19.278% |
| 2026-04-02 | 36.75 | 38.70 | 36.75 | 38.60 | +2.632% | 14 | 181 | +15.570% |
| 2026-04-01 | 38.10 | 38.10 | 37.61 | 37.61 | +2.619% | 4 | 181 | +18.612% |
| 2026-03-31 | 33.75 | 36.65 | 33.30 | 36.65 | +19.187% | 16 | 181 | +21.719% |
| 2026-03-30 | 31.94 | 31.94 | 29.80 | 30.75 | -10.480% | 10 | 181 | +45.073% |
| 2026-03-27 | 35.61 | 36.62 | 34.35 | 34.35 | -14.975% | 33 | 183 | +29.869% |
| 2026-03-26 | 40.72 | 40.72 | 40.40 | 40.40 | -3.924% | 8 | 198 | +10.421% |
| 2026-03-25 | 43.03 | 43.03 | 42.05 | 42.05 | +2.038% | 21 | 192 | +6.088% |
| 2026-03-24 | 41.21 | 41.21 | 41.21 | 41.21 | -7.393% | 1 | 185 | +8.250% |
| 2026-03-23 | 44.50 | 44.50 | 44.50 | 44.50 | +10.973% | 3 | 184 | +0.247% |
| 2026-03-20 | 41.25 | 41.25 | 39.69 | 40.10 | -7.025% | 173 | 181 | +11.247% |
| 2026-03-19 | 40.43 | 43.13 | 40.43 | 43.13 | +1.818% | 8 | 253 | +3.431% |
| 2026-03-18 | 42.20 | 42.36 | 42.20 | 42.36 | -2.732% | 13 | 247 | +5.312% |
| 2026-03-17 | 43.80 | 43.80 | 43.55 | 43.55 | -9.516% | 94 | 240 | +2.434% |
| 2026-03-16 | 49.75 | 49.75 | 48.13 | 48.13 | -0.517% | 3 | 240 | -7.314% |
| 2026-03-13 | 54.75 | 54.75 | 47.70 | 48.38 | -8.837% | 27 | 240 | -7.792% |
| 2026-03-12 | 53.07 | 53.07 | 53.07 | 53.07 | -7.236% | 1 | 251 | -15.941% |
| 2026-03-11 | 57.40 | 58.00 | 56.43 | 57.21 | -4.091% | 24 | 251 | -22.024% |
| 2026-03-10 | 63.00 | 63.00 | 59.65 | 59.65 | +0.931% | 22 | 241 | -25.214% |
| 2026-03-09 | 57.95 | 60.55 | 57.95 | 59.10 | +4.602% | 8 | 240 | -24.518% |
| 2026-03-06 | 54.10 | 57.35 | 54.10 | 56.50 | +13.659% | 15 | 234 | -21.044% |
| 2026-03-05 | 51.00 | 52.63 | 49.71 | 49.71 | +11.333% | 10 | 224 | -10.260% |
| 2026-03-04 | 47.80 | 47.80 | 44.65 | 44.65 | +0.112% | 107 | 220 | -0.090% |
| 2026-03-03 | 43.50 | 45.56 | 43.50 | 44.60 | -3.983% | 24 | 307 | +0.022% |
| 2026-03-02 | 46.45 | 46.45 | 46.45 | 46.45 | -2.682% | 1 | 293 | -3.961% |
| 2026-02-27 | 47.73 | 47.73 | 47.73 | 47.73 | +0.484% | 1 | 293 | -6.537% |
| 2026-02-26 | 48.72 | 48.72 | 44.83 | 47.50 | -9.953% | 5 | 294 | -6.084% |
| 2026-02-24 | 51.30 | 52.85 | 51.30 | 52.75 | -5.449% | 23 | 293 | -15.431% |
| 2026-02-23 | 55.79 | 55.79 | 55.79 | 55.79 | +2.839% | 8 | 304 | -20.039% |
| 2026-02-18 | 54.25 | 54.25 | 54.25 | 54.25 | -0.913% | 2 | 296 | -17.770% |
| 2026-02-13 | 57.40 | 57.40 | 54.05 | 54.75 | -7.626% | 15 | 291 | -18.521% |
| 2026-02-12 | 59.27 | 59.27 | 59.27 | 59.27 | -2.452% | 1 | 291 | -24.734% |
| 2026-02-11 | 60.76 | 60.76 | 60.76 | 60.76 | -1.715% | 2 | 290 | -26.580% |
| 2026-02-10 | 64.83 | 65.66 | 61.82 | 61.82 | -6.968% | 6 | 289 | -27.839% |
| 2026-02-09 | 61.94 | 66.45 | 61.29 | 66.45 | +12.437% | 13 | 288 | -32.867% |
| 2026-02-06 | 59.10 | 59.10 | 59.10 | 59.10 | +18.082% | 1 | 287 | -24.518% |
| 2026-02-05 | 51.03 | 52.90 | 50.05 | 50.05 | +9.351% | 24 | 286 | -10.869% |
| 2026-02-04 | 43.00 | 45.77 | 41.05 | 45.77 | -2.075% | 23 | 264 | -2.534% |
| 2026-02-03 | 54.99 | 54.99 | 46.36 | 46.74 | -21.379% | 121 | 244 | -4.557% |
| 2026-01-30 | 59.45 | 59.45 | 59.45 | 59.45 | +7.856% | 2 | 127 | -24.962% |
| 2026-01-29 | 55.12 | 55.12 | 55.12 | 55.12 | -3.670% | 1 | 127 | -19.067% |
| 2026-01-27 | 57.45 | 57.45 | 57.22 | 57.22 | +6.396% | 6 | 126 | -22.038% |
| 2026-01-26 | 53.79 | 53.79 | 53.78 | 53.78 | +9.755% | 2 | 122 | -17.051% |
| 2026-01-23 | 49.00 | 49.00 | 49.00 | 49.00 | -8.411% | 2 | 120 | -8.959% |
| 2026-01-22 | 53.50 | 53.50 | 53.50 | 53.50 | -2.674% | 100 | 120 | -16.617% |
| 2026-01-21 | 56.34 | 56.34 | 54.97 | 54.97 | 0.000% | 25 | 22 | -18.847% |