AVGO270319C00390000
AVGO Mar 19 2027 390.00 Call
optionOPRA
EODOct 7, 2026
39.85USD-4.207%(-1.75)25Vol1,586OI
AVGO270319C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 38.30 | 40.50 | 37.55 | 39.85 | -4.207% | 25 | 1,582 | 0.000% |
| 2026-10-06 | 36.50 | 41.75 | 36.50 | 41.60 | +24.588% | 503 | 1,664 | -4.207% |
| 2026-10-05 | 30.77 | 33.45 | 30.77 | 33.39 | +10.016% | 94 | 1,693 | +19.347% |
| 2026-10-02 | 28.56 | 30.85 | 28.40 | 30.35 | +19.113% | 125 | 1,735 | +31.301% |
| 2026-10-01 | 27.70 | 27.70 | 25.48 | 25.48 | -15.629% | 61 | 1,739 | +56.397% |
| 2026-09-30 | 30.70 | 30.70 | 29.85 | 30.20 | -3.668% | 18 | 1,740 | +31.954% |
| 2026-09-29 | 33.15 | 33.15 | 31.08 | 31.35 | +6.091% | 32 | 1,714 | +27.113% |
| 2026-09-28 | 29.84 | 29.84 | 28.30 | 29.55 | -2.475% | 480 | 1,609 | +34.856% |
| 2026-09-25 | 30.00 | 30.70 | 29.08 | 30.30 | +1.338% | 72 | 1,578 | +31.518% |
| 2026-09-24 | 29.21 | 29.90 | 28.20 | 29.90 | -6.122% | 18 | 1,566 | +33.278% |
| 2026-09-23 | 33.30 | 33.30 | 31.80 | 31.85 | -14.266% | 42 | 1,542 | +25.118% |
| 2026-09-22 | 34.80 | 37.35 | 34.80 | 37.15 | +3.194% | 50 | 1,518 | +7.268% |
| 2026-09-21 | 33.10 | 36.00 | 32.60 | 36.00 | +13.386% | 390 | 1,170 | +10.694% |
| 2026-09-18 | 32.79 | 35.05 | 30.85 | 31.75 | +12.989% | 47 | 1,155 | +25.512% |
| 2026-09-17 | 27.34 | 28.85 | 27.34 | 28.10 | +11.508% | 14 | 1,154 | +41.815% |
| 2026-09-16 | 25.65 | 25.95 | 23.60 | 25.20 | +1.613% | 91 | 1,073 | +58.135% |
| 2026-09-15 | 27.95 | 28.05 | 24.25 | 24.80 | -11.143% | 123 | 1,032 | +60.685% |
| 2026-09-14 | 30.55 | 30.55 | 27.65 | 27.91 | -23.007% | 132 | 943 | +42.780% |
| 2026-09-11 | 38.25 | 38.25 | 36.25 | 36.25 | -1.762% | 20 | 941 | +9.931% |
| 2026-09-10 | 38.20 | 38.20 | 36.90 | 36.90 | -3.731% | 113 | 951 | +7.995% |
| 2026-09-09 | 39.00 | 39.00 | 36.63 | 38.33 | -8.520% | 72 | 922 | +3.966% |
| 2026-09-08 | 38.20 | 43.25 | 38.20 | 41.90 | +17.039% | 118 | 909 | -4.893% |
| 2026-09-04 | 34.80 | 35.80 | 32.80 | 35.80 | +3.768% | 44 | 900 | +11.313% |
| 2026-09-03 | 35.30 | 35.30 | 28.23 | 34.50 | -19.767% | 409 | 652 | +15.507% |
| 2026-09-02 | 44.40 | 44.55 | 43.00 | 43.00 | -3.349% | 18 | 648 | -7.326% |
| 2026-09-01 | 43.67 | 44.49 | 43.67 | 44.49 | -3.805% | 51 | 601 | -10.429% |
| 2026-08-31 | 44.80 | 46.25 | 44.75 | 46.25 | +1.425% | 12 | 601 | -13.838% |
| 2026-08-28 | 49.00 | 49.00 | 45.05 | 45.60 | -2.979% | 10 | 596 | -12.610% |
| 2026-08-27 | 44.75 | 47.00 | 44.47 | 47.00 | +20.513% | 11 | 597 | -15.213% |
| 2026-08-26 | 39.35 | 39.35 | 37.15 | 39.00 | -2.402% | 41 | 592 | +2.179% |
| 2026-08-25 | 42.41 | 42.50 | 39.96 | 39.96 | -7.436% | 72 | 582 | -0.275% |
| 2026-08-24 | 43.50 | 43.55 | 43.17 | 43.17 | -6.457% | 4 | 584 | -7.691% |
| 2026-08-21 | 51.00 | 51.00 | 46.15 | 46.15 | +3.429% | 6 | 579 | -13.651% |
| 2026-08-20 | 44.62 | 44.62 | 44.62 | 44.62 | +2.339% | 1 | 579 | -10.690% |
| 2026-08-19 | 47.49 | 47.49 | 42.55 | 43.60 | -18.581% | 33 | 568 | -8.601% |
| 2026-08-18 | 57.55 | 57.55 | 53.50 | 53.55 | -14.661% | 14 | 561 | -25.584% |
| 2026-08-17 | 65.20 | 66.00 | 62.75 | 62.75 | +0.561% | 33 | 543 | -36.494% |
| 2026-08-14 | 68.82 | 69.20 | 60.80 | 62.40 | -25.207% | 78 | 490 | -36.138% |
| 2026-08-13 | 84.35 | 84.35 | 83.43 | 83.43 | +0.036% | 3 | 492 | -52.235% |
| 2026-08-11 | 83.15 | 83.40 | 83.15 | 83.40 | -9.818% | 14 | 504 | -52.218% |
| 2026-08-10 | 92.44 | 92.62 | 92.44 | 92.48 | -1.091% | 25 | 514 | -56.910% |
| 2026-08-07 | 93.50 | 93.50 | 93.50 | 93.50 | +5.471% | 2 | 516 | -57.380% |
| 2026-08-06 | 88.65 | 88.65 | 88.65 | 88.65 | -1.500% | 4 | 519 | -55.048% |
| 2026-08-05 | 89.79 | 90.00 | 87.56 | 90.00 | -0.442% | 26 | 504 | -55.722% |
| 2026-08-04 | 79.64 | 90.40 | 79.56 | 90.40 | +32.843% | 31 | 513 | -55.918% |
| 2026-08-03 | 59.82 | 68.17 | 59.82 | 68.05 | +1.719% | 10 | 509 | -41.440% |
| 2026-07-31 | 65.03 | 68.15 | 63.75 | 66.90 | +4.271% | 13 | 509 | -40.433% |
| 2026-07-30 | 64.25 | 66.84 | 64.15 | 64.16 | +8.617% | 10 | 506 | -37.890% |
| 2026-07-29 | 61.57 | 61.57 | 59.07 | 59.07 | -6.830% | 2 | 506 | -32.538% |
| 2026-07-28 | 59.35 | 63.40 | 59.35 | 63.40 | -2.386% | 37 | 519 | -37.145% |
| 2026-07-24 | 66.62 | 66.62 | 64.95 | 64.95 | -6.547% | 26 | 507 | -38.645% |
| 2026-07-23 | 73.15 | 75.30 | 69.50 | 69.50 | -8.577% | 4 | 506 | -42.662% |
| 2026-07-22 | 75.00 | 76.02 | 75.00 | 76.02 | +12.240% | 54 | 479 | -47.580% |
| 2026-07-21 | 68.80 | 68.80 | 67.73 | 67.73 | +4.120% | 8 | 479 | -41.163% |
| 2026-07-20 | 63.37 | 65.05 | 63.37 | 65.05 | +7.131% | 3 | 478 | -38.739% |
| 2026-07-17 | 59.63 | 60.72 | 59.63 | 60.72 | -0.459% | 2 | 478 | -34.371% |
| 2026-07-16 | 66.00 | 66.00 | 61.00 | 61.00 | -15.816% | 4 | 478 | -34.672% |
| 2026-07-15 | 76.88 | 76.88 | 70.01 | 72.46 | -1.415% | 15 | 473 | -45.004% |
| 2026-07-14 | 69.30 | 73.50 | 68.85 | 73.50 | +6.168% | 20 | 459 | -45.782% |
| 2026-07-13 | 71.80 | 72.73 | 69.00 | 69.23 | -12.134% | 12 | 450 | -42.438% |
| 2026-07-10 | 78.15 | 78.79 | 78.15 | 78.79 | -3.087% | 7 | 454 | -49.423% |
| 2026-07-09 | 79.30 | 83.70 | 73.50 | 81.30 | +12.995% | 25 | 459 | -50.984% |
| 2026-07-08 | 68.20 | 74.31 | 67.00 | 71.95 | +14.206% | 49 | 444 | -44.614% |
| 2026-07-06 | 64.09 | 64.09 | 63.00 | 63.00 | +21.224% | 2 | 445 | -36.746% |
| 2026-07-02 | 57.70 | 57.70 | 51.80 | 51.97 | -11.540% | 4 | 445 | -23.321% |
| 2026-07-01 | 58.97 | 58.97 | 58.75 | 58.75 | -5.165% | 3 | 443 | -32.170% |
| 2026-06-30 | 61.89 | 62.10 | 61.89 | 61.95 | -0.848% | 3 | 444 | -35.674% |
| 2026-06-29 | 60.33 | 62.48 | 54.86 | 62.48 | +5.630% | 5 | 442 | -36.220% |
| 2026-06-26 | 59.00 | 60.60 | 57.48 | 59.15 | -11.716% | 21 | 429 | -32.629% |
| 2026-06-25 | 62.95 | 67.00 | 62.80 | 67.00 | -3.860% | 22 | 417 | -40.522% |
| 2026-06-24 | 67.70 | 69.69 | 67.70 | 69.69 | +3.613% | 3 | 415 | -42.818% |
| 2026-06-23 | 70.05 | 70.05 | 65.90 | 67.26 | -11.721% | 19 | 402 | -40.752% |
| 2026-06-22 | 80.20 | 80.20 | 75.00 | 76.19 | -10.491% | 9 | 396 | -47.697% |
| 2026-06-18 | 85.50 | 86.20 | 83.54 | 85.12 | +13.493% | 17 | 399 | -53.184% |
| 2026-06-17 | 70.50 | 77.67 | 70.50 | 75.00 | +16.895% | 28 | 418 | -46.867% |
| 2026-06-16 | 71.25 | 71.25 | 63.90 | 64.16 | -13.414% | 28 | 417 | -37.890% |
| 2026-06-15 | 75.44 | 75.44 | 73.09 | 74.10 | +8.571% | 13 | 415 | -46.221% |
| 2026-06-12 | 70.00 | 70.17 | 67.89 | 68.25 | -2.080% | 12 | 411 | -41.612% |
| 2026-06-11 | 64.00 | 70.50 | 64.00 | 69.70 | +8.855% | 8 | 406 | -42.826% |
| 2026-06-10 | 71.00 | 71.05 | 63.85 | 64.03 | -13.285% | 321 | 249 | -37.764% |
| 2026-06-09 | 84.55 | 84.55 | 64.00 | 73.84 | -3.477% | 22 | 254 | -46.032% |
| 2026-06-08 | 80.40 | 80.96 | 76.50 | 76.50 | +3.100% | 32 | 231 | -47.908% |
| 2026-06-05 | 83.70 | 83.70 | 73.80 | 74.20 | -20.275% | 40 | 197 | -46.294% |
| 2026-06-04 | 90.00 | 95.55 | 86.13 | 93.07 | -37.170% | 40 | 179 | -57.183% |
| 2026-06-03 | 143.30 | 150.09 | 143.30 | 148.13 | +5.087% | 4 | 180 | -73.098% |
| 2026-06-02 | 144.45 | 144.45 | 140.95 | 140.96 | +9.696% | 5 | 181 | -71.730% |
| 2026-06-01 | 114.03 | 128.50 | 114.03 | 128.50 | +10.206% | 5 | 179 | -68.988% |
| 2026-05-29 | 110.52 | 116.60 | 108.50 | 116.60 | +24.573% | 17 | 182 | -65.823% |
| 2026-05-27 | 99.90 | 99.90 | 93.60 | 93.60 | -2.347% | 2 | 182 | -57.425% |
| 2026-05-26 | 95.85 | 95.85 | 95.85 | 95.85 | +7.335% | 1 | 181 | -58.425% |
| 2026-05-22 | 90.07 | 90.07 | 89.30 | 89.30 | +0.303% | 3 | 182 | -55.375% |
| 2026-05-19 | 90.92 | 90.92 | 87.30 | 89.03 | -5.438% | 9 | 182 | -55.240% |
| 2026-05-18 | 94.93 | 94.93 | 94.15 | 94.15 | -7.823% | 3 | 181 | -57.674% |
| 2026-05-15 | 102.12 | 102.14 | 102.12 | 102.14 | +9.334% | 4 | 179 | -60.985% |
| 2026-05-13 | 88.22 | 93.42 | 88.22 | 93.42 | +3.170% | 6 | 182 | -57.343% |
| 2026-05-12 | 98.06 | 98.06 | 90.55 | 90.55 | -11.356% | 11 | 171 | -55.991% |
| 2026-05-11 | 102.78 | 102.85 | 101.05 | 102.15 | +0.245% | 6 | 170 | -60.989% |
| 2026-05-08 | 98.78 | 101.90 | 98.78 | 101.90 | +9.452% | 5 | 170 | -60.893% |
| 2026-05-07 | 93.10 | 93.10 | 93.10 | 93.10 | -8.904% | 1 | 169 | -57.197% |
| 2026-05-05 | 98.60 | 102.20 | 98.60 | 102.20 | +12.431% | 2 | 170 | -61.008% |
| 2026-05-04 | 94.70 | 94.70 | 90.90 | 90.90 | -5.164% | 4 | 174 | -56.161% |
| 2026-05-01 | 93.00 | 95.85 | 93.00 | 95.85 | +4.880% | 6 | 178 | -58.425% |
| 2026-04-30 | 89.75 | 92.21 | 89.75 | 91.39 | +12.231% | 6 | 172 | -56.396% |
| 2026-04-29 | 82.12 | 82.12 | 81.43 | 81.43 | -1.571% | 2 | 172 | -51.062% |
| 2026-04-28 | 85.25 | 85.25 | 82.00 | 82.73 | -12.130% | 6 | 166 | -51.831% |
| 2026-04-27 | 94.15 | 94.15 | 94.15 | 94.15 | -4.124% | 2 | 164 | -57.674% |
| 2026-04-24 | 94.14 | 98.72 | 94.14 | 98.20 | -4.382% | 24 | 159 | -59.420% |
| 2026-04-23 | 100.02 | 102.70 | 100.02 | 102.70 | +5.441% | 2 | 161 | -61.198% |
| 2026-04-22 | 90.00 | 97.40 | 90.00 | 97.40 | +17.491% | 6 | 158 | -59.086% |
| 2026-04-21 | 81.82 | 84.45 | 81.82 | 82.90 | +2.219% | 12 | 157 | -51.930% |
| 2026-04-20 | 84.10 | 84.10 | 80.05 | 81.10 | -5.290% | 38 | 141 | -50.863% |
| 2026-04-17 | 84.77 | 86.30 | 84.40 | 85.63 | +3.518% | 34 | 133 | -53.463% |
| 2026-04-16 | 82.20 | 83.00 | 81.30 | 82.72 | +0.731% | 25 | 134 | -51.825% |
| 2026-04-15 | 77.79 | 82.18 | 77.35 | 82.12 | +15.989% | 26 | 134 | -51.473% |
| 2026-04-14 | 70.40 | 71.02 | 70.40 | 70.80 | +0.568% | 8 | 134 | -43.715% |
| 2026-04-13 | 67.50 | 70.40 | 67.50 | 70.40 | +2.594% | 15 | 123 | -43.395% |
| 2026-04-10 | 66.52 | 68.63 | 65.73 | 68.62 | +26.093% | 23 | 123 | -41.927% |
| 2026-04-08 | 52.20 | 54.42 | 52.20 | 54.42 | +33.382% | 3 | 121 | -26.773% |
| 2026-04-07 | 41.80 | 41.80 | 40.80 | 40.80 | +17.512% | 3 | 121 | -2.328% |
| 2026-04-06 | 35.00 | 35.00 | 34.72 | 34.72 | -2.609% | 30 | 121 | +14.775% |
| 2026-04-02 | 36.25 | 36.25 | 35.65 | 35.65 | -1.055% | 8 | 115 | +11.781% |
| 2026-04-01 | 35.15 | 36.03 | 35.15 | 36.03 | +5.815% | 17 | 115 | +10.602% |
| 2026-03-31 | 30.80 | 34.05 | 30.80 | 34.05 | +23.459% | 10 | 112 | +17.034% |
| 2026-03-30 | 29.71 | 30.75 | 27.58 | 27.58 | -16.043% | 12 | 112 | +44.489% |
| 2026-03-27 | 33.25 | 33.25 | 32.16 | 32.85 | -9.877% | 40 | 112 | +21.309% |
| 2026-03-26 | 37.94 | 37.94 | 36.45 | 36.45 | -8.302% | 23 | 137 | +9.328% |
| 2026-03-25 | 39.80 | 39.80 | 39.75 | 39.75 | +0.506% | 7 | 139 | +0.252% |
| 2026-03-24 | 38.60 | 40.04 | 38.60 | 39.55 | -5.383% | 20 | 141 | +0.759% |
| 2026-03-23 | 40.35 | 41.80 | 40.35 | 41.80 | +11.735% | 10 | 139 | -4.665% |
| 2026-03-20 | 37.25 | 37.44 | 37.20 | 37.41 | -8.309% | 79 | 141 | +6.522% |
| 2026-03-19 | 39.40 | 40.80 | 39.40 | 40.80 | +4.884% | 7 | 112 | -2.328% |
| 2026-03-18 | 39.45 | 40.00 | 38.90 | 38.90 | -8.514% | 14 | 105 | +2.442% |
| 2026-03-17 | 42.52 | 42.52 | 42.52 | 42.52 | -4.941% | 1 | 92 | -6.279% |
| 2026-03-16 | 44.65 | 44.73 | 44.65 | 44.73 | -0.423% | 9 | 92 | -10.910% |
| 2026-03-13 | 51.50 | 51.50 | 44.92 | 44.92 | -12.946% | 30 | 94 | -11.287% |
| 2026-03-12 | 51.60 | 51.60 | 51.60 | 51.60 | -4.107% | 1 | 81 | -22.771% |
| 2026-03-11 | 54.49 | 54.49 | 53.65 | 53.81 | -3.393% | 18 | 81 | -25.943% |
| 2026-03-10 | 57.62 | 57.62 | 55.50 | 55.70 | -3.130% | 105 | 73 | -28.456% |
| 2026-03-09 | 54.18 | 57.50 | 54.18 | 57.50 | +17.108% | 2 | 44 | -30.696% |
| 2026-03-05 | 45.43 | 49.50 | 45.43 | 49.10 | +14.452% | 24 | 42 | -18.839% |
| 2026-03-04 | 41.70 | 42.90 | 41.70 | 42.90 | -0.464% | 3 | 38 | -7.110% |
| 2026-03-02 | 43.05 | 43.10 | 43.05 | 43.10 | +0.701% | 2 | 35 | -7.541% |
| 2026-02-26 | 42.80 | 42.80 | 42.80 | 42.80 | -19.245% | 1 | 33 | -6.893% |
| 2026-02-18 | 53.00 | 53.00 | 53.00 | 53.00 | -6.327% | 5 | 33 | -24.811% |
| 2026-02-11 | 56.58 | 56.58 | 56.58 | 56.58 | -5.464% | 1 | 28 | -29.569% |
| 2026-02-10 | 59.80 | 59.85 | 59.80 | 59.85 | -4.071% | 2 | 28 | -33.417% |
| 2026-02-09 | 62.39 | 62.39 | 62.39 | 62.39 | +13.292% | 1 | 27 | -36.128% |
| 2026-02-06 | 55.07 | 55.07 | 55.07 | 55.07 | +14.729% | 1 | 26 | -27.638% |
| 2026-02-03 | 48.00 | 48.00 | 48.00 | 48.00 | -8.484% | 1 | 25 | -16.979% |
| 2026-02-02 | 51.90 | 54.30 | 51.90 | 52.45 | +2.542% | 29 | 24 | -24.023% |
| 2026-01-28 | 51.10 | 51.15 | 51.10 | 51.15 | +2.300% | 2 | 8 | -22.092% |
| 2026-01-26 | 51.10 | 51.26 | 50.00 | 50.00 | +5.463% | 6 | 7 | -20.300% |
| 2026-01-23 | 47.41 | 47.41 | 47.41 | 47.41 | -10.564% | 1 | 3 | -15.946% |
| 2026-01-22 | 53.40 | 53.40 | 53.01 | 53.01 | 0.000% | 2 | 2 | -24.826% |