AVGO270319C00400000
AVGO Mar 19 2027 400.00 Call
optionOPRA
EODOct 7, 2026
37.35USD+1.854%(+0.68)369Vol5,987OI
AVGO270319C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 34.85 | 37.35 | 33.10 | 37.35 | +1.854% | 369 | 6,016 | 0.000% |
| 2026-10-06 | 31.27 | 38.80 | 30.55 | 36.67 | +22.233% | 1,065 | 6,179 | +1.854% |
| 2026-10-05 | 27.78 | 30.30 | 27.40 | 30.00 | +11.193% | 547 | 6,081 | +24.500% |
| 2026-10-02 | 24.58 | 27.90 | 24.58 | 26.98 | +17.304% | 917 | 6,006 | +38.436% |
| 2026-10-01 | 26.70 | 26.70 | 22.94 | 23.00 | -11.538% | 124 | 5,940 | +62.391% |
| 2026-09-30 | 28.49 | 28.49 | 26.00 | 26.00 | -7.143% | 126 | 5,897 | +43.654% |
| 2026-09-29 | 30.00 | 30.75 | 27.88 | 28.00 | +4.283% | 191 | 5,894 | +33.393% |
| 2026-09-28 | 27.80 | 27.80 | 24.75 | 26.85 | -0.666% | 81 | 5,857 | +39.106% |
| 2026-09-25 | 27.46 | 27.60 | 25.82 | 27.03 | +2.737% | 290 | 5,711 | +38.180% |
| 2026-09-24 | 25.75 | 26.95 | 25.00 | 26.31 | -8.487% | 151 | 5,633 | +41.961% |
| 2026-09-23 | 32.26 | 32.26 | 28.40 | 28.75 | -14.025% | 317 | 5,632 | +29.913% |
| 2026-09-22 | 32.40 | 33.95 | 31.10 | 33.44 | +2.013% | 305 | 5,563 | +11.693% |
| 2026-09-21 | 28.80 | 33.30 | 28.00 | 32.78 | +12.030% | 1,659 | 4,663 | +13.941% |
| 2026-09-18 | 27.00 | 31.80 | 27.00 | 29.26 | +16.527% | 349 | 4,659 | +27.649% |
| 2026-09-17 | 24.60 | 26.50 | 24.34 | 25.11 | +13.569% | 253 | 4,569 | +48.746% |
| 2026-09-16 | 23.66 | 23.80 | 21.00 | 22.11 | +0.500% | 291 | 4,404 | +68.928% |
| 2026-09-15 | 25.40 | 25.45 | 21.65 | 22.00 | -11.469% | 425 | 4,295 | +69.773% |
| 2026-09-14 | 27.35 | 27.65 | 24.75 | 24.85 | -23.726% | 514 | 3,905 | +50.302% |
| 2026-09-11 | 33.30 | 34.80 | 32.35 | 32.58 | -0.822% | 130 | 3,846 | +14.641% |
| 2026-09-10 | 35.15 | 35.15 | 32.50 | 32.85 | -6.543% | 148 | 3,800 | +13.699% |
| 2026-09-09 | 36.80 | 36.80 | 33.10 | 35.15 | -7.011% | 418 | 3,943 | +6.259% |
| 2026-09-08 | 36.00 | 40.00 | 35.69 | 37.80 | +18.495% | 777 | 3,590 | -1.190% |
| 2026-09-04 | 31.55 | 33.00 | 29.15 | 31.90 | +2.572% | 220 | 3,517 | +17.085% |
| 2026-09-03 | 30.63 | 32.50 | 25.20 | 31.10 | -21.662% | 1,247 | 2,628 | +20.096% |
| 2026-09-02 | 39.27 | 41.18 | 39.20 | 39.70 | -4.452% | 212 | 2,675 | -5.919% |
| 2026-09-01 | 37.65 | 41.70 | 37.65 | 41.55 | -2.350% | 98 | 2,611 | -10.108% |
| 2026-08-31 | 44.00 | 44.00 | 41.18 | 42.55 | +2.407% | 89 | 2,573 | -12.221% |
| 2026-08-28 | 44.90 | 46.50 | 40.75 | 41.55 | -4.483% | 203 | 2,544 | -10.108% |
| 2026-08-27 | 41.47 | 43.50 | 40.00 | 43.50 | +22.225% | 156 | 2,538 | -14.138% |
| 2026-08-26 | 37.57 | 37.57 | 34.00 | 35.59 | -4.328% | 75 | 2,496 | +4.945% |
| 2026-08-25 | 39.00 | 40.00 | 36.70 | 37.20 | -3.377% | 169 | 2,433 | +0.403% |
| 2026-08-24 | 41.50 | 41.60 | 38.50 | 38.50 | -12.994% | 197 | 2,303 | -2.987% |
| 2026-08-21 | 45.80 | 47.35 | 42.25 | 44.25 | +7.927% | 89 | 2,294 | -15.593% |
| 2026-08-20 | 41.30 | 43.20 | 40.50 | 41.00 | 0.000% | 155 | 2,311 | -8.902% |
| 2026-08-19 | 45.65 | 45.65 | 38.79 | 41.00 | -18.196% | 320 | 2,131 | -8.902% |
| 2026-08-18 | 53.35 | 53.40 | 49.50 | 50.12 | -13.302% | 154 | 2,074 | -25.479% |
| 2026-08-17 | 60.25 | 60.75 | 57.51 | 57.81 | -1.179% | 47 | 2,059 | -35.392% |
| 2026-08-14 | 71.55 | 71.55 | 57.00 | 58.50 | -24.662% | 205 | 1,966 | -36.154% |
| 2026-08-13 | 73.72 | 79.47 | 73.72 | 77.65 | +5.517% | 4 | 1,967 | -51.900% |
| 2026-08-12 | 79.70 | 80.15 | 72.96 | 73.59 | -1.749% | 36 | 1,961 | -49.246% |
| 2026-08-11 | 80.00 | 80.00 | 74.47 | 74.90 | -7.759% | 19 | 1,959 | -50.134% |
| 2026-08-10 | 87.32 | 87.32 | 80.00 | 81.20 | -3.791% | 11 | 1,956 | -54.002% |
| 2026-08-07 | 88.00 | 89.00 | 83.50 | 84.40 | -1.287% | 18 | 1,960 | -55.746% |
| 2026-08-06 | 79.00 | 86.20 | 79.00 | 85.50 | +2.065% | 51 | 1,953 | -56.316% |
| 2026-08-05 | 83.75 | 86.00 | 83.06 | 83.77 | -0.274% | 17 | 1,963 | -55.414% |
| 2026-08-04 | 73.45 | 85.00 | 73.45 | 84.00 | +31.250% | 48 | 1,977 | -55.536% |
| 2026-08-03 | 55.73 | 64.07 | 55.73 | 64.00 | +1.911% | 36 | 1,960 | -41.641% |
| 2026-07-31 | 63.20 | 63.20 | 62.41 | 62.80 | +0.480% | 3 | 1,962 | -40.525% |
| 2026-07-30 | 59.70 | 63.40 | 59.70 | 62.50 | +15.955% | 16 | 1,963 | -40.240% |
| 2026-07-29 | 57.76 | 58.00 | 53.90 | 53.90 | -9.715% | 28 | 1,977 | -30.705% |
| 2026-07-28 | 55.00 | 60.12 | 55.00 | 59.70 | -3.241% | 5 | 1,974 | -37.437% |
| 2026-07-27 | 57.89 | 61.70 | 57.70 | 61.70 | +4.576% | 32 | 1,964 | -39.465% |
| 2026-07-24 | 64.75 | 64.75 | 59.00 | 59.00 | -13.299% | 29 | 1,975 | -36.695% |
| 2026-07-23 | 68.80 | 69.00 | 65.45 | 68.05 | -4.865% | 36 | 1,973 | -45.114% |
| 2026-07-22 | 65.00 | 71.60 | 65.00 | 71.53 | +10.899% | 21 | 1,978 | -47.784% |
| 2026-07-21 | 61.90 | 64.50 | 61.90 | 64.50 | +5.100% | 6 | 1,978 | -42.093% |
| 2026-07-20 | 61.67 | 62.70 | 61.37 | 61.37 | +7.084% | 16 | 1,979 | -39.140% |
| 2026-07-17 | 50.00 | 59.15 | 50.00 | 57.31 | +1.434% | 35 | 1,979 | -34.828% |
| 2026-07-16 | 63.00 | 63.50 | 56.50 | 56.50 | -19.170% | 25 | 1,969 | -33.894% |
| 2026-07-15 | 68.00 | 70.55 | 65.41 | 69.90 | +1.969% | 43 | 1,987 | -46.567% |
| 2026-07-14 | 69.50 | 71.58 | 63.25 | 68.55 | +5.559% | 175 | 1,886 | -45.514% |
| 2026-07-13 | 69.00 | 71.00 | 64.30 | 64.94 | -12.243% | 32 | 1,864 | -42.485% |
| 2026-07-10 | 72.00 | 76.00 | 72.00 | 74.00 | -2.439% | 18 | 1,869 | -49.527% |
| 2026-07-09 | 75.15 | 78.98 | 69.85 | 75.85 | +11.873% | 68 | 1,888 | -50.758% |
| 2026-07-08 | 61.33 | 70.00 | 60.75 | 67.80 | +21.071% | 108 | 1,939 | -44.912% |
| 2026-07-07 | 53.00 | 56.00 | 51.50 | 56.00 | -2.778% | 28 | 1,936 | -33.304% |
| 2026-07-06 | 59.30 | 62.60 | 57.60 | 57.60 | +14.014% | 1,013 | 1,034 | -35.156% |
| 2026-07-02 | 56.00 | 56.00 | 49.25 | 50.52 | -10.774% | 93 | 1,015 | -26.069% |
| 2026-07-01 | 55.50 | 57.15 | 54.82 | 56.62 | -8.382% | 18 | 1,018 | -34.034% |
| 2026-06-30 | 60.05 | 61.80 | 57.98 | 61.80 | +5.407% | 7 | 1,015 | -39.563% |
| 2026-06-29 | 57.48 | 58.87 | 51.59 | 58.63 | +7.855% | 16 | 1,013 | -36.295% |
| 2026-06-26 | 55.12 | 57.00 | 54.00 | 54.36 | -10.885% | 31 | 1,008 | -31.291% |
| 2026-06-25 | 59.00 | 63.48 | 59.00 | 61.00 | -0.765% | 44 | 1,009 | -38.770% |
| 2026-06-24 | 65.50 | 65.84 | 61.47 | 61.47 | -4.624% | 5 | 1,007 | -39.239% |
| 2026-06-23 | 63.51 | 65.89 | 62.80 | 64.45 | -8.711% | 17 | 1,006 | -42.048% |
| 2026-06-22 | 76.45 | 76.45 | 70.60 | 70.60 | -14.755% | 41 | 993 | -47.096% |
| 2026-06-18 | 80.45 | 83.49 | 79.25 | 82.82 | +20.029% | 76 | 999 | -54.902% |
| 2026-06-17 | 69.67 | 75.00 | 69.00 | 69.00 | +13.115% | 30 | 991 | -45.870% |
| 2026-06-16 | 67.00 | 67.00 | 61.00 | 61.00 | -12.832% | 32 | 979 | -38.770% |
| 2026-06-15 | 72.03 | 72.03 | 68.71 | 69.98 | +8.161% | 60 | 952 | -46.628% |
| 2026-06-12 | 64.30 | 66.15 | 63.00 | 64.70 | -4.867% | 33 | 954 | -42.272% |
| 2026-06-11 | 60.90 | 68.01 | 60.90 | 68.01 | +11.951% | 22 | 954 | -45.082% |
| 2026-06-10 | 66.00 | 66.00 | 60.00 | 60.75 | -12.274% | 563 | 939 | -38.519% |
| 2026-06-09 | 76.00 | 80.77 | 60.00 | 69.25 | -5.834% | 83 | 933 | -46.065% |
| 2026-06-08 | 77.50 | 79.35 | 72.40 | 73.54 | +1.856% | 49 | 923 | -49.211% |
| 2026-06-05 | 82.00 | 82.00 | 71.10 | 72.20 | -20.221% | 141 | 845 | -48.269% |
| 2026-06-04 | 88.95 | 93.55 | 81.00 | 90.50 | -36.312% | 398 | 572 | -58.729% |
| 2026-06-03 | 141.35 | 143.70 | 141.35 | 142.10 | +4.432% | 6 | 573 | -73.716% |
| 2026-06-02 | 142.10 | 142.10 | 132.42 | 136.07 | +11.762% | 53 | 591 | -72.551% |
| 2026-06-01 | 112.30 | 125.17 | 111.68 | 121.75 | +10.682% | 132 | 596 | -69.322% |
| 2026-05-29 | 110.00 | 110.00 | 102.49 | 110.00 | +15.668% | 29 | 574 | -66.045% |
| 2026-05-28 | 93.50 | 95.10 | 93.50 | 95.10 | +4.690% | 14 | 574 | -60.726% |
| 2026-05-27 | 97.35 | 97.35 | 88.90 | 90.84 | -0.504% | 267 | 394 | -58.884% |
| 2026-05-26 | 100.00 | 100.20 | 91.00 | 91.30 | +8.175% | 17 | 389 | -59.091% |
| 2026-05-22 | 88.65 | 88.65 | 83.05 | 84.40 | -1.113% | 6 | 383 | -55.746% |
| 2026-05-21 | 90.64 | 90.64 | 85.35 | 85.35 | -6.353% | 2 | 383 | -56.239% |
| 2026-05-20 | 91.14 | 91.14 | 91.14 | 91.14 | +7.667% | 1 | 383 | -59.019% |
| 2026-05-19 | 84.68 | 84.78 | 84.05 | 84.65 | -4.888% | 14 | 382 | -55.877% |
| 2026-05-18 | 89.70 | 89.92 | 89.00 | 89.00 | -8.247% | 11 | 388 | -58.034% |
| 2026-05-15 | 96.00 | 97.43 | 95.73 | 97.00 | -8.835% | 25 | 386 | -61.495% |
| 2026-05-14 | 99.72 | 106.40 | 99.72 | 106.40 | +20.909% | 30 | 399 | -64.897% |
| 2026-05-13 | 84.40 | 88.08 | 81.12 | 88.00 | +0.941% | 13 | 397 | -57.557% |
| 2026-05-12 | 93.10 | 95.00 | 82.24 | 87.18 | -9.187% | 52 | 399 | -57.158% |
| 2026-05-11 | 99.85 | 99.85 | 96.00 | 96.00 | -1.133% | 99 | 458 | -61.094% |
| 2026-05-08 | 90.95 | 99.48 | 90.95 | 97.10 | +14.235% | 10 | 464 | -61.535% |
| 2026-05-07 | 81.58 | 85.00 | 81.58 | 85.00 | -6.336% | 4 | 464 | -56.059% |
| 2026-05-06 | 100.40 | 100.40 | 89.90 | 90.75 | -7.114% | 21 | 476 | -58.843% |
| 2026-05-05 | 92.45 | 98.00 | 92.45 | 97.70 | +13.605% | 48 | 511 | -61.771% |
| 2026-05-04 | 89.30 | 89.65 | 84.00 | 86.00 | -6.011% | 13 | 516 | -56.570% |
| 2026-05-01 | 89.25 | 91.50 | 88.65 | 91.50 | +5.124% | 7 | 519 | -59.180% |
| 2026-04-30 | 86.20 | 87.87 | 84.70 | 87.04 | +8.299% | 19 | 514 | -57.089% |
| 2026-04-29 | 78.35 | 80.37 | 74.30 | 80.37 | +3.038% | 23 | 510 | -53.527% |
| 2026-04-28 | 76.10 | 81.50 | 75.50 | 78.00 | -12.389% | 31 | 509 | -52.115% |
| 2026-04-27 | 91.67 | 91.67 | 89.03 | 89.03 | -4.042% | 5 | 513 | -58.048% |
| 2026-04-24 | 90.45 | 92.78 | 84.65 | 92.78 | -0.632% | 9 | 512 | -59.743% |
| 2026-04-23 | 95.50 | 98.72 | 93.37 | 93.37 | +1.072% | 12 | 515 | -59.998% |
| 2026-04-22 | 81.92 | 92.38 | 81.92 | 92.38 | +17.502% | 39 | 527 | -59.569% |
| 2026-04-21 | 76.79 | 79.80 | 76.79 | 78.62 | +3.434% | 36 | 539 | -52.493% |
| 2026-04-20 | 77.96 | 77.96 | 76.01 | 76.01 | -7.135% | 15 | 541 | -50.862% |
| 2026-04-17 | 80.30 | 82.11 | 80.00 | 81.85 | +4.069% | 90 | 488 | -54.368% |
| 2026-04-16 | 77.28 | 78.65 | 76.95 | 78.65 | +2.743% | 20 | 491 | -52.511% |
| 2026-04-15 | 70.80 | 76.65 | 70.80 | 76.55 | +15.234% | 23 | 499 | -51.208% |
| 2026-04-14 | 65.30 | 67.42 | 64.93 | 66.43 | +0.804% | 33 | 506 | -43.775% |
| 2026-04-13 | 62.55 | 66.48 | 62.55 | 65.90 | +4.107% | 27 | 514 | -43.323% |
| 2026-04-10 | 55.15 | 65.33 | 55.15 | 63.30 | +20.000% | 225 | 514 | -40.995% |
| 2026-04-09 | 54.00 | 54.25 | 52.05 | 52.75 | +5.080% | 65 | 617 | -29.194% |
| 2026-04-08 | 49.07 | 51.00 | 47.22 | 50.20 | +18.817% | 110 | 641 | -25.598% |
| 2026-04-07 | 38.35 | 42.25 | 37.24 | 42.25 | +30.401% | 235 | 671 | -11.598% |
| 2026-04-06 | 32.33 | 32.80 | 31.50 | 32.40 | -3.284% | 42 | 742 | +15.278% |
| 2026-04-02 | 30.00 | 33.50 | 30.00 | 33.50 | +0.480% | 46 | 705 | +11.493% |
| 2026-04-01 | 32.65 | 34.25 | 32.25 | 33.34 | +6.722% | 266 | 705 | +12.028% |
| 2026-03-31 | 28.50 | 31.80 | 28.50 | 31.24 | +19.010% | 124 | 571 | +19.558% |
| 2026-03-30 | 29.20 | 29.20 | 25.71 | 26.25 | -14.495% | 288 | 527 | +42.286% |
| 2026-03-27 | 31.27 | 31.30 | 30.70 | 30.70 | -9.198% | 41 | 463 | +21.661% |
| 2026-03-26 | 34.53 | 34.94 | 33.60 | 33.81 | -8.324% | 14 | 483 | +10.470% |
| 2026-03-25 | 37.24 | 38.77 | 36.05 | 36.88 | -0.324% | 93 | 485 | +1.274% |
| 2026-03-24 | 36.00 | 37.00 | 36.00 | 37.00 | -5.492% | 6 | 501 | +0.946% |
| 2026-03-23 | 38.20 | 39.35 | 38.20 | 39.15 | +9.818% | 51 | 497 | -4.598% |
| 2026-03-20 | 37.57 | 37.57 | 35.56 | 35.65 | -3.256% | 8 | 478 | +4.769% |
| 2026-03-19 | 34.27 | 36.90 | 34.27 | 36.85 | +2.962% | 46 | 478 | +1.357% |
| 2026-03-18 | 38.00 | 39.50 | 35.50 | 35.79 | -5.915% | 123 | 467 | +4.359% |
| 2026-03-17 | 39.50 | 39.50 | 36.72 | 38.04 | -8.448% | 33 | 404 | -1.814% |
| 2026-03-16 | 41.50 | 42.80 | 40.84 | 41.55 | -0.168% | 47 | 402 | -10.108% |
| 2026-03-13 | 48.40 | 48.40 | 41.35 | 41.62 | -14.062% | 22 | 387 | -10.259% |
| 2026-03-12 | 50.00 | 50.00 | 47.60 | 48.43 | -4.099% | 33 | 389 | -22.878% |
| 2026-03-11 | 52.17 | 52.17 | 49.94 | 50.50 | -2.528% | 368 | 374 | -26.040% |
| 2026-03-10 | 54.10 | 54.10 | 51.81 | 51.81 | -4.550% | 33 | 289 | -27.910% |
| 2026-03-09 | 48.95 | 54.65 | 48.66 | 54.28 | +17.693% | 112 | 317 | -31.190% |
| 2026-03-06 | 47.22 | 51.55 | 46.12 | 46.12 | +3.200% | 31 | 329 | -19.016% |
| 2026-03-05 | 43.00 | 47.00 | 41.90 | 44.69 | +13.571% | 38 | 333 | -16.424% |
| 2026-03-04 | 39.40 | 41.93 | 39.00 | 39.35 | +4.238% | 131 | 346 | -5.083% |
| 2026-03-03 | 38.00 | 38.10 | 37.75 | 37.75 | -7.430% | 3 | 281 | -1.060% |
| 2026-03-02 | 40.15 | 40.78 | 40.15 | 40.78 | -4.831% | 4 | 282 | -8.411% |
| 2026-02-27 | 40.50 | 42.85 | 39.92 | 42.85 | +3.628% | 20 | 280 | -12.835% |
| 2026-02-26 | 44.25 | 44.25 | 38.75 | 41.35 | -18.682% | 115 | 281 | -9.674% |
| 2026-02-25 | 50.00 | 51.00 | 49.93 | 50.85 | +8.654% | 37 | 257 | -26.549% |
| 2026-02-24 | 45.00 | 47.75 | 43.40 | 46.80 | -0.847% | 33 | 257 | -20.192% |
| 2026-02-23 | 51.75 | 51.75 | 47.02 | 47.20 | -5.221% | 10 | 253 | -20.869% |
| 2026-02-20 | 50.25 | 52.00 | 49.80 | 49.80 | -1.581% | 13 | 252 | -25.000% |
| 2026-02-19 | 49.00 | 52.00 | 48.99 | 50.60 | +1.099% | 15 | 245 | -26.186% |
| 2026-02-18 | 48.65 | 51.60 | 48.65 | 50.05 | -0.497% | 69 | 234 | -25.375% |
| 2026-02-17 | 45.76 | 50.30 | 45.76 | 50.30 | +4.141% | 3 | 180 | -25.746% |
| 2026-02-13 | 48.30 | 48.30 | 48.30 | 48.30 | -8.868% | 7 | 170 | -22.671% |
| 2026-02-12 | 55.51 | 55.51 | 53.00 | 53.00 | -6.195% | 17 | 170 | -29.528% |
| 2026-02-11 | 54.00 | 56.50 | 52.75 | 56.50 | +1.254% | 8 | 166 | -33.894% |
| 2026-02-10 | 57.00 | 57.00 | 55.80 | 55.80 | -5.918% | 17 | 159 | -33.065% |
| 2026-02-09 | 59.15 | 59.31 | 59.00 | 59.31 | +14.058% | 4 | 173 | -37.026% |
| 2026-02-06 | 46.50 | 52.00 | 46.50 | 52.00 | +27.764% | 8 | 173 | -28.173% |
| 2026-02-05 | 42.38 | 48.00 | 40.42 | 40.70 | +0.618% | 222 | 171 | -8.231% |
| 2026-02-04 | 41.55 | 42.00 | 36.00 | 40.45 | -9.629% | 26 | 233 | -7.664% |
| 2026-02-03 | 48.20 | 48.20 | 41.35 | 44.76 | -9.024% | 17 | 221 | -16.555% |
| 2026-02-02 | 47.80 | 49.20 | 47.80 | 49.20 | -1.894% | 5 | 207 | -24.085% |
| 2026-01-30 | 53.20 | 53.20 | 50.00 | 50.15 | +7.365% | 30 | 209 | -25.523% |
| 2026-01-29 | 48.00 | 48.00 | 46.71 | 46.71 | -6.859% | 3 | 185 | -20.039% |
| 2026-01-28 | 50.25 | 51.30 | 49.56 | 50.15 | -1.955% | 4 | 184 | -25.523% |
| 2026-01-27 | 49.30 | 51.15 | 49.30 | 51.15 | +6.562% | 3 | 184 | -26.979% |
| 2026-01-26 | 48.00 | 48.31 | 46.30 | 48.00 | +7.599% | 6 | 182 | -22.187% |
| 2026-01-23 | 43.30 | 44.61 | 43.30 | 44.61 | -8.586% | 10 | 179 | -16.274% |
| 2026-01-22 | 50.70 | 50.70 | 48.60 | 48.80 | -2.400% | 19 | 170 | -23.463% |
| 2026-01-21 | 48.97 | 50.00 | 47.80 | 50.00 | 0.000% | 156 | 154 | -25.300% |