AVGO270319C00410000
AVGO Mar 19 2027 410.00 Call
optionOPRA
EODOct 7, 2026
32.58USD-1.511%(-0.50)26Vol1,811OI
AVGO270319C00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 32.70 | 32.70 | 30.60 | 32.58 | -1.511% | 26 | 1,805 | 0.000% |
| 2026-10-06 | 28.23 | 35.20 | 28.00 | 33.08 | +22.609% | 47 | 1,798 | -1.511% |
| 2026-10-05 | 24.96 | 27.10 | 24.96 | 26.98 | +14.906% | 35 | 1,782 | +20.756% |
| 2026-10-02 | 21.62 | 24.70 | 21.62 | 23.48 | +15.893% | 71 | 1,769 | +38.756% |
| 2026-10-01 | 22.65 | 22.83 | 20.26 | 20.26 | -13.233% | 55 | 1,744 | +60.809% |
| 2026-09-30 | 24.25 | 24.47 | 23.35 | 23.35 | -8.071% | 12 | 1,740 | +39.529% |
| 2026-09-29 | 26.19 | 27.38 | 25.33 | 25.40 | +8.316% | 611 | 1,180 | +28.268% |
| 2026-09-28 | 22.80 | 23.81 | 22.70 | 23.45 | -4.090% | 15 | 1,166 | +38.934% |
| 2026-09-25 | 24.80 | 24.80 | 23.85 | 24.45 | +3.602% | 37 | 1,140 | +33.252% |
| 2026-09-24 | 23.87 | 23.87 | 22.85 | 23.60 | -8.704% | 13 | 1,134 | +38.051% |
| 2026-09-23 | 27.33 | 27.33 | 25.85 | 25.85 | -13.632% | 17 | 1,125 | +26.035% |
| 2026-09-22 | 28.95 | 29.93 | 28.15 | 29.93 | +0.100% | 104 | 1,028 | +8.854% |
| 2026-09-21 | 26.50 | 30.65 | 25.00 | 29.90 | +14.559% | 397 | 876 | +8.963% |
| 2026-09-18 | 24.15 | 27.98 | 24.15 | 26.10 | +15.487% | 17 | 876 | +24.828% |
| 2026-09-17 | 22.50 | 23.10 | 22.28 | 22.60 | +18.947% | 10 | 870 | +44.159% |
| 2026-09-16 | 20.00 | 20.85 | 19.00 | 19.00 | -4.282% | 113 | 829 | +71.474% |
| 2026-09-15 | 22.55 | 22.60 | 19.45 | 19.85 | -10.987% | 88 | 822 | +64.131% |
| 2026-09-14 | 22.50 | 23.25 | 22.30 | 22.30 | -27.005% | 22 | 813 | +46.099% |
| 2026-09-11 | 31.15 | 31.15 | 29.90 | 30.55 | +0.328% | 17 | 799 | +6.645% |
| 2026-09-10 | 31.80 | 31.80 | 30.45 | 30.45 | -4.725% | 10 | 791 | +6.995% |
| 2026-09-09 | 31.20 | 32.15 | 30.55 | 31.96 | -6.632% | 22 | 775 | +1.940% |
| 2026-09-08 | 32.95 | 35.85 | 32.95 | 34.23 | +17.629% | 44 | 778 | -4.820% |
| 2026-09-04 | 28.51 | 29.16 | 27.10 | 29.10 | +0.172% | 23 | 774 | +11.959% |
| 2026-09-03 | 26.97 | 29.05 | 22.90 | 29.05 | -20.952% | 154 | 772 | +12.151% |
| 2026-09-02 | 36.85 | 37.50 | 36.43 | 36.75 | -1.475% | 28 | 747 | -11.347% |
| 2026-09-01 | 36.55 | 37.30 | 36.55 | 37.30 | -8.578% | 4 | 744 | -12.654% |
| 2026-08-31 | 39.00 | 40.80 | 37.95 | 40.80 | +5.182% | 29 | 732 | -20.147% |
| 2026-08-28 | 41.98 | 41.98 | 38.40 | 38.79 | -2.782% | 24 | 711 | -16.009% |
| 2026-08-27 | 38.55 | 39.90 | 38.55 | 39.90 | +19.461% | 18 | 700 | -18.346% |
| 2026-08-26 | 31.80 | 33.40 | 31.61 | 33.40 | -1.037% | 13 | 695 | -2.455% |
| 2026-08-25 | 35.52 | 35.52 | 33.60 | 33.75 | -7.661% | 26 | 679 | -3.467% |
| 2026-08-24 | 38.30 | 38.30 | 36.10 | 36.55 | -9.597% | 24 | 675 | -10.862% |
| 2026-08-21 | 40.40 | 41.00 | 38.89 | 40.43 | +6.395% | 24 | 667 | -19.416% |
| 2026-08-20 | 37.89 | 38.55 | 37.15 | 38.00 | 0.000% | 6 | 663 | -14.263% |
| 2026-08-19 | 43.00 | 43.00 | 35.75 | 38.00 | -16.994% | 29 | 658 | -14.263% |
| 2026-08-18 | 46.05 | 46.80 | 45.78 | 45.78 | -18.671% | 11 | 655 | -28.834% |
| 2026-08-17 | 54.55 | 56.29 | 54.36 | 56.29 | +2.719% | 34 | 655 | -42.121% |
| 2026-08-14 | 60.75 | 60.75 | 53.65 | 54.80 | -23.613% | 38 | 646 | -40.547% |
| 2026-08-13 | 73.00 | 75.00 | 71.74 | 71.74 | +1.042% | 3 | 647 | -54.586% |
| 2026-08-12 | 70.90 | 73.85 | 70.90 | 71.00 | -1.594% | 17 | 651 | -54.113% |
| 2026-08-11 | 72.05 | 72.15 | 72.05 | 72.15 | -10.904% | 2 | 652 | -54.844% |
| 2026-08-10 | 80.98 | 80.98 | 80.98 | 80.98 | +1.099% | 1 | 651 | -59.768% |
| 2026-08-06 | 74.37 | 81.59 | 73.25 | 80.10 | +0.125% | 9 | 656 | -59.326% |
| 2026-08-05 | 81.90 | 82.80 | 78.13 | 80.00 | +0.629% | 14 | 664 | -59.275% |
| 2026-08-04 | 71.00 | 80.19 | 71.00 | 79.50 | +37.022% | 41 | 669 | -59.019% |
| 2026-08-03 | 52.42 | 58.02 | 52.00 | 58.02 | -1.494% | 11 | 672 | -43.847% |
| 2026-07-31 | 58.45 | 58.90 | 58.45 | 58.90 | +2.435% | 2 | 672 | -44.686% |
| 2026-07-30 | 55.50 | 57.50 | 55.50 | 57.50 | +6.937% | 12 | 674 | -43.339% |
| 2026-07-29 | 52.80 | 53.77 | 51.94 | 53.77 | +2.517% | 18 | 667 | -39.409% |
| 2026-07-28 | 52.45 | 52.45 | 52.45 | 52.45 | -6.540% | 6 | 667 | -37.884% |
| 2026-07-24 | 58.80 | 58.80 | 56.10 | 56.12 | -11.273% | 5 | 666 | -41.946% |
| 2026-07-23 | 65.10 | 65.10 | 62.40 | 63.25 | -1.017% | 8 | 664 | -48.490% |
| 2026-07-22 | 59.57 | 63.90 | 59.57 | 63.90 | +9.700% | 21 | 663 | -49.014% |
| 2026-07-20 | 58.25 | 58.25 | 58.25 | 58.25 | +10.868% | 1 | 663 | -44.069% |
| 2026-07-17 | 52.57 | 54.05 | 51.95 | 52.54 | -11.325% | 10 | 660 | -37.990% |
| 2026-07-16 | 57.00 | 59.25 | 57.00 | 59.25 | -10.241% | 5 | 658 | -45.013% |
| 2026-07-15 | 66.05 | 66.05 | 66.01 | 66.01 | +1.010% | 2 | 659 | -50.644% |
| 2026-07-14 | 64.95 | 65.40 | 64.95 | 65.35 | +6.781% | 7 | 659 | -50.145% |
| 2026-07-13 | 67.08 | 67.08 | 61.20 | 61.20 | -11.304% | 8 | 660 | -46.765% |
| 2026-07-10 | 70.40 | 70.40 | 69.00 | 69.00 | -7.133% | 14 | 650 | -52.783% |
| 2026-07-09 | 69.00 | 75.00 | 68.95 | 74.30 | +33.753% | 27 | 639 | -56.151% |
| 2026-07-06 | 55.55 | 55.55 | 55.55 | 55.55 | +21.421% | 2 | 641 | -41.350% |
| 2026-07-02 | 50.11 | 50.12 | 45.75 | 45.75 | -11.968% | 24 | 656 | -28.787% |
| 2026-07-01 | 53.00 | 53.40 | 51.00 | 51.97 | -8.664% | 28 | 651 | -37.310% |
| 2026-06-30 | 56.38 | 56.90 | 55.71 | 56.90 | +13.800% | 19 | 637 | -42.742% |
| 2026-06-26 | 52.50 | 53.50 | 50.00 | 50.00 | -18.033% | 3 | 636 | -34.840% |
| 2026-06-25 | 62.50 | 62.50 | 61.00 | 61.00 | +4.274% | 15 | 621 | -46.590% |
| 2026-06-24 | 58.50 | 58.50 | 58.50 | 58.50 | -2.614% | 1 | 621 | -44.308% |
| 2026-06-23 | 60.19 | 60.19 | 60.07 | 60.07 | -11.007% | 3 | 621 | -45.763% |
| 2026-06-22 | 75.00 | 75.00 | 67.50 | 67.50 | -14.231% | 22 | 616 | -51.733% |
| 2026-06-18 | 75.59 | 78.70 | 75.00 | 78.70 | +14.390% | 43 | 601 | -58.602% |
| 2026-06-17 | 62.00 | 70.00 | 62.00 | 68.80 | +20.702% | 6 | 598 | -52.645% |
| 2026-06-16 | 62.33 | 62.33 | 57.00 | 57.00 | -13.858% | 17 | 584 | -42.842% |
| 2026-06-15 | 64.70 | 66.17 | 64.50 | 66.17 | +10.100% | 5 | 582 | -50.763% |
| 2026-06-12 | 60.65 | 60.74 | 60.10 | 60.10 | -6.415% | 6 | 584 | -45.790% |
| 2026-06-11 | 57.45 | 64.22 | 57.45 | 64.22 | +11.551% | 20 | 576 | -49.268% |
| 2026-06-10 | 58.00 | 59.35 | 57.57 | 57.57 | -11.472% | 13 | 579 | -43.408% |
| 2026-06-09 | 67.56 | 67.56 | 57.52 | 65.03 | -6.700% | 15 | 578 | -49.900% |
| 2026-06-08 | 73.00 | 73.65 | 68.80 | 69.70 | +3.520% | 56 | 557 | -53.257% |
| 2026-06-05 | 78.38 | 78.38 | 66.56 | 67.33 | -24.518% | 96 | 514 | -51.611% |
| 2026-06-04 | 82.46 | 90.75 | 77.00 | 89.20 | -34.795% | 439 | 353 | -63.475% |
| 2026-06-03 | 138.74 | 138.80 | 130.50 | 136.80 | +5.231% | 16 | 356 | -76.184% |
| 2026-06-02 | 134.76 | 135.00 | 130.00 | 130.00 | +12.389% | 5 | 355 | -74.938% |
| 2026-06-01 | 112.00 | 118.20 | 112.00 | 115.67 | +15.786% | 4 | 355 | -71.834% |
| 2026-05-29 | 99.50 | 100.15 | 99.50 | 99.90 | +11.247% | 5 | 357 | -67.387% |
| 2026-05-28 | 84.25 | 90.00 | 82.00 | 89.80 | +0.899% | 15 | 347 | -63.719% |
| 2026-05-27 | 89.60 | 89.60 | 84.93 | 89.00 | +2.017% | 27 | 341 | -63.393% |
| 2026-05-26 | 92.00 | 92.40 | 87.24 | 87.24 | +9.323% | 3 | 340 | -62.655% |
| 2026-05-22 | 80.50 | 80.50 | 79.80 | 79.80 | -1.421% | 3 | 342 | -59.173% |
| 2026-05-21 | 85.25 | 85.25 | 80.95 | 80.95 | +2.106% | 2 | 342 | -59.753% |
| 2026-05-19 | 81.85 | 82.70 | 77.59 | 79.28 | -5.619% | 43 | 324 | -58.905% |
| 2026-05-18 | 84.00 | 84.00 | 84.00 | 84.00 | -6.874% | 3 | 321 | -61.214% |
| 2026-05-15 | 92.73 | 92.73 | 89.00 | 90.20 | -10.409% | 12 | 313 | -63.880% |
| 2026-05-14 | 91.65 | 100.68 | 91.65 | 100.68 | +22.244% | 19 | 318 | -67.640% |
| 2026-05-13 | 79.46 | 82.36 | 78.50 | 82.36 | +1.055% | 7 | 313 | -60.442% |
| 2026-05-12 | 83.55 | 83.55 | 79.85 | 81.50 | -12.366% | 8 | 310 | -60.025% |
| 2026-05-11 | 91.43 | 93.00 | 91.43 | 93.00 | +0.280% | 2 | 310 | -64.968% |
| 2026-05-08 | 84.53 | 93.05 | 84.53 | 92.74 | +14.226% | 35 | 315 | -64.870% |
| 2026-05-07 | 83.00 | 83.00 | 80.52 | 81.19 | -5.965% | 5 | 313 | -59.872% |
| 2026-05-06 | 94.27 | 94.27 | 84.36 | 86.34 | -7.687% | 44 | 304 | -62.265% |
| 2026-05-05 | 90.09 | 93.53 | 89.87 | 93.53 | +17.574% | 13 | 311 | -65.166% |
| 2026-05-04 | 79.55 | 79.55 | 79.55 | 79.55 | -8.013% | 3 | 308 | -59.045% |
| 2026-05-01 | 85.00 | 86.48 | 85.00 | 86.48 | +5.361% | 10 | 310 | -62.327% |
| 2026-04-30 | 76.94 | 82.08 | 76.94 | 82.08 | +11.370% | 18 | 316 | -60.307% |
| 2026-04-29 | 74.00 | 74.00 | 73.60 | 73.70 | +0.340% | 4 | 312 | -55.794% |
| 2026-04-28 | 78.00 | 78.04 | 71.93 | 73.45 | -13.025% | 28 | 309 | -55.643% |
| 2026-04-27 | 86.50 | 86.50 | 84.43 | 84.45 | -5.091% | 46 | 280 | -61.421% |
| 2026-04-24 | 90.23 | 90.23 | 82.11 | 88.98 | +1.633% | 12 | 280 | -63.385% |
| 2026-04-23 | 93.97 | 93.97 | 87.50 | 87.55 | -2.916% | 148 | 269 | -62.787% |
| 2026-04-22 | 79.00 | 90.18 | 79.00 | 90.18 | +20.384% | 59 | 236 | -63.872% |
| 2026-04-21 | 71.61 | 74.91 | 71.61 | 74.91 | +2.057% | 35 | 222 | -56.508% |
| 2026-04-20 | 73.90 | 73.90 | 72.48 | 73.40 | -4.675% | 13 | 211 | -55.613% |
| 2026-04-17 | 77.43 | 77.43 | 75.39 | 77.00 | +4.691% | 38 | 178 | -57.688% |
| 2026-04-16 | 73.69 | 73.80 | 73.55 | 73.55 | +2.252% | 48 | 180 | -55.704% |
| 2026-04-15 | 70.90 | 72.97 | 70.90 | 71.93 | +16.016% | 24 | 169 | -54.706% |
| 2026-04-14 | 62.87 | 62.87 | 62.00 | 62.00 | -2.516% | 7 | 168 | -47.452% |
| 2026-04-13 | 63.24 | 63.60 | 63.23 | 63.60 | +2.630% | 29 | 158 | -48.774% |
| 2026-04-10 | 55.00 | 62.00 | 55.00 | 61.97 | +21.153% | 111 | 158 | -47.426% |
| 2026-04-09 | 51.15 | 51.15 | 51.15 | 51.15 | +11.196% | 1 | 116 | -36.305% |
| 2026-04-08 | 45.95 | 46.00 | 43.90 | 46.00 | +29.577% | 12 | 117 | -29.174% |
| 2026-04-07 | 35.63 | 35.64 | 35.50 | 35.50 | +16.013% | 4 | 107 | -8.225% |
| 2026-04-06 | 30.60 | 30.60 | 30.60 | 30.60 | +11.273% | 3 | 106 | +6.471% |
| 2026-04-02 | 27.50 | 27.50 | 27.50 | 27.50 | -10.277% | 1 | 106 | +18.473% |
| 2026-04-01 | 30.65 | 30.65 | 30.65 | 30.65 | +5.471% | 1 | 106 | +6.297% |
| 2026-03-31 | 26.50 | 29.06 | 26.50 | 29.06 | +15.731% | 9 | 105 | +12.113% |
| 2026-03-30 | 25.07 | 25.27 | 25.07 | 25.11 | -13.114% | 3 | 106 | +29.749% |
| 2026-03-27 | 28.90 | 28.90 | 28.90 | 28.90 | -9.119% | 1 | 107 | +12.734% |
| 2026-03-26 | 31.80 | 31.80 | 31.80 | 31.80 | -7.424% | 1 | 106 | +2.453% |
| 2026-03-25 | 34.15 | 34.80 | 34.15 | 34.35 | -0.290% | 5 | 106 | -5.153% |
| 2026-03-24 | 33.80 | 34.45 | 33.80 | 34.45 | -6.131% | 6 | 106 | -5.428% |
| 2026-03-23 | 36.70 | 36.70 | 36.70 | 36.70 | +14.330% | 1 | 107 | -11.226% |
| 2026-03-20 | 33.00 | 33.00 | 32.10 | 32.10 | -4.748% | 6 | 106 | +1.495% |
| 2026-03-19 | 32.60 | 33.70 | 32.60 | 33.70 | -3.577% | 4 | 105 | -3.323% |
| 2026-03-18 | 34.55 | 34.95 | 34.25 | 34.95 | -0.143% | 4 | 102 | -6.781% |
| 2026-03-17 | 35.00 | 35.00 | 35.00 | 35.00 | -10.371% | 1 | 98 | -6.914% |
| 2026-03-16 | 39.95 | 39.95 | 39.05 | 39.05 | -10.127% | 2 | 98 | -16.569% |
| 2026-03-13 | 43.45 | 43.45 | 43.45 | 43.45 | -6.054% | 20 | 98 | -25.017% |
| 2026-03-12 | 45.50 | 46.25 | 45.50 | 46.25 | -2.054% | 2 | 97 | -29.557% |
| 2026-03-11 | 49.10 | 49.10 | 47.17 | 47.22 | -3.138% | 65 | 96 | -31.004% |
| 2026-03-10 | 49.90 | 49.90 | 48.75 | 48.75 | -0.409% | 31 | 69 | -33.169% |
| 2026-03-09 | 48.95 | 48.95 | 48.95 | 48.95 | +5.156% | 1 | 68 | -33.442% |
| 2026-03-06 | 44.32 | 46.55 | 44.32 | 46.55 | +15.652% | 25 | 70 | -30.011% |
| 2026-03-05 | 39.50 | 43.40 | 39.43 | 40.25 | +6.201% | 32 | 50 | -19.056% |
| 2026-03-04 | 37.52 | 37.90 | 37.52 | 37.90 | +0.212% | 18 | 37 | -14.037% |
| 2026-02-26 | 37.82 | 37.82 | 37.82 | 37.82 | -18.667% | 1 | 20 | -13.855% |
| 2026-02-23 | 46.50 | 46.50 | 46.50 | 46.50 | -2.638% | 2 | 19 | -29.935% |
| 2026-02-20 | 46.84 | 47.77 | 46.84 | 47.76 | +11.589% | 3 | 17 | -31.784% |
| 2026-02-17 | 42.80 | 42.80 | 42.80 | 42.80 | -6.243% | 2 | 18 | -23.879% |
| 2026-02-13 | 45.95 | 45.95 | 45.65 | 45.65 | -9.961% | 7 | 9 | -28.631% |
| 2026-02-12 | 50.70 | 50.70 | 50.70 | 50.70 | -11.053% | 2 | 9 | -35.740% |
| 2026-02-09 | 57.00 | 57.00 | 57.00 | 57.00 | +14.827% | 2 | 10 | -42.842% |
| 2026-02-06 | 49.64 | 49.64 | 49.64 | 49.64 | +23.821% | 4 | 9 | -34.367% |
| 2026-02-05 | 40.09 | 40.09 | 40.09 | 40.09 | -4.910% | 4 | 12 | -18.733% |
| 2026-02-03 | 39.05 | 42.16 | 39.05 | 42.16 | -13.607% | 2 | 9 | -22.723% |
| 2026-01-30 | 50.30 | 50.30 | 48.80 | 48.80 | +1.035% | 13 | 8 | -33.238% |
| 2026-01-27 | 48.30 | 48.30 | 48.30 | 48.30 | +14.973% | 1 | 2 | -32.547% |
| 2026-01-23 | 42.01 | 42.01 | 42.01 | 42.01 | 0.000% | 1 | 1 | -22.447% |