AVGO270319C00420000
AVGO Mar 19 2027 420.00 Call
optionOPRA
EODOct 7, 2026
29.00USD-3.010%(-0.90)105Vol5,264OI
AVGO270319C00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 28.50 | 29.50 | 27.61 | 29.00 | -3.010% | 105 | 5,197 | 0.000% |
| 2026-10-06 | 24.66 | 31.85 | 24.66 | 29.90 | +24.687% | 566 | 4,692 | -3.010% |
| 2026-10-05 | 22.30 | 24.35 | 22.28 | 23.98 | +12.794% | 93 | 4,696 | +20.934% |
| 2026-10-02 | 20.90 | 21.70 | 20.25 | 21.26 | +17.394% | 15 | 4,690 | +36.406% |
| 2026-10-01 | 20.00 | 20.45 | 18.11 | 18.11 | -17.079% | 74 | 4,644 | +60.133% |
| 2026-09-30 | 22.20 | 22.20 | 21.65 | 21.84 | -4.504% | 113 | 4,715 | +32.784% |
| 2026-09-29 | 23.94 | 24.86 | 22.69 | 22.87 | +11.127% | 50 | 4,677 | +26.804% |
| 2026-09-28 | 19.99 | 21.40 | 19.99 | 20.58 | -6.455% | 16 | 4,668 | +40.914% |
| 2026-09-25 | 21.69 | 22.35 | 21.07 | 22.00 | +4.762% | 80 | 4,617 | +31.818% |
| 2026-09-24 | 21.28 | 21.65 | 20.15 | 21.00 | -9.130% | 51 | 4,600 | +38.095% |
| 2026-09-23 | 26.50 | 26.50 | 22.99 | 23.11 | -17.464% | 42 | 4,574 | +25.487% |
| 2026-09-22 | 26.00 | 28.00 | 25.43 | 28.00 | +4.830% | 262 | 4,578 | +3.571% |
| 2026-09-21 | 23.95 | 27.00 | 23.49 | 26.71 | +12.700% | 98 | 4,578 | +8.574% |
| 2026-09-18 | 23.00 | 25.60 | 22.40 | 23.70 | +19.697% | 96 | 4,536 | +22.363% |
| 2026-09-17 | 20.75 | 21.00 | 19.70 | 19.80 | +13.597% | 34 | 4,542 | +46.465% |
| 2026-09-16 | 17.90 | 18.65 | 16.95 | 17.43 | -0.684% | 51 | 4,527 | +66.380% |
| 2026-09-15 | 20.15 | 20.25 | 17.10 | 17.55 | -12.250% | 233 | 4,329 | +65.242% |
| 2026-09-14 | 20.70 | 21.00 | 20.00 | 20.00 | -24.670% | 48 | 4,300 | +45.000% |
| 2026-09-11 | 27.85 | 28.25 | 26.55 | 26.55 | -3.630% | 12 | 4,296 | +9.228% |
| 2026-09-10 | 28.00 | 28.75 | 26.80 | 27.55 | -5.000% | 55 | 4,262 | +5.263% |
| 2026-09-09 | 29.95 | 30.81 | 27.80 | 29.00 | -10.632% | 25 | 4,247 | 0.000% |
| 2026-09-08 | 31.00 | 33.65 | 30.81 | 32.45 | +19.963% | 127 | 4,151 | -10.632% |
| 2026-09-04 | 25.80 | 27.05 | 24.50 | 27.05 | +4.038% | 190 | 4,043 | +7.209% |
| 2026-09-03 | 24.90 | 26.30 | 20.70 | 26.00 | -21.805% | 550 | 3,650 | +11.538% |
| 2026-09-02 | 33.19 | 35.20 | 33.05 | 33.25 | -5.540% | 926 | 2,740 | -12.782% |
| 2026-09-01 | 33.75 | 35.20 | 33.69 | 35.20 | -2.222% | 75 | 2,746 | -17.614% |
| 2026-08-31 | 36.22 | 36.25 | 34.90 | 36.00 | +1.983% | 44 | 2,747 | -19.444% |
| 2026-08-28 | 38.50 | 39.56 | 35.30 | 35.30 | -3.893% | 74 | 2,744 | -17.847% |
| 2026-08-27 | 34.40 | 36.73 | 34.25 | 36.73 | +20.426% | 25 | 2,753 | -21.045% |
| 2026-08-26 | 31.62 | 31.62 | 28.65 | 30.50 | -1.771% | 458 | 2,706 | -4.918% |
| 2026-08-25 | 32.52 | 33.47 | 30.92 | 31.05 | -4.462% | 37 | 2,694 | -6.602% |
| 2026-08-24 | 34.85 | 34.85 | 32.50 | 32.50 | -11.565% | 94 | 2,646 | -10.769% |
| 2026-08-21 | 38.70 | 38.88 | 36.34 | 36.75 | +4.790% | 18 | 2,631 | -21.088% |
| 2026-08-20 | 35.90 | 35.90 | 34.31 | 35.07 | +5.000% | 28 | 2,615 | -17.308% |
| 2026-08-19 | 37.94 | 37.94 | 33.10 | 33.40 | -22.775% | 35 | 2,596 | -13.174% |
| 2026-08-18 | 45.07 | 45.07 | 42.48 | 43.25 | -14.963% | 21 | 2,608 | -32.948% |
| 2026-08-17 | 52.07 | 53.00 | 50.70 | 50.86 | -0.528% | 243 | 2,429 | -42.981% |
| 2026-08-14 | 62.70 | 62.70 | 48.52 | 51.13 | -22.589% | 1,814 | 945 | -43.282% |
| 2026-08-13 | 62.44 | 69.85 | 62.44 | 66.05 | -0.826% | 24 | 951 | -56.094% |
| 2026-08-12 | 66.85 | 68.18 | 66.35 | 66.60 | -3.688% | 15 | 947 | -56.456% |
| 2026-08-11 | 69.15 | 69.15 | 69.15 | 69.15 | -3.825% | 2 | 946 | -58.062% |
| 2026-08-10 | 75.65 | 75.65 | 69.80 | 71.90 | -2.177% | 9 | 946 | -59.666% |
| 2026-08-07 | 79.35 | 79.35 | 73.00 | 73.50 | -3.162% | 470 | 1,113 | -60.544% |
| 2026-08-06 | 70.00 | 78.49 | 70.00 | 75.90 | +1.879% | 10 | 1,115 | -61.792% |
| 2026-08-05 | 76.03 | 76.03 | 73.43 | 74.50 | -1.974% | 6 | 1,114 | -61.074% |
| 2026-08-04 | 66.12 | 76.15 | 65.38 | 76.00 | +35.957% | 63 | 1,128 | -61.842% |
| 2026-08-03 | 49.04 | 55.90 | 49.04 | 55.90 | +2.928% | 3 | 1,128 | -48.122% |
| 2026-07-31 | 52.18 | 54.31 | 52.18 | 54.31 | +1.042% | 9 | 1,125 | -46.603% |
| 2026-07-30 | 50.98 | 54.79 | 50.98 | 53.75 | +15.343% | 33 | 1,123 | -46.047% |
| 2026-07-29 | 49.60 | 50.89 | 46.60 | 46.60 | -10.039% | 12 | 1,122 | -37.768% |
| 2026-07-28 | 49.35 | 51.80 | 48.54 | 51.80 | +0.097% | 13 | 1,121 | -44.015% |
| 2026-07-27 | 49.43 | 53.30 | 49.43 | 51.75 | -3.451% | 4 | 1,124 | -43.961% |
| 2026-07-24 | 54.05 | 56.00 | 52.00 | 53.60 | -7.793% | 7 | 1,121 | -45.896% |
| 2026-07-23 | 61.00 | 61.46 | 58.13 | 58.13 | -7.141% | 10 | 1,126 | -50.112% |
| 2026-07-22 | 55.75 | 62.60 | 55.61 | 62.60 | +11.210% | 29 | 1,127 | -53.674% |
| 2026-07-21 | 56.45 | 56.55 | 56.29 | 56.29 | +9.834% | 77 | 1,180 | -48.481% |
| 2026-07-17 | 45.20 | 51.80 | 43.28 | 51.25 | +2.603% | 36 | 1,173 | -43.415% |
| 2026-07-16 | 54.79 | 54.79 | 49.95 | 49.95 | -18.382% | 24 | 1,173 | -41.942% |
| 2026-07-15 | 59.57 | 62.15 | 57.70 | 61.20 | -0.971% | 61 | 1,134 | -52.614% |
| 2026-07-14 | 61.90 | 61.90 | 61.35 | 61.80 | +8.937% | 10 | 1,132 | -53.074% |
| 2026-07-13 | 63.07 | 63.07 | 56.70 | 56.73 | -13.455% | 9 | 1,134 | -48.881% |
| 2026-07-10 | 64.70 | 67.20 | 64.70 | 65.55 | -6.156% | 5 | 1,133 | -55.759% |
| 2026-07-09 | 67.35 | 69.85 | 59.10 | 69.85 | +16.475% | 19 | 1,123 | -58.482% |
| 2026-07-08 | 52.65 | 62.10 | 52.65 | 59.97 | +33.267% | 13 | 1,119 | -51.642% |
| 2026-07-07 | 45.00 | 45.00 | 45.00 | 45.00 | -13.876% | 1 | 1,118 | -35.556% |
| 2026-07-06 | 51.89 | 53.48 | 50.75 | 52.25 | +18.750% | 34 | 1,114 | -44.498% |
| 2026-07-02 | 46.00 | 49.83 | 43.10 | 44.00 | -9.316% | 30 | 1,114 | -34.091% |
| 2026-07-01 | 50.01 | 50.01 | 48.02 | 48.52 | -6.495% | 13 | 1,111 | -40.231% |
| 2026-06-30 | 51.89 | 51.89 | 51.89 | 51.89 | +2.146% | 3 | 1,111 | -44.113% |
| 2026-06-29 | 49.94 | 50.81 | 45.00 | 50.80 | +4.742% | 18 | 1,118 | -42.913% |
| 2026-06-26 | 50.50 | 50.50 | 47.82 | 48.50 | -12.026% | 9 | 1,113 | -40.206% |
| 2026-06-25 | 54.00 | 55.86 | 53.70 | 55.13 | -8.117% | 34 | 1,115 | -47.397% |
| 2026-06-24 | 60.00 | 60.00 | 60.00 | 60.00 | +8.030% | 3 | 1,115 | -51.667% |
| 2026-06-23 | 56.24 | 61.50 | 55.54 | 55.54 | -13.624% | 8 | 1,112 | -47.785% |
| 2026-06-22 | 69.78 | 69.78 | 63.86 | 64.30 | -11.870% | 11 | 1,110 | -54.899% |
| 2026-06-18 | 73.00 | 73.00 | 72.87 | 72.96 | +19.118% | 22 | 1,105 | -60.252% |
| 2026-06-17 | 60.45 | 66.00 | 60.45 | 61.25 | +10.659% | 7 | 1,105 | -52.653% |
| 2026-06-16 | 59.39 | 59.39 | 53.80 | 55.35 | -11.440% | 7 | 1,105 | -47.606% |
| 2026-06-15 | 61.95 | 62.50 | 61.00 | 62.50 | +10.717% | 202 | 1,007 | -53.600% |
| 2026-06-12 | 56.52 | 57.85 | 56.45 | 56.45 | -0.616% | 8 | 1,003 | -48.627% |
| 2026-06-11 | 56.91 | 56.91 | 54.86 | 56.80 | +5.970% | 42 | 976 | -48.944% |
| 2026-06-10 | 56.15 | 58.35 | 53.60 | 53.60 | -15.591% | 33 | 968 | -45.896% |
| 2026-06-09 | 69.90 | 69.90 | 53.30 | 63.50 | -4.439% | 35 | 987 | -54.331% |
| 2026-06-08 | 68.10 | 68.35 | 66.45 | 66.45 | +3.796% | 86 | 911 | -56.358% |
| 2026-06-05 | 75.80 | 75.80 | 63.45 | 64.02 | -22.145% | 58 | 912 | -54.702% |
| 2026-06-04 | 80.34 | 86.50 | 73.86 | 82.23 | -34.216% | 500 | 591 | -64.733% |
| 2026-06-03 | 125.38 | 131.00 | 125.00 | 125.00 | -2.799% | 8 | 589 | -76.800% |
| 2026-06-02 | 130.00 | 130.94 | 120.43 | 128.60 | +15.078% | 11 | 584 | -77.449% |
| 2026-06-01 | 99.00 | 114.00 | 99.00 | 111.75 | +16.346% | 31 | 591 | -74.049% |
| 2026-05-29 | 101.19 | 101.19 | 95.00 | 96.05 | +14.033% | 14 | 590 | -69.807% |
| 2026-05-28 | 77.91 | 85.37 | 77.91 | 84.23 | +3.147% | 14 | 585 | -65.570% |
| 2026-05-27 | 83.07 | 83.10 | 78.80 | 81.66 | -1.174% | 27 | 567 | -64.487% |
| 2026-05-26 | 83.78 | 90.00 | 82.00 | 82.63 | +8.239% | 30 | 560 | -64.904% |
| 2026-05-22 | 77.00 | 77.24 | 75.20 | 76.34 | -0.013% | 10 | 555 | -62.012% |
| 2026-05-21 | 81.58 | 81.58 | 76.35 | 76.35 | -3.477% | 4 | 555 | -62.017% |
| 2026-05-20 | 77.55 | 83.60 | 77.55 | 79.10 | +5.186% | 41 | 537 | -63.338% |
| 2026-05-19 | 78.00 | 78.00 | 74.75 | 75.20 | -6.642% | 27 | 523 | -61.436% |
| 2026-05-18 | 80.00 | 81.46 | 80.00 | 80.55 | -7.072% | 24 | 509 | -63.998% |
| 2026-05-15 | 91.32 | 91.32 | 86.68 | 86.68 | -10.547% | 15 | 499 | -66.544% |
| 2026-05-14 | 87.05 | 96.90 | 87.05 | 96.90 | +22.426% | 33 | 500 | -70.072% |
| 2026-05-13 | 74.90 | 79.87 | 74.90 | 79.15 | -3.180% | 35 | 517 | -63.361% |
| 2026-05-12 | 84.00 | 84.00 | 76.85 | 81.75 | -7.187% | 36 | 514 | -64.526% |
| 2026-05-11 | 87.35 | 88.15 | 86.25 | 88.08 | +0.836% | 25 | 504 | -67.075% |
| 2026-05-08 | 78.50 | 88.24 | 78.50 | 87.35 | +17.643% | 51 | 489 | -66.800% |
| 2026-05-07 | 79.84 | 81.35 | 73.60 | 74.25 | -11.449% | 26 | 494 | -60.943% |
| 2026-05-06 | 91.80 | 91.80 | 78.80 | 83.85 | -2.861% | 23 | 489 | -65.414% |
| 2026-05-05 | 83.36 | 88.58 | 80.92 | 86.32 | +10.880% | 45 | 477 | -66.404% |
| 2026-05-04 | 79.83 | 79.83 | 75.96 | 77.85 | -4.361% | 7 | 474 | -62.749% |
| 2026-05-01 | 80.90 | 81.70 | 79.95 | 81.40 | +3.906% | 5 | 472 | -64.373% |
| 2026-04-30 | 76.00 | 78.34 | 76.00 | 78.34 | +14.298% | 3 | 470 | -62.982% |
| 2026-04-29 | 68.33 | 70.20 | 68.33 | 68.54 | -1.410% | 14 | 465 | -57.689% |
| 2026-04-28 | 71.08 | 71.08 | 68.22 | 69.52 | -14.173% | 20 | 452 | -58.285% |
| 2026-04-27 | 83.12 | 83.12 | 79.87 | 81.00 | -4.985% | 65 | 422 | -64.198% |
| 2026-04-24 | 85.65 | 85.65 | 76.45 | 85.25 | +1.247% | 44 | 396 | -65.982% |
| 2026-04-23 | 84.87 | 89.66 | 84.15 | 84.20 | -0.964% | 311 | 367 | -65.558% |
| 2026-04-22 | 77.87 | 85.02 | 77.87 | 85.02 | +19.662% | 23 | 357 | -65.890% |
| 2026-04-21 | 67.60 | 71.38 | 67.60 | 71.05 | +3.587% | 21 | 348 | -59.184% |
| 2026-04-20 | 68.98 | 68.98 | 68.59 | 68.59 | -5.458% | 2 | 347 | -57.720% |
| 2026-04-17 | 71.45 | 73.32 | 71.26 | 72.55 | +2.981% | 41 | 309 | -60.028% |
| 2026-04-16 | 70.00 | 70.45 | 69.50 | 70.45 | +4.108% | 25 | 303 | -58.836% |
| 2026-04-15 | 65.99 | 68.77 | 64.92 | 67.67 | +14.890% | 20 | 296 | -57.145% |
| 2026-04-14 | 58.45 | 60.00 | 58.15 | 58.90 | +3.697% | 108 | 200 | -50.764% |
| 2026-04-13 | 56.80 | 56.80 | 56.80 | 56.80 | 0.000% | 3 | 204 | -48.944% |
| 2026-04-10 | 54.53 | 56.80 | 54.53 | 56.80 | +22.784% | 10 | 204 | -48.944% |
| 2026-04-09 | 47.00 | 47.00 | 46.15 | 46.26 | +4.661% | 26 | 196 | -37.311% |
| 2026-04-08 | 43.00 | 44.20 | 43.00 | 44.20 | +20.109% | 7 | 184 | -34.389% |
| 2026-04-07 | 34.00 | 36.85 | 32.45 | 36.80 | +31.429% | 116 | 179 | -21.196% |
| 2026-04-06 | 28.13 | 28.15 | 28.00 | 28.00 | -1.060% | 3 | 170 | +3.571% |
| 2026-04-02 | 27.20 | 28.30 | 27.20 | 28.30 | +1.616% | 2 | 168 | +2.473% |
| 2026-04-01 | 27.78 | 27.85 | 27.78 | 27.85 | +17.263% | 2 | 168 | +4.129% |
| 2026-03-31 | 23.75 | 23.75 | 23.75 | 23.75 | +8.696% | 2 | 169 | +22.105% |
| 2026-03-30 | 21.85 | 21.85 | 21.85 | 21.85 | -24.707% | 10 | 169 | +32.723% |
| 2026-03-26 | 30.42 | 30.42 | 28.93 | 29.02 | -10.349% | 86 | 164 | -0.069% |
| 2026-03-25 | 32.27 | 32.37 | 32.27 | 32.37 | +2.762% | 3 | 163 | -10.411% |
| 2026-03-24 | 32.85 | 32.85 | 31.00 | 31.50 | -6.832% | 22 | 165 | -7.937% |
| 2026-03-23 | 32.80 | 33.93 | 32.80 | 33.81 | +11.769% | 10 | 146 | -14.227% |
| 2026-03-20 | 32.27 | 32.27 | 30.00 | 30.25 | -5.528% | 68 | 145 | -4.132% |
| 2026-03-19 | 29.89 | 32.05 | 29.89 | 32.02 | +0.629% | 32 | 146 | -9.432% |
| 2026-03-18 | 32.10 | 32.10 | 31.82 | 31.82 | -4.873% | 3 | 151 | -8.862% |
| 2026-03-17 | 32.20 | 33.45 | 32.20 | 33.45 | -9.350% | 2 | 151 | -13.303% |
| 2026-03-16 | 36.25 | 36.90 | 36.25 | 36.90 | -13.583% | 2 | 150 | -21.409% |
| 2026-03-12 | 42.12 | 42.70 | 42.03 | 42.70 | -3.633% | 5 | 149 | -32.084% |
| 2026-03-11 | 45.15 | 45.15 | 44.11 | 44.31 | -4.812% | 143 | 148 | -34.552% |
| 2026-03-09 | 47.86 | 47.86 | 46.30 | 46.55 | +4.724% | 16 | 91 | -37.701% |
| 2026-03-06 | 44.45 | 44.45 | 44.45 | 44.45 | +8.415% | 1 | 78 | -34.758% |
| 2026-03-05 | 41.00 | 41.00 | 41.00 | 41.00 | +16.147% | 2 | 77 | -29.268% |
| 2026-03-04 | 35.15 | 35.30 | 35.15 | 35.30 | +4.068% | 3 | 75 | -17.847% |
| 2026-03-03 | 33.90 | 33.92 | 33.90 | 33.92 | -5.908% | 3 | 73 | -14.505% |
| 2026-03-02 | 36.05 | 36.05 | 36.05 | 36.05 | +2.415% | 3 | 70 | -19.556% |
| 2026-02-26 | 41.43 | 41.43 | 35.17 | 35.20 | -21.778% | 13 | 69 | -17.614% |
| 2026-02-25 | 45.18 | 45.97 | 44.48 | 45.00 | +4.167% | 31 | 60 | -35.556% |
| 2026-02-23 | 46.29 | 46.29 | 43.20 | 43.20 | -9.718% | 7 | 60 | -32.870% |
| 2026-02-12 | 47.85 | 47.85 | 47.85 | 47.85 | -4.871% | 6 | 59 | -39.394% |
| 2026-02-10 | 50.99 | 50.99 | 50.30 | 50.30 | +19.279% | 6 | 53 | -42.346% |
| 2026-02-06 | 42.17 | 42.17 | 42.17 | 42.17 | -2.632% | 2 | 47 | -31.231% |
| 2026-02-05 | 43.31 | 43.31 | 43.31 | 43.31 | +26.453% | 2 | 45 | -33.041% |
| 2026-02-04 | 35.64 | 35.64 | 32.10 | 34.25 | -6.523% | 7 | 44 | -15.328% |
| 2026-02-03 | 40.65 | 40.65 | 36.64 | 36.64 | -18.214% | 8 | 42 | -20.852% |
| 2026-02-02 | 44.05 | 44.80 | 44.05 | 44.80 | -0.555% | 8 | 47 | -35.268% |
| 2026-01-30 | 47.45 | 47.60 | 45.05 | 45.05 | +9.717% | 39 | 41 | -35.627% |
| 2026-01-29 | 41.06 | 41.06 | 41.06 | 41.06 | -6.893% | 2 | 8 | -29.372% |
| 2026-01-28 | 44.10 | 44.10 | 44.10 | 44.10 | -3.691% | 1 | 8 | -34.240% |
| 2026-01-27 | 45.79 | 45.79 | 45.79 | 45.79 | +8.199% | 2 | 7 | -36.667% |
| 2026-01-26 | 41.08 | 43.35 | 41.08 | 42.32 | -4.188% | 6 | 5 | -31.474% |
| 2026-01-22 | 44.17 | 44.17 | 44.17 | 44.17 | 0.000% | 1 | 1 | -34.345% |