AVGO270319C00430000
AVGO Mar 19 2027 430.00 Call
optionOPRA
EODOct 7, 2026
27.35USD+0.073%(+0.02)29Vol1,443OI
AVGO270319C00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 25.76 | 27.35 | 24.39 | 27.35 | +0.073% | 29 | 1,437 | 0.000% |
| 2026-10-06 | 24.95 | 27.75 | 24.95 | 27.33 | +30.329% | 76 | 1,430 | +0.073% |
| 2026-10-05 | 21.03 | 21.08 | 20.97 | 20.97 | +8.093% | 5 | 1,429 | +30.424% |
| 2026-10-02 | 17.00 | 19.50 | 17.00 | 19.40 | +11.816% | 20 | 1,428 | +40.979% |
| 2026-10-01 | 18.00 | 18.00 | 17.30 | 17.35 | -11.480% | 8 | 1,425 | +57.637% |
| 2026-09-30 | 19.95 | 19.95 | 19.15 | 19.60 | -6.667% | 21 | 1,424 | +39.541% |
| 2026-09-29 | 21.14 | 21.32 | 20.35 | 21.00 | +13.945% | 41 | 1,428 | +30.238% |
| 2026-09-28 | 18.80 | 19.15 | 18.20 | 18.43 | -7.154% | 25 | 1,421 | +48.399% |
| 2026-09-25 | 19.50 | 19.90 | 19.30 | 19.85 | +4.474% | 23 | 1,409 | +37.783% |
| 2026-09-24 | 18.97 | 19.05 | 18.30 | 19.00 | -9.091% | 63 | 1,381 | +43.947% |
| 2026-09-23 | 22.30 | 22.50 | 20.90 | 20.90 | -14.694% | 117 | 1,278 | +30.861% |
| 2026-09-22 | 23.07 | 24.75 | 23.07 | 24.50 | -0.204% | 206 | 1,383 | +11.633% |
| 2026-09-21 | 20.30 | 24.55 | 20.30 | 24.55 | +16.905% | 23 | 1,380 | +11.405% |
| 2026-09-18 | 22.50 | 22.80 | 20.00 | 21.00 | +17.122% | 51 | 1,390 | +30.238% |
| 2026-09-17 | 18.90 | 19.14 | 17.77 | 17.93 | +17.574% | 35 | 1,382 | +52.538% |
| 2026-09-16 | 17.00 | 17.00 | 15.10 | 15.25 | -3.542% | 17 | 1,381 | +79.344% |
| 2026-09-15 | 18.15 | 18.15 | 15.70 | 15.81 | -12.652% | 365 | 1,048 | +72.992% |
| 2026-09-14 | 19.28 | 19.55 | 18.10 | 18.10 | -27.975% | 37 | 1,052 | +51.105% |
| 2026-09-11 | 24.96 | 25.40 | 24.56 | 25.13 | +0.721% | 41 | 1,032 | +8.834% |
| 2026-09-10 | 24.90 | 26.12 | 24.90 | 24.95 | -7.763% | 38 | 1,029 | +9.619% |
| 2026-09-09 | 25.90 | 27.05 | 24.90 | 27.05 | -7.363% | 18 | 1,030 | +1.109% |
| 2026-09-08 | 26.08 | 30.11 | 26.08 | 29.20 | +22.689% | 54 | 1,047 | -6.336% |
| 2026-09-04 | 23.38 | 23.87 | 22.30 | 23.80 | +1.796% | 125 | 1,036 | +14.916% |
| 2026-09-03 | 20.50 | 23.38 | 18.77 | 23.38 | -22.015% | 93 | 1,004 | +16.980% |
| 2026-09-02 | 30.80 | 31.80 | 29.98 | 29.98 | -7.754% | 36 | 995 | -8.773% |
| 2026-09-01 | 30.50 | 32.50 | 30.49 | 32.50 | -2.402% | 31 | 988 | -15.846% |
| 2026-08-31 | 32.10 | 33.30 | 32.10 | 33.30 | +2.778% | 14 | 989 | -17.868% |
| 2026-08-28 | 35.80 | 35.80 | 31.95 | 32.40 | -4.284% | 6 | 987 | -15.586% |
| 2026-08-27 | 32.42 | 33.85 | 32.42 | 33.85 | +23.450% | 38 | 980 | -19.202% |
| 2026-08-26 | 29.25 | 29.25 | 26.02 | 27.42 | -3.451% | 24 | 978 | -0.255% |
| 2026-08-25 | 29.65 | 29.65 | 28.40 | 28.40 | -5.302% | 11 | 974 | -3.697% |
| 2026-08-24 | 31.39 | 31.55 | 29.99 | 29.99 | -12.284% | 25 | 970 | -8.803% |
| 2026-08-21 | 36.28 | 36.28 | 33.80 | 34.19 | +6.016% | 17 | 970 | -20.006% |
| 2026-08-20 | 31.93 | 33.00 | 31.93 | 32.25 | -0.769% | 5 | 970 | -15.194% |
| 2026-08-19 | 32.80 | 32.95 | 31.00 | 32.50 | -18.648% | 86 | 951 | -15.846% |
| 2026-08-18 | 38.90 | 40.20 | 38.90 | 39.95 | -17.883% | 7 | 946 | -31.539% |
| 2026-08-17 | 49.03 | 49.03 | 47.55 | 48.65 | +5.876% | 148 | 992 | -43.782% |
| 2026-08-14 | 55.35 | 55.35 | 45.59 | 45.95 | -27.672% | 117 | 900 | -40.479% |
| 2026-08-13 | 64.56 | 64.58 | 63.53 | 63.53 | +5.866% | 8 | 897 | -56.949% |
| 2026-08-12 | 64.76 | 64.76 | 60.01 | 60.01 | +0.100% | 6 | 900 | -54.424% |
| 2026-08-11 | 64.75 | 65.80 | 59.95 | 59.95 | -10.389% | 18 | 895 | -54.379% |
| 2026-08-10 | 70.90 | 72.87 | 66.90 | 66.90 | -3.324% | 10 | 888 | -59.118% |
| 2026-08-07 | 73.30 | 73.50 | 69.20 | 69.20 | -2.191% | 135 | 764 | -60.477% |
| 2026-08-06 | 72.79 | 72.79 | 70.75 | 70.75 | +1.945% | 23 | 764 | -61.343% |
| 2026-08-05 | 70.00 | 72.20 | 69.40 | 69.40 | -3.194% | 3 | 765 | -60.591% |
| 2026-08-04 | 62.00 | 71.69 | 62.00 | 71.69 | +56.768% | 44 | 787 | -61.850% |
| 2026-08-03 | 44.53 | 45.73 | 44.53 | 45.73 | -12.294% | 3 | 786 | -40.192% |
| 2026-07-31 | 50.24 | 52.15 | 50.24 | 52.14 | +4.072% | 37 | 785 | -47.545% |
| 2026-07-30 | 48.15 | 50.15 | 48.15 | 50.10 | +7.742% | 27 | 763 | -45.409% |
| 2026-07-29 | 44.90 | 49.85 | 44.75 | 46.50 | -4.811% | 110 | 664 | -41.183% |
| 2026-07-27 | 48.85 | 48.85 | 48.85 | 48.85 | +0.308% | 1 | 664 | -44.012% |
| 2026-07-24 | 53.70 | 53.70 | 48.70 | 48.70 | -15.744% | 4 | 660 | -43.840% |
| 2026-07-22 | 57.45 | 57.80 | 57.45 | 57.80 | +9.677% | 22 | 662 | -52.682% |
| 2026-07-21 | 50.55 | 52.70 | 50.55 | 52.70 | +1.152% | 10 | 661 | -48.102% |
| 2026-07-20 | 52.10 | 52.10 | 52.10 | 52.10 | +8.204% | 1 | 662 | -47.505% |
| 2026-07-17 | 41.29 | 48.15 | 41.29 | 48.15 | +0.312% | 40 | 649 | -43.198% |
| 2026-07-16 | 50.50 | 51.50 | 48.00 | 48.00 | -17.241% | 45 | 639 | -43.021% |
| 2026-07-15 | 54.00 | 58.52 | 54.00 | 58.00 | +0.104% | 98 | 632 | -52.845% |
| 2026-07-14 | 59.50 | 59.50 | 57.80 | 57.94 | +6.117% | 8 | 626 | -52.796% |
| 2026-07-13 | 54.90 | 54.90 | 54.60 | 54.60 | -12.640% | 27 | 626 | -49.908% |
| 2026-07-10 | 61.67 | 62.50 | 61.67 | 62.50 | -3.251% | 2 | 626 | -56.240% |
| 2026-07-09 | 62.80 | 65.53 | 62.80 | 64.60 | +15.357% | 14 | 624 | -57.663% |
| 2026-07-08 | 48.90 | 58.40 | 48.90 | 56.00 | +30.233% | 26 | 619 | -51.161% |
| 2026-07-07 | 45.00 | 45.00 | 43.00 | 43.00 | -10.042% | 11 | 618 | -36.395% |
| 2026-07-06 | 47.21 | 51.10 | 47.21 | 47.80 | +19.830% | 41 | 620 | -42.782% |
| 2026-07-02 | 42.28 | 42.28 | 39.89 | 39.89 | -20.474% | 106 | 621 | -31.436% |
| 2026-06-30 | 48.17 | 50.16 | 48.17 | 50.16 | +10.387% | 16 | 607 | -45.474% |
| 2026-06-29 | 46.94 | 46.94 | 43.45 | 45.44 | -3.993% | 36 | 607 | -39.811% |
| 2026-06-26 | 47.20 | 47.50 | 44.85 | 47.33 | -10.258% | 16 | 607 | -42.214% |
| 2026-06-25 | 50.65 | 52.74 | 50.50 | 52.74 | +0.918% | 213 | 563 | -48.142% |
| 2026-06-24 | 54.40 | 54.76 | 52.26 | 52.26 | -3.222% | 5 | 563 | -47.666% |
| 2026-06-23 | 53.35 | 54.00 | 53.15 | 54.00 | -11.067% | 37 | 536 | -49.352% |
| 2026-06-22 | 62.80 | 62.80 | 60.72 | 60.72 | -10.902% | 13 | 535 | -54.957% |
| 2026-06-18 | 67.17 | 69.65 | 67.17 | 68.15 | +15.411% | 8 | 535 | -59.868% |
| 2026-06-17 | 59.00 | 62.52 | 58.85 | 59.05 | +16.424% | 14 | 525 | -53.683% |
| 2026-06-16 | 57.00 | 57.00 | 50.72 | 50.72 | -14.756% | 19 | 518 | -46.076% |
| 2026-06-15 | 59.01 | 59.50 | 59.01 | 59.50 | +10.595% | 11 | 525 | -54.034% |
| 2026-06-12 | 53.80 | 53.80 | 53.80 | 53.80 | -6.026% | 12 | 525 | -49.164% |
| 2026-06-11 | 54.55 | 57.25 | 50.25 | 57.25 | +9.297% | 15 | 518 | -52.227% |
| 2026-06-10 | 52.50 | 53.40 | 50.88 | 52.38 | +1.120% | 58 | 480 | -47.785% |
| 2026-06-09 | 62.40 | 62.40 | 51.35 | 51.80 | -17.054% | 15 | 483 | -47.201% |
| 2026-06-08 | 61.70 | 63.00 | 61.25 | 62.45 | +4.782% | 27 | 462 | -56.205% |
| 2026-06-05 | 72.20 | 72.20 | 59.60 | 59.60 | -25.797% | 48 | 458 | -54.111% |
| 2026-06-04 | 71.50 | 82.15 | 70.44 | 80.32 | -35.744% | 273 | 295 | -65.949% |
| 2026-06-03 | 128.02 | 128.02 | 120.69 | 125.00 | +1.792% | 10 | 297 | -78.120% |
| 2026-06-02 | 124.21 | 125.67 | 121.00 | 122.80 | +13.180% | 33 | 306 | -77.728% |
| 2026-06-01 | 100.65 | 109.01 | 98.29 | 108.50 | +21.814% | 53 | 286 | -74.793% |
| 2026-05-29 | 87.90 | 93.95 | 87.90 | 89.07 | +9.692% | 25 | 287 | -69.294% |
| 2026-05-28 | 73.96 | 81.20 | 73.96 | 81.20 | +5.222% | 43 | 302 | -66.318% |
| 2026-05-27 | 82.92 | 82.92 | 75.80 | 77.17 | -10.267% | 18 | 304 | -64.559% |
| 2026-05-26 | 77.50 | 86.00 | 77.50 | 86.00 | +19.444% | 14 | 301 | -68.198% |
| 2026-05-22 | 75.50 | 75.50 | 72.00 | 72.00 | -2.014% | 4 | 300 | -62.014% |
| 2026-05-21 | 76.09 | 76.09 | 73.48 | 73.48 | -3.948% | 4 | 298 | -62.779% |
| 2026-05-20 | 73.67 | 76.50 | 73.67 | 76.50 | +6.250% | 3 | 297 | -64.248% |
| 2026-05-19 | 73.70 | 73.70 | 72.00 | 72.00 | -5.350% | 5 | 296 | -62.014% |
| 2026-05-18 | 78.89 | 78.89 | 75.69 | 76.07 | -9.440% | 4 | 296 | -64.046% |
| 2026-05-15 | 86.65 | 86.65 | 80.00 | 84.00 | -8.696% | 50 | 312 | -67.440% |
| 2026-05-14 | 78.25 | 92.50 | 78.25 | 92.00 | +21.420% | 38 | 318 | -70.272% |
| 2026-05-13 | 73.50 | 75.77 | 73.38 | 75.77 | +2.392% | 4 | 320 | -63.904% |
| 2026-05-12 | 82.00 | 82.50 | 70.57 | 74.00 | -10.843% | 56 | 355 | -63.041% |
| 2026-05-11 | 83.00 | 84.90 | 83.00 | 83.00 | -0.896% | 20 | 358 | -67.048% |
| 2026-05-08 | 78.50 | 83.75 | 78.00 | 83.75 | +14.569% | 25 | 356 | -67.343% |
| 2026-05-07 | 78.42 | 79.80 | 73.10 | 73.10 | -5.397% | 17 | 347 | -62.585% |
| 2026-05-06 | 85.07 | 85.07 | 75.65 | 77.27 | -7.583% | 66 | 310 | -64.605% |
| 2026-05-05 | 78.75 | 85.73 | 78.70 | 83.61 | +13.755% | 12 | 312 | -67.289% |
| 2026-05-04 | 73.98 | 73.98 | 71.02 | 73.50 | -4.235% | 4 | 312 | -62.789% |
| 2026-05-01 | 74.73 | 77.10 | 74.73 | 76.75 | +3.828% | 35 | 294 | -64.365% |
| 2026-04-30 | 73.78 | 74.06 | 71.61 | 73.92 | +14.694% | 8 | 291 | -63.001% |
| 2026-04-28 | 69.27 | 69.27 | 64.00 | 64.45 | -15.807% | 8 | 297 | -57.564% |
| 2026-04-27 | 79.28 | 79.28 | 76.02 | 76.55 | -5.143% | 16 | 294 | -64.272% |
| 2026-04-24 | 80.93 | 80.93 | 76.59 | 80.70 | +0.248% | 48 | 289 | -66.109% |
| 2026-04-23 | 83.87 | 84.63 | 80.50 | 80.50 | -1.008% | 80 | 232 | -66.025% |
| 2026-04-22 | 69.33 | 81.32 | 69.33 | 81.32 | +21.791% | 47 | 254 | -66.367% |
| 2026-04-21 | 66.77 | 66.77 | 66.77 | 66.77 | -3.330% | 1 | 253 | -59.038% |
| 2026-04-20 | 69.07 | 69.07 | 69.07 | 69.07 | +0.189% | 1 | 252 | -60.402% |
| 2026-04-17 | 67.56 | 68.94 | 67.56 | 68.94 | +3.669% | 11 | 249 | -60.328% |
| 2026-04-16 | 65.28 | 66.55 | 65.22 | 66.50 | +6.810% | 8 | 245 | -58.872% |
| 2026-04-15 | 61.51 | 64.23 | 61.25 | 62.26 | +12.180% | 104 | 220 | -56.071% |
| 2026-04-14 | 55.65 | 55.85 | 55.37 | 55.50 | +1.611% | 90 | 186 | -50.721% |
| 2026-04-13 | 54.62 | 54.62 | 54.62 | 54.62 | +0.682% | 2 | 184 | -49.927% |
| 2026-04-10 | 51.20 | 54.25 | 51.20 | 54.25 | +24.856% | 16 | 184 | -49.585% |
| 2026-04-09 | 42.95 | 44.55 | 42.77 | 43.45 | +13.743% | 62 | 182 | -37.054% |
| 2026-04-08 | 38.20 | 38.20 | 38.20 | 38.20 | +15.758% | 5 | 140 | -28.403% |
| 2026-04-07 | 30.27 | 33.00 | 30.27 | 33.00 | +26.243% | 5 | 135 | -17.121% |
| 2026-04-02 | 26.14 | 26.14 | 26.14 | 26.14 | -0.153% | 3 | 130 | +4.629% |
| 2026-04-01 | 26.18 | 26.18 | 26.18 | 26.18 | +3.889% | 1 | 130 | +4.469% |
| 2026-03-31 | 22.00 | 25.20 | 22.00 | 25.20 | +22.807% | 5 | 129 | +8.532% |
| 2026-03-30 | 23.95 | 23.95 | 20.52 | 20.52 | -14.214% | 24 | 125 | +33.285% |
| 2026-03-27 | 24.00 | 24.00 | 23.62 | 23.92 | -11.799% | 7 | 115 | +14.339% |
| 2026-03-26 | 28.30 | 28.30 | 26.97 | 27.12 | -10.495% | 22 | 114 | +0.848% |
| 2026-03-25 | 30.19 | 30.30 | 30.05 | 30.30 | +1.644% | 4 | 99 | -9.736% |
| 2026-03-24 | 29.81 | 29.81 | 29.81 | 29.81 | -1.617% | 1 | 100 | -8.252% |
| 2026-03-23 | 31.60 | 31.60 | 30.30 | 30.30 | +7.906% | 26 | 101 | -9.736% |
| 2026-03-20 | 29.21 | 29.21 | 28.00 | 28.08 | -9.419% | 25 | 84 | -2.600% |
| 2026-03-18 | 31.00 | 31.00 | 31.00 | 31.00 | +0.486% | 1 | 78 | -11.774% |
| 2026-03-17 | 31.20 | 31.20 | 30.85 | 30.85 | -9.584% | 2 | 78 | -11.345% |
| 2026-03-13 | 39.10 | 39.10 | 34.12 | 34.12 | -15.440% | 5 | 78 | -19.842% |
| 2026-03-12 | 40.33 | 40.39 | 40.05 | 40.35 | -2.654% | 44 | 78 | -32.218% |
| 2026-03-11 | 43.20 | 43.20 | 41.32 | 41.45 | -6.116% | 21 | 56 | -34.017% |
| 2026-03-10 | 44.25 | 44.25 | 44.15 | 44.15 | +1.030% | 22 | 51 | -38.052% |
| 2026-03-09 | 39.07 | 44.55 | 39.07 | 43.70 | +11.765% | 33 | 40 | -37.414% |
| 2026-03-06 | 39.53 | 39.53 | 39.10 | 39.10 | +3.439% | 4 | 16 | -30.051% |
| 2026-03-05 | 36.87 | 37.80 | 36.87 | 37.80 | +14.372% | 4 | 15 | -27.646% |
| 2026-03-04 | 33.97 | 33.97 | 33.05 | 33.05 | -2.074% | 3 | 13 | -17.247% |
| 2026-03-02 | 33.75 | 33.75 | 33.75 | 33.75 | +3.369% | 1 | 12 | -18.963% |
| 2026-02-26 | 32.65 | 32.65 | 32.65 | 32.65 | -19.779% | 1 | 11 | -16.233% |
| 2026-02-23 | 40.70 | 40.70 | 40.70 | 40.70 | -19.262% | 3 | 10 | -32.801% |
| 2026-02-10 | 50.41 | 50.41 | 50.41 | 50.41 | +1.225% | 1 | 10 | -45.745% |
| 2026-02-09 | 48.20 | 50.60 | 48.20 | 49.80 | +27.988% | 5 | 10 | -45.080% |
| 2026-02-06 | 38.91 | 38.91 | 38.91 | 38.91 | +15.323% | 1 | 5 | -29.710% |
| 2026-02-04 | 33.74 | 33.74 | 33.74 | 33.74 | -22.756% | 1 | 5 | -18.939% |
| 2026-02-02 | 43.68 | 43.68 | 43.68 | 43.68 | +5.380% | 1 | 5 | -37.386% |
| 2026-01-30 | 41.45 | 41.45 | 41.45 | 41.45 | -4.493% | 1 | 5 | -34.017% |
| 2026-01-28 | 43.11 | 43.40 | 43.11 | 43.40 | +3.333% | 2 | 4 | -36.982% |
| 2026-01-27 | 42.00 | 42.00 | 42.00 | 42.00 | +11.702% | 2 | 4 | -34.881% |
| 2026-01-23 | 37.60 | 37.60 | 37.28 | 37.60 | -10.455% | 3 | 3 | -27.261% |
| 2026-01-21 | 41.99 | 41.99 | 41.99 | 41.99 | 0.000% | 1 | 1 | -34.865% |