AVGO270319C00440000
AVGO Mar 19 2027 440.00 Call
optionOPRA
EODOct 7, 2026
23.73USD-4.392%(-1.09)538Vol1,990OI
AVGO270319C00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 22.95 | 24.10 | 22.70 | 23.73 | -4.392% | 538 | 1,479 | 0.000% |
| 2026-10-06 | 20.10 | 25.12 | 20.10 | 24.82 | +28.601% | 51 | 1,484 | -4.392% |
| 2026-10-05 | 17.85 | 19.30 | 17.85 | 19.30 | +12.209% | 8 | 1,486 | +22.953% |
| 2026-10-02 | 15.83 | 17.57 | 15.83 | 17.20 | +12.787% | 32 | 1,476 | +37.965% |
| 2026-10-01 | 17.00 | 17.00 | 15.25 | 15.25 | -10.294% | 19 | 1,479 | +55.607% |
| 2026-09-30 | 17.80 | 17.85 | 17.00 | 17.00 | -6.951% | 30 | 1,469 | +39.588% |
| 2026-09-29 | 18.50 | 20.00 | 18.25 | 18.27 | +11.538% | 94 | 1,422 | +29.885% |
| 2026-09-28 | 17.31 | 17.31 | 16.00 | 16.38 | -7.458% | 38 | 1,420 | +44.872% |
| 2026-09-25 | 17.20 | 18.20 | 17.20 | 17.70 | +3.207% | 23 | 1,416 | +34.068% |
| 2026-09-24 | 17.37 | 17.37 | 16.50 | 17.15 | -8.777% | 91 | 1,376 | +38.367% |
| 2026-09-23 | 20.35 | 20.35 | 18.55 | 18.80 | -16.034% | 35 | 1,362 | +26.223% |
| 2026-09-22 | 20.87 | 22.75 | 20.87 | 22.39 | +0.992% | 7 | 1,358 | +5.985% |
| 2026-09-21 | 20.45 | 22.20 | 20.27 | 22.17 | +19.322% | 15 | 1,356 | +7.037% |
| 2026-09-18 | 18.57 | 20.25 | 17.95 | 18.58 | +18.269% | 42 | 1,350 | +27.718% |
| 2026-09-17 | 16.13 | 16.90 | 15.71 | 15.71 | +11.339% | 33 | 1,346 | +51.050% |
| 2026-09-16 | 14.55 | 14.85 | 13.20 | 14.11 | -0.982% | 30 | 1,345 | +68.179% |
| 2026-09-15 | 16.30 | 16.30 | 13.68 | 14.25 | -13.110% | 80 | 1,324 | +66.526% |
| 2026-09-14 | 18.00 | 18.00 | 15.90 | 16.40 | -26.292% | 56 | 1,315 | +44.695% |
| 2026-09-11 | 22.95 | 23.15 | 22.20 | 22.25 | -2.412% | 69 | 1,263 | +6.652% |
| 2026-09-10 | 23.56 | 23.56 | 22.80 | 22.80 | -4.282% | 51 | 1,215 | +4.079% |
| 2026-09-09 | 23.90 | 24.25 | 22.70 | 23.82 | -9.084% | 16 | 1,202 | -0.378% |
| 2026-09-08 | 26.03 | 27.90 | 26.03 | 26.20 | +22.430% | 10 | 1,203 | -9.427% |
| 2026-09-04 | 20.90 | 21.50 | 19.75 | 21.40 | +0.991% | 12 | 1,195 | +10.888% |
| 2026-09-03 | 20.60 | 21.19 | 16.87 | 21.19 | -23.336% | 54 | 1,196 | +11.987% |
| 2026-09-02 | 28.20 | 29.25 | 27.46 | 27.64 | -7.404% | 533 | 871 | -14.146% |
| 2026-09-01 | 28.45 | 29.85 | 28.45 | 29.85 | -2.131% | 24 | 883 | -20.503% |
| 2026-08-31 | 29.85 | 30.70 | 28.90 | 30.50 | +0.494% | 13 | 881 | -22.197% |
| 2026-08-28 | 33.38 | 33.38 | 29.00 | 30.35 | -1.780% | 18 | 888 | -21.812% |
| 2026-08-27 | 28.88 | 31.70 | 28.88 | 30.90 | +21.082% | 46 | 864 | -23.204% |
| 2026-08-26 | 25.85 | 25.85 | 23.25 | 25.52 | -2.035% | 11 | 859 | -7.014% |
| 2026-08-25 | 27.27 | 27.27 | 26.05 | 26.05 | -7.788% | 13 | 858 | -8.906% |
| 2026-08-24 | 28.60 | 28.60 | 27.98 | 28.25 | -10.601% | 14 | 855 | -16.000% |
| 2026-08-21 | 32.30 | 32.30 | 31.20 | 31.60 | +7.776% | 14 | 855 | -24.905% |
| 2026-08-20 | 31.40 | 31.40 | 29.32 | 29.32 | -0.441% | 19 | 849 | -19.065% |
| 2026-08-19 | 28.46 | 30.37 | 28.46 | 29.45 | -19.995% | 24 | 841 | -19.423% |
| 2026-08-18 | 36.81 | 36.81 | 36.81 | 36.81 | -15.457% | 1 | 841 | -35.534% |
| 2026-08-17 | 43.35 | 44.40 | 43.35 | 43.54 | -0.978% | 5 | 841 | -45.498% |
| 2026-08-14 | 48.57 | 48.57 | 42.00 | 43.97 | -25.462% | 23 | 836 | -46.031% |
| 2026-08-13 | 60.85 | 61.33 | 58.99 | 58.99 | +2.413% | 20 | 835 | -59.773% |
| 2026-08-12 | 57.60 | 57.60 | 57.60 | 57.60 | +1.767% | 2 | 835 | -58.802% |
| 2026-08-11 | 60.46 | 60.46 | 56.60 | 56.60 | -10.782% | 5 | 835 | -58.074% |
| 2026-08-10 | 67.88 | 67.88 | 63.08 | 63.44 | -4.169% | 4 | 836 | -62.595% |
| 2026-08-07 | 66.92 | 66.92 | 66.20 | 66.20 | -1.488% | 3 | 836 | -64.154% |
| 2026-08-06 | 68.17 | 68.21 | 66.40 | 67.20 | -0.015% | 23 | 846 | -64.688% |
| 2026-08-05 | 67.21 | 67.21 | 67.21 | 67.21 | +0.179% | 2 | 846 | -64.693% |
| 2026-08-04 | 60.15 | 67.09 | 59.18 | 67.09 | +38.903% | 10 | 847 | -64.630% |
| 2026-08-03 | 48.30 | 48.30 | 48.30 | 48.30 | +1.899% | 1 | 848 | -50.870% |
| 2026-07-30 | 45.90 | 47.40 | 45.85 | 47.40 | +5.357% | 22 | 849 | -49.937% |
| 2026-07-29 | 44.97 | 44.99 | 44.97 | 44.99 | +6.485% | 18 | 846 | -47.255% |
| 2026-07-28 | 41.65 | 42.25 | 41.65 | 42.25 | -7.448% | 40 | 886 | -43.834% |
| 2026-07-27 | 47.00 | 47.00 | 42.70 | 45.65 | +0.330% | 27 | 889 | -48.018% |
| 2026-07-24 | 48.00 | 48.00 | 45.50 | 45.50 | -16.052% | 2 | 888 | -47.846% |
| 2026-07-23 | 53.68 | 54.20 | 53.68 | 54.20 | -2.272% | 41 | 849 | -56.218% |
| 2026-07-22 | 55.46 | 55.46 | 55.46 | 55.46 | +16.488% | 1 | 848 | -57.212% |
| 2026-07-20 | 47.61 | 47.61 | 47.61 | 47.61 | +4.637% | 1 | 849 | -50.158% |
| 2026-07-17 | 38.24 | 45.50 | 38.24 | 45.50 | +1.111% | 6 | 849 | -47.846% |
| 2026-07-16 | 47.35 | 47.35 | 45.00 | 45.00 | -13.462% | 11 | 848 | -47.267% |
| 2026-07-15 | 52.05 | 52.05 | 52.00 | 52.00 | -4.412% | 2 | 848 | -54.365% |
| 2026-07-14 | 55.89 | 55.89 | 54.40 | 54.40 | +7.129% | 3 | 848 | -56.379% |
| 2026-07-13 | 54.07 | 54.07 | 50.78 | 50.78 | -14.049% | 22 | 832 | -53.269% |
| 2026-07-10 | 59.08 | 59.08 | 59.08 | 59.08 | -5.229% | 2 | 832 | -59.834% |
| 2026-07-09 | 54.18 | 62.34 | 54.18 | 62.34 | +16.632% | 18 | 845 | -61.935% |
| 2026-07-08 | 50.18 | 53.45 | 49.75 | 53.45 | +26.210% | 137 | 822 | -55.603% |
| 2026-07-07 | 42.35 | 42.35 | 42.35 | 42.35 | -3.575% | 2 | 820 | -43.967% |
| 2026-07-06 | 44.33 | 44.33 | 43.92 | 43.92 | +16.499% | 4 | 820 | -45.970% |
| 2026-07-02 | 37.85 | 37.85 | 37.45 | 37.70 | -14.609% | 7 | 818 | -37.056% |
| 2026-07-01 | 44.15 | 44.15 | 44.15 | 44.15 | -1.670% | 2 | 818 | -46.251% |
| 2026-06-30 | 44.90 | 44.90 | 44.90 | 44.90 | +1.814% | 1 | 818 | -47.149% |
| 2026-06-29 | 43.10 | 44.11 | 43.10 | 44.10 | +5.050% | 12 | 809 | -46.190% |
| 2026-06-26 | 42.68 | 44.50 | 41.98 | 41.98 | -15.889% | 30 | 791 | -43.473% |
| 2026-06-25 | 51.00 | 51.00 | 47.50 | 49.91 | -0.775% | 63 | 790 | -52.454% |
| 2026-06-23 | 50.20 | 50.30 | 50.20 | 50.30 | -12.583% | 14 | 787 | -52.823% |
| 2026-06-22 | 62.04 | 62.04 | 57.54 | 57.54 | -14.439% | 30 | 786 | -58.759% |
| 2026-06-18 | 65.00 | 67.25 | 64.70 | 67.25 | +13.311% | 6 | 783 | -64.714% |
| 2026-06-17 | 57.64 | 59.35 | 57.64 | 59.35 | +23.749% | 12 | 788 | -60.017% |
| 2026-06-16 | 50.00 | 50.00 | 47.96 | 47.96 | -14.158% | 20 | 775 | -50.521% |
| 2026-06-15 | 55.55 | 55.87 | 55.55 | 55.87 | +10.721% | 3 | 776 | -57.526% |
| 2026-06-12 | 51.80 | 51.80 | 49.51 | 50.46 | +1.919% | 5 | 778 | -52.973% |
| 2026-06-11 | 50.05 | 50.05 | 49.51 | 49.51 | +3.795% | 2 | 779 | -52.070% |
| 2026-06-10 | 48.88 | 48.88 | 47.70 | 47.70 | -11.157% | 3 | 780 | -50.252% |
| 2026-06-09 | 50.61 | 53.69 | 47.86 | 53.69 | -9.689% | 14 | 780 | -55.802% |
| 2026-06-08 | 61.82 | 61.85 | 59.15 | 59.45 | +1.589% | 15 | 793 | -60.084% |
| 2026-06-05 | 64.67 | 64.67 | 58.52 | 58.52 | -23.403% | 114 | 762 | -59.450% |
| 2026-06-04 | 71.60 | 77.52 | 65.85 | 76.40 | -36.013% | 38 | 754 | -68.940% |
| 2026-06-03 | 123.14 | 123.14 | 116.32 | 119.40 | +2.975% | 23 | 754 | -80.126% |
| 2026-06-02 | 120.29 | 120.29 | 115.95 | 115.95 | +10.946% | 15 | 746 | -79.534% |
| 2026-06-01 | 91.38 | 106.27 | 91.38 | 104.51 | +14.344% | 49 | 761 | -77.294% |
| 2026-05-29 | 81.25 | 92.25 | 81.25 | 91.40 | +17.905% | 89 | 703 | -74.037% |
| 2026-05-28 | 74.85 | 77.52 | 74.85 | 77.52 | +4.799% | 20 | 703 | -69.389% |
| 2026-05-27 | 74.50 | 74.85 | 71.50 | 73.97 | -0.578% | 29 | 704 | -67.919% |
| 2026-05-26 | 75.38 | 80.78 | 74.40 | 74.40 | +9.091% | 24 | 694 | -68.105% |
| 2026-05-22 | 71.95 | 71.95 | 67.96 | 68.20 | -1.016% | 3 | 694 | -65.205% |
| 2026-05-21 | 68.50 | 68.90 | 68.25 | 68.90 | -4.306% | 6 | 694 | -65.559% |
| 2026-05-20 | 69.10 | 72.00 | 69.10 | 72.00 | +6.904% | 5 | 695 | -67.042% |
| 2026-05-19 | 67.35 | 67.35 | 67.35 | 67.35 | -7.853% | 2 | 693 | -64.766% |
| 2026-05-18 | 73.07 | 73.09 | 73.07 | 73.09 | -7.128% | 6 | 697 | -67.533% |
| 2026-05-15 | 83.50 | 83.50 | 77.47 | 78.70 | -11.672% | 288 | 425 | -69.848% |
| 2026-05-14 | 73.00 | 89.10 | 73.00 | 89.10 | +28.757% | 45 | 414 | -73.367% |
| 2026-05-13 | 66.69 | 69.20 | 66.69 | 69.20 | +0.494% | 2 | 414 | -65.708% |
| 2026-05-12 | 76.15 | 76.15 | 66.82 | 68.86 | -12.835% | 26 | 420 | -65.539% |
| 2026-05-11 | 81.95 | 82.46 | 79.00 | 79.00 | -0.114% | 14 | 415 | -69.962% |
| 2026-05-08 | 76.10 | 79.52 | 76.10 | 79.09 | +12.408% | 19 | 409 | -69.996% |
| 2026-05-07 | 75.55 | 75.55 | 70.36 | 70.36 | -5.646% | 25 | 409 | -66.273% |
| 2026-05-06 | 79.55 | 79.55 | 74.57 | 74.57 | -5.584% | 5 | 408 | -68.178% |
| 2026-05-05 | 73.61 | 78.98 | 73.51 | 78.98 | +15.333% | 18 | 401 | -69.954% |
| 2026-05-04 | 70.00 | 70.00 | 68.46 | 68.48 | -5.908% | 3 | 400 | -65.348% |
| 2026-05-01 | 70.80 | 72.78 | 70.80 | 72.78 | +5.585% | 32 | 391 | -67.395% |
| 2026-04-30 | 63.95 | 68.93 | 63.95 | 68.93 | +14.236% | 34 | 361 | -65.574% |
| 2026-04-29 | 60.50 | 60.50 | 60.26 | 60.34 | -0.116% | 28 | 337 | -60.673% |
| 2026-04-28 | 65.32 | 66.18 | 60.33 | 60.41 | -16.699% | 19 | 339 | -60.718% |
| 2026-04-27 | 71.78 | 72.52 | 71.78 | 72.52 | -5.400% | 9 | 335 | -67.278% |
| 2026-04-24 | 72.60 | 76.66 | 72.60 | 76.66 | -0.828% | 18 | 320 | -69.045% |
| 2026-04-23 | 77.12 | 79.60 | 76.13 | 77.30 | +2.888% | 19 | 308 | -69.301% |
| 2026-04-22 | 70.75 | 75.13 | 70.75 | 75.13 | +13.267% | 12 | 308 | -68.415% |
| 2026-04-17 | 63.45 | 66.33 | 63.45 | 66.33 | +5.874% | 16 | 305 | -64.224% |
| 2026-04-16 | 61.50 | 62.90 | 61.19 | 62.65 | +6.820% | 6 | 303 | -62.123% |
| 2026-04-15 | 57.62 | 61.20 | 57.62 | 58.65 | +13.531% | 86 | 286 | -59.540% |
| 2026-04-14 | 52.55 | 52.55 | 51.53 | 51.66 | -2.528% | 109 | 253 | -54.065% |
| 2026-04-13 | 52.35 | 53.00 | 52.35 | 53.00 | +4.126% | 12 | 243 | -55.226% |
| 2026-04-10 | 48.96 | 50.98 | 48.85 | 50.90 | +21.625% | 5 | 243 | -53.379% |
| 2026-04-09 | 41.75 | 41.95 | 41.75 | 41.85 | +7.308% | 32 | 241 | -43.297% |
| 2026-04-08 | 39.05 | 39.05 | 35.35 | 39.00 | +22.142% | 24 | 240 | -39.154% |
| 2026-04-07 | 28.65 | 31.93 | 28.65 | 31.93 | +27.720% | 35 | 234 | -25.681% |
| 2026-04-02 | 25.00 | 25.00 | 25.00 | 25.00 | +8.696% | 40 | 230 | -5.080% |
| 2026-04-01 | 23.00 | 23.00 | 23.00 | 23.00 | +7.226% | 1 | 230 | +3.174% |
| 2026-03-31 | 20.55 | 21.45 | 20.55 | 21.45 | +8.883% | 2 | 230 | +10.629% |
| 2026-03-30 | 21.69 | 21.69 | 19.70 | 19.70 | -23.197% | 9 | 228 | +20.457% |
| 2026-03-26 | 25.65 | 25.65 | 25.60 | 25.65 | -9.043% | 242 | 226 | -7.485% |
| 2026-03-25 | 28.00 | 28.20 | 28.00 | 28.20 | +0.178% | 2 | 139 | -15.851% |
| 2026-03-23 | 27.55 | 28.15 | 27.55 | 28.15 | +9.109% | 8 | 139 | -15.702% |
| 2026-03-20 | 25.80 | 25.80 | 25.80 | 25.80 | -18.842% | 2 | 139 | -8.023% |
| 2026-03-16 | 31.60 | 31.85 | 31.60 | 31.79 | -2.664% | 42 | 137 | -25.354% |
| 2026-03-13 | 33.37 | 33.38 | 32.66 | 32.66 | -15.169% | 15 | 99 | -27.342% |
| 2026-03-12 | 38.00 | 38.60 | 38.00 | 38.50 | -2.160% | 10 | 114 | -38.364% |
| 2026-03-11 | 40.60 | 40.60 | 38.62 | 39.35 | -0.178% | 45 | 112 | -39.695% |
| 2026-03-06 | 36.40 | 39.42 | 36.40 | 39.42 | +24.353% | 13 | 82 | -39.802% |
| 2026-02-26 | 34.00 | 34.00 | 31.70 | 31.70 | -20.272% | 6 | 74 | -25.142% |
| 2026-02-25 | 39.76 | 39.76 | 39.76 | 39.76 | +6.681% | 1 | 74 | -40.317% |
| 2026-02-23 | 39.07 | 39.11 | 37.25 | 37.27 | -8.179% | 20 | 74 | -36.329% |
| 2026-02-20 | 40.59 | 40.59 | 40.59 | 40.59 | +4.077% | 5 | 74 | -41.537% |
| 2026-02-17 | 39.00 | 39.00 | 39.00 | 39.00 | -14.791% | 10 | 70 | -39.154% |
| 2026-02-10 | 47.28 | 47.28 | 45.50 | 45.77 | +10.156% | 43 | 60 | -48.154% |
| 2026-02-06 | 41.64 | 41.64 | 41.55 | 41.55 | +28.162% | 14 | 19 | -42.888% |
| 2026-02-05 | 32.42 | 32.42 | 32.42 | 32.42 | +6.470% | 1 | 5 | -26.804% |
| 2026-02-04 | 31.24 | 31.24 | 30.45 | 30.45 | -6.019% | 2 | 4 | -22.069% |
| 2026-02-03 | 32.40 | 32.40 | 32.40 | 32.40 | -17.136% | 1 | 3 | -26.759% |
| 2026-01-28 | 38.50 | 39.10 | 38.50 | 39.10 | +10.296% | 3 | 3 | -39.309% |
| 2026-01-23 | 35.45 | 35.45 | 35.45 | 35.45 | 0.000% | 1 | 1 | -33.061% |