AVGO270319C00450000
AVGO Mar 19 2027 450.00 Call
optionOPRA
EODOct 7, 2026
22.50USD+3.830%(+0.83)50Vol6,007OI
AVGO270319C00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 20.45 | 22.50 | 19.80 | 22.50 | +3.830% | 50 | 5,995 | 0.000% |
| 2026-10-06 | 18.20 | 23.40 | 17.70 | 21.67 | +25.623% | 752 | 5,853 | +3.830% |
| 2026-10-05 | 15.80 | 17.25 | 15.65 | 17.25 | +13.115% | 203 | 5,902 | +30.435% |
| 2026-10-02 | 14.15 | 15.75 | 13.75 | 15.25 | +19.141% | 248 | 5,754 | +47.541% |
| 2026-10-01 | 15.08 | 15.08 | 12.80 | 12.80 | -14.667% | 291 | 5,676 | +75.781% |
| 2026-09-30 | 16.55 | 17.25 | 15.00 | 15.00 | -10.714% | 69 | 5,636 | +50.000% |
| 2026-09-29 | 16.85 | 18.01 | 16.41 | 16.80 | +14.519% | 73 | 5,599 | +33.929% |
| 2026-09-28 | 15.50 | 16.50 | 14.40 | 14.67 | -7.620% | 109 | 5,656 | +53.374% |
| 2026-09-25 | 16.37 | 16.39 | 15.35 | 15.88 | +2.254% | 90 | 5,629 | +41.688% |
| 2026-09-24 | 15.99 | 15.99 | 14.70 | 15.53 | -8.647% | 122 | 5,608 | +44.881% |
| 2026-09-23 | 19.35 | 19.35 | 16.79 | 17.00 | -16.380% | 86 | 5,598 | +32.353% |
| 2026-09-22 | 18.67 | 20.60 | 18.67 | 20.33 | +4.256% | 173 | 5,471 | +10.674% |
| 2026-09-21 | 16.78 | 20.10 | 16.60 | 19.50 | +13.372% | 372 | 5,188 | +15.385% |
| 2026-09-18 | 15.65 | 18.85 | 15.40 | 17.20 | +18.621% | 267 | 5,164 | +30.814% |
| 2026-09-17 | 13.92 | 15.00 | 13.92 | 14.50 | +16.935% | 103 | 5,172 | +55.172% |
| 2026-09-16 | 13.29 | 13.55 | 11.67 | 12.40 | -1.587% | 280 | 5,161 | +81.452% |
| 2026-09-15 | 14.52 | 14.60 | 12.29 | 12.60 | -12.803% | 155 | 5,166 | +78.571% |
| 2026-09-14 | 16.00 | 16.35 | 14.16 | 14.45 | -27.387% | 222 | 5,073 | +55.709% |
| 2026-09-11 | 21.00 | 21.00 | 19.89 | 19.90 | -3.865% | 111 | 5,039 | +13.065% |
| 2026-09-10 | 20.10 | 21.40 | 20.10 | 20.70 | -5.046% | 97 | 5,001 | +8.696% |
| 2026-09-09 | 22.30 | 22.87 | 20.50 | 21.80 | -9.204% | 69 | 4,969 | +3.211% |
| 2026-09-08 | 22.30 | 25.42 | 22.25 | 24.01 | +23.891% | 454 | 4,884 | -6.289% |
| 2026-09-04 | 18.91 | 19.45 | 18.10 | 19.38 | +5.326% | 67 | 4,872 | +16.099% |
| 2026-09-03 | 20.15 | 20.15 | 15.20 | 18.40 | -27.559% | 2,533 | 3,787 | +22.283% |
| 2026-09-02 | 26.90 | 26.90 | 25.00 | 25.40 | -6.652% | 112 | 3,707 | -11.417% |
| 2026-09-01 | 26.05 | 27.25 | 25.24 | 27.21 | -4.526% | 361 | 3,380 | -17.310% |
| 2026-08-31 | 27.80 | 28.50 | 27.00 | 28.50 | +2.518% | 41 | 3,370 | -21.053% |
| 2026-08-28 | 30.30 | 30.30 | 26.90 | 27.80 | -1.593% | 379 | 3,041 | -19.065% |
| 2026-08-27 | 26.44 | 28.90 | 26.15 | 28.25 | +21.767% | 68 | 3,024 | -20.354% |
| 2026-08-26 | 24.52 | 24.55 | 22.00 | 23.20 | -3.854% | 80 | 2,984 | -3.017% |
| 2026-08-25 | 25.50 | 25.93 | 23.91 | 24.13 | -4.284% | 369 | 2,914 | -6.755% |
| 2026-08-24 | 27.20 | 27.78 | 25.21 | 25.21 | -14.252% | 46 | 2,910 | -10.750% |
| 2026-08-21 | 29.50 | 30.80 | 27.76 | 29.40 | +8.088% | 171 | 2,873 | -23.469% |
| 2026-08-20 | 27.40 | 28.10 | 26.80 | 27.20 | +0.928% | 81 | 2,827 | -17.279% |
| 2026-08-19 | 30.90 | 30.90 | 25.63 | 26.95 | -19.552% | 143 | 2,791 | -16.512% |
| 2026-08-18 | 36.55 | 36.55 | 33.50 | 33.50 | -16.250% | 32 | 2,783 | -32.836% |
| 2026-08-17 | 40.50 | 42.00 | 40.00 | 40.00 | -1.235% | 17 | 2,775 | -43.750% |
| 2026-08-14 | 49.30 | 49.30 | 39.20 | 40.50 | -27.807% | 668 | 2,217 | -44.444% |
| 2026-08-13 | 57.31 | 57.31 | 56.00 | 56.10 | +5.451% | 8 | 2,216 | -59.893% |
| 2026-08-12 | 56.50 | 56.50 | 53.20 | 53.20 | +1.141% | 92 | 2,128 | -57.707% |
| 2026-08-11 | 58.49 | 58.65 | 52.40 | 52.60 | -10.832% | 400 | 1,794 | -57.224% |
| 2026-08-10 | 64.86 | 64.86 | 58.25 | 58.99 | -4.346% | 720 | 1,159 | -61.858% |
| 2026-08-07 | 66.00 | 66.00 | 61.67 | 61.67 | -1.486% | 9 | 1,158 | -63.515% |
| 2026-08-06 | 57.06 | 65.08 | 57.06 | 62.60 | +0.968% | 85 | 1,111 | -64.058% |
| 2026-08-05 | 63.08 | 63.67 | 61.10 | 62.00 | 0.000% | 38 | 1,112 | -63.710% |
| 2026-08-04 | 53.56 | 64.00 | 53.56 | 62.00 | +37.472% | 127 | 1,086 | -63.710% |
| 2026-08-03 | 40.00 | 45.10 | 38.90 | 45.10 | +2.036% | 12 | 1,083 | -50.111% |
| 2026-07-31 | 42.30 | 45.50 | 42.30 | 44.20 | -2.471% | 11 | 1,078 | -49.095% |
| 2026-07-30 | 42.80 | 45.32 | 42.80 | 45.32 | +8.292% | 50 | 1,041 | -50.353% |
| 2026-07-29 | 40.00 | 41.85 | 38.50 | 41.85 | -2.561% | 11 | 1,031 | -46.237% |
| 2026-07-28 | 41.00 | 45.00 | 39.54 | 42.95 | -2.828% | 14 | 1,028 | -47.614% |
| 2026-07-27 | 45.37 | 45.37 | 40.00 | 44.20 | +0.683% | 11 | 1,025 | -49.095% |
| 2026-07-24 | 45.00 | 45.20 | 43.20 | 43.90 | -7.579% | 13 | 1,020 | -48.747% |
| 2026-07-23 | 50.43 | 50.43 | 47.50 | 47.50 | -8.934% | 2 | 1,021 | -52.632% |
| 2026-07-22 | 47.00 | 52.30 | 47.00 | 52.16 | +11.334% | 9 | 1,021 | -56.863% |
| 2026-07-21 | 45.00 | 47.00 | 45.00 | 46.85 | +8.074% | 15 | 1,018 | -51.974% |
| 2026-07-20 | 44.27 | 45.00 | 43.35 | 43.35 | +5.040% | 6 | 1,021 | -48.097% |
| 2026-07-17 | 38.80 | 42.69 | 35.00 | 41.27 | -1.738% | 94 | 999 | -45.481% |
| 2026-07-16 | 45.45 | 45.45 | 40.54 | 42.00 | -18.668% | 32 | 993 | -46.429% |
| 2026-07-15 | 49.90 | 52.10 | 47.86 | 51.64 | -0.116% | 9 | 990 | -56.429% |
| 2026-07-14 | 51.05 | 51.70 | 51.05 | 51.70 | +10.000% | 3 | 989 | -56.480% |
| 2026-07-13 | 48.39 | 48.39 | 47.00 | 47.00 | -15.921% | 53 | 939 | -52.128% |
| 2026-07-10 | 55.00 | 55.90 | 55.00 | 55.90 | -1.062% | 4 | 936 | -59.750% |
| 2026-07-09 | 57.00 | 58.39 | 50.00 | 56.50 | +11.771% | 23 | 938 | -60.177% |
| 2026-07-08 | 43.80 | 51.82 | 43.80 | 50.55 | +24.969% | 145 | 960 | -55.490% |
| 2026-07-07 | 38.65 | 40.45 | 37.03 | 40.45 | -3.988% | 9 | 959 | -44.376% |
| 2026-07-06 | 40.95 | 44.70 | 40.95 | 42.13 | +19.756% | 27 | 956 | -46.594% |
| 2026-07-02 | 39.00 | 39.04 | 34.10 | 35.18 | -10.937% | 441 | 522 | -36.043% |
| 2026-07-01 | 40.65 | 40.65 | 39.50 | 39.50 | -8.140% | 2 | 521 | -43.038% |
| 2026-06-30 | 43.00 | 43.00 | 43.00 | 43.00 | +3.664% | 1 | 520 | -47.674% |
| 2026-06-29 | 37.85 | 41.48 | 37.85 | 41.48 | +4.747% | 3 | 519 | -45.757% |
| 2026-06-26 | 40.00 | 41.80 | 39.45 | 39.60 | -12.447% | 13 | 515 | -43.182% |
| 2026-06-25 | 44.00 | 46.90 | 44.00 | 45.23 | -2.731% | 16 | 518 | -50.254% |
| 2026-06-24 | 47.50 | 48.64 | 46.29 | 46.50 | 0.000% | 30 | 509 | -51.613% |
| 2026-06-23 | 48.16 | 50.95 | 46.50 | 46.50 | -11.832% | 17 | 506 | -51.613% |
| 2026-06-22 | 58.69 | 58.69 | 52.74 | 52.74 | -14.949% | 29 | 497 | -57.338% |
| 2026-06-18 | 61.02 | 63.30 | 60.22 | 62.01 | +16.780% | 31 | 500 | -63.716% |
| 2026-06-17 | 48.62 | 56.00 | 48.32 | 53.10 | +18.000% | 19 | 501 | -57.627% |
| 2026-06-16 | 47.11 | 47.11 | 45.00 | 45.00 | -14.562% | 17 | 502 | -50.000% |
| 2026-06-15 | 54.20 | 54.20 | 52.67 | 52.67 | +10.651% | 12 | 501 | -57.281% |
| 2026-06-12 | 47.55 | 48.50 | 46.85 | 47.60 | -6.667% | 47 | 485 | -52.731% |
| 2026-06-11 | 46.79 | 51.00 | 45.35 | 51.00 | +12.707% | 18 | 472 | -55.882% |
| 2026-06-10 | 47.45 | 48.90 | 45.00 | 45.25 | -15.023% | 20 | 470 | -50.276% |
| 2026-06-09 | 58.26 | 60.85 | 44.40 | 53.25 | -5.199% | 63 | 479 | -57.746% |
| 2026-06-08 | 58.71 | 58.71 | 55.36 | 56.17 | +4.212% | 21 | 476 | -59.943% |
| 2026-06-05 | 61.79 | 61.95 | 53.03 | 53.90 | -24.615% | 97 | 439 | -58.256% |
| 2026-06-04 | 68.37 | 73.50 | 62.75 | 71.50 | -38.452% | 130 | 414 | -68.531% |
| 2026-06-03 | 111.95 | 118.65 | 109.67 | 116.17 | +3.965% | 31 | 416 | -80.632% |
| 2026-06-02 | 115.36 | 115.99 | 111.05 | 111.74 | +14.983% | 67 | 396 | -79.864% |
| 2026-06-01 | 90.95 | 102.28 | 90.13 | 97.18 | +17.637% | 23 | 407 | -76.847% |
| 2026-05-29 | 85.00 | 87.00 | 81.55 | 82.61 | +11.005% | 81 | 426 | -72.764% |
| 2026-05-28 | 69.45 | 74.42 | 68.52 | 74.42 | +4.026% | 45 | 412 | -69.766% |
| 2026-05-27 | 71.54 | 71.54 | 71.54 | 71.54 | +1.117% | 1 | 412 | -68.549% |
| 2026-05-26 | 72.07 | 77.00 | 70.00 | 70.75 | +9.588% | 25 | 404 | -68.198% |
| 2026-05-22 | 64.56 | 64.56 | 64.56 | 64.56 | -0.677% | 1 | 403 | -65.149% |
| 2026-05-21 | 65.00 | 65.00 | 65.00 | 65.00 | -7.670% | 1 | 403 | -65.385% |
| 2026-05-20 | 66.45 | 70.40 | 65.00 | 70.40 | +11.340% | 48 | 386 | -68.040% |
| 2026-05-19 | 65.00 | 65.00 | 63.23 | 63.23 | -7.828% | 14 | 384 | -64.416% |
| 2026-05-18 | 67.91 | 69.40 | 67.91 | 68.60 | -7.919% | 16 | 391 | -67.201% |
| 2026-05-15 | 73.40 | 75.50 | 73.40 | 74.50 | -10.810% | 37 | 406 | -69.799% |
| 2026-05-14 | 70.00 | 84.30 | 70.00 | 83.53 | +27.023% | 77 | 414 | -73.064% |
| 2026-05-13 | 64.35 | 65.90 | 63.40 | 65.76 | -3.436% | 5 | 416 | -65.785% |
| 2026-05-12 | 70.90 | 72.87 | 63.45 | 68.10 | -8.823% | 37 | 410 | -66.960% |
| 2026-05-11 | 75.50 | 75.80 | 74.69 | 74.69 | -0.120% | 11 | 418 | -69.875% |
| 2026-05-08 | 70.10 | 74.78 | 68.50 | 74.78 | +17.764% | 10 | 417 | -69.912% |
| 2026-05-07 | 68.00 | 70.00 | 61.52 | 63.50 | -8.699% | 8 | 413 | -64.567% |
| 2026-05-06 | 68.64 | 69.55 | 68.20 | 69.55 | -7.820% | 25 | 397 | -67.649% |
| 2026-05-05 | 69.27 | 76.30 | 69.27 | 75.45 | +15.191% | 41 | 412 | -70.179% |
| 2026-05-04 | 68.22 | 68.22 | 64.00 | 65.50 | -5.442% | 47 | 447 | -65.649% |
| 2026-05-01 | 68.16 | 69.27 | 68.16 | 69.27 | +6.618% | 3 | 447 | -67.518% |
| 2026-04-30 | 62.54 | 64.97 | 61.14 | 64.97 | +12.269% | 15 | 438 | -65.369% |
| 2026-04-29 | 58.61 | 59.00 | 57.05 | 57.87 | +0.556% | 9 | 438 | -61.120% |
| 2026-04-28 | 57.55 | 57.55 | 57.55 | 57.55 | -16.303% | 1 | 438 | -60.904% |
| 2026-04-27 | 70.23 | 70.23 | 67.85 | 68.76 | -2.093% | 5 | 438 | -67.277% |
| 2026-04-24 | 71.07 | 71.07 | 66.85 | 70.23 | -7.810% | 8 | 437 | -67.962% |
| 2026-04-23 | 75.10 | 76.30 | 74.90 | 76.18 | +7.950% | 11 | 431 | -70.465% |
| 2026-04-22 | 66.60 | 71.65 | 66.60 | 70.57 | +16.838% | 22 | 433 | -68.117% |
| 2026-04-21 | 57.05 | 60.40 | 57.05 | 60.40 | +5.705% | 19 | 418 | -62.748% |
| 2026-04-20 | 62.00 | 62.00 | 56.85 | 57.14 | -7.165% | 129 | 378 | -60.623% |
| 2026-04-17 | 61.45 | 61.55 | 60.48 | 61.55 | +3.794% | 11 | 372 | -63.444% |
| 2026-04-16 | 58.15 | 59.30 | 58.15 | 59.30 | +7.136% | 47 | 338 | -62.057% |
| 2026-04-15 | 55.50 | 57.03 | 55.11 | 55.35 | +12.913% | 77 | 278 | -59.350% |
| 2026-04-14 | 48.55 | 49.06 | 48.35 | 49.02 | +1.072% | 98 | 274 | -54.100% |
| 2026-04-13 | 47.40 | 49.15 | 47.05 | 48.50 | +3.191% | 36 | 268 | -53.608% |
| 2026-04-10 | 43.58 | 47.00 | 43.58 | 47.00 | +24.174% | 42 | 268 | -52.128% |
| 2026-04-09 | 38.00 | 40.30 | 37.80 | 37.85 | +8.298% | 48 | 250 | -40.555% |
| 2026-04-08 | 35.35 | 35.35 | 33.95 | 34.95 | +21.060% | 20 | 231 | -35.622% |
| 2026-04-07 | 26.78 | 29.12 | 26.23 | 28.87 | +34.279% | 38 | 232 | -22.064% |
| 2026-04-06 | 21.50 | 21.50 | 21.50 | 21.50 | -4.061% | 1 | 227 | +4.651% |
| 2026-04-01 | 22.50 | 22.50 | 22.34 | 22.41 | +14.046% | 13 | 226 | +0.402% |
| 2026-03-31 | 17.50 | 19.65 | 17.50 | 19.65 | +11.966% | 6 | 217 | +14.504% |
| 2026-03-30 | 18.35 | 18.35 | 17.55 | 17.55 | -14.682% | 4 | 214 | +28.205% |
| 2026-03-27 | 21.45 | 21.65 | 20.57 | 20.57 | -13.753% | 30 | 215 | +9.383% |
| 2026-03-26 | 23.39 | 23.85 | 23.24 | 23.85 | -8.269% | 25 | 198 | -5.660% |
| 2026-03-25 | 26.17 | 26.25 | 26.00 | 26.00 | +4.000% | 3 | 197 | -13.462% |
| 2026-03-24 | 27.10 | 27.10 | 25.00 | 25.00 | -7.407% | 29 | 194 | -10.000% |
| 2026-03-23 | 27.00 | 27.00 | 27.00 | 27.00 | +10.429% | 8 | 198 | -16.667% |
| 2026-03-20 | 26.37 | 26.37 | 24.25 | 24.45 | -6.214% | 15 | 191 | -7.975% |
| 2026-03-19 | 25.88 | 26.07 | 25.88 | 26.07 | +4.280% | 2 | 188 | -13.694% |
| 2026-03-18 | 26.50 | 26.50 | 25.00 | 25.00 | -7.063% | 14 | 189 | -10.000% |
| 2026-03-17 | 28.01 | 28.01 | 26.05 | 26.90 | -10.572% | 5 | 203 | -16.357% |
| 2026-03-16 | 29.75 | 30.08 | 29.68 | 30.08 | +2.070% | 13 | 204 | -25.199% |
| 2026-03-13 | 29.47 | 29.47 | 29.47 | 29.47 | -17.009% | 2 | 195 | -23.651% |
| 2026-03-12 | 34.78 | 36.45 | 34.56 | 35.51 | -3.427% | 46 | 195 | -36.638% |
| 2026-03-11 | 36.35 | 37.16 | 36.35 | 36.77 | -12.243% | 86 | 160 | -38.809% |
| 2026-03-10 | 41.08 | 41.90 | 41.08 | 41.90 | +7.436% | 3 | 157 | -46.301% |
| 2026-03-09 | 35.60 | 39.00 | 35.60 | 39.00 | +8.575% | 62 | 156 | -42.308% |
| 2026-03-06 | 34.62 | 36.12 | 34.62 | 35.92 | +11.900% | 8 | 100 | -37.361% |
| 2026-03-05 | 33.67 | 33.67 | 31.85 | 32.10 | +12.988% | 21 | 98 | -29.907% |
| 2026-03-04 | 30.00 | 30.05 | 28.41 | 28.41 | -3.367% | 34 | 92 | -20.803% |
| 2026-03-02 | 29.90 | 29.90 | 29.40 | 29.40 | -5.008% | 8 | 65 | -23.469% |
| 2026-02-27 | 30.80 | 30.95 | 30.80 | 30.95 | +2.483% | 20 | 60 | -27.302% |
| 2026-02-26 | 30.75 | 30.75 | 30.20 | 30.20 | -20.963% | 2 | 55 | -25.497% |
| 2026-02-25 | 38.21 | 38.21 | 38.21 | 38.21 | +1.622% | 1 | 54 | -41.115% |
| 2026-02-18 | 37.36 | 37.60 | 37.36 | 37.60 | -2.767% | 4 | 54 | -40.160% |
| 2026-02-13 | 38.67 | 38.67 | 38.67 | 38.67 | -10.028% | 1 | 52 | -41.815% |
| 2026-02-10 | 42.98 | 42.98 | 42.98 | 42.98 | -3.955% | 10 | 52 | -47.650% |
| 2026-02-09 | 41.35 | 44.75 | 41.35 | 44.75 | +14.891% | 3 | 42 | -49.721% |
| 2026-02-06 | 38.20 | 39.13 | 38.20 | 38.95 | +14.089% | 5 | 41 | -42.234% |
| 2026-02-05 | 34.14 | 34.14 | 34.14 | 34.14 | +21.064% | 2 | 37 | -34.095% |
| 2026-02-04 | 30.10 | 30.10 | 27.00 | 28.20 | -16.071% | 4 | 35 | -20.213% |
| 2026-02-03 | 33.60 | 33.60 | 33.60 | 33.60 | -3.587% | 20 | 32 | -33.036% |
| 2026-01-29 | 34.85 | 34.85 | 34.85 | 34.85 | -8.289% | 10 | 12 | -35.438% |
| 2026-01-27 | 38.00 | 38.00 | 38.00 | 38.00 | +15.854% | 1 | 2 | -40.789% |
| 2026-01-23 | 32.21 | 32.80 | 32.21 | 32.80 | -10.991% | 2 | 2 | -31.402% |
| 2026-01-21 | 36.85 | 36.85 | 36.85 | 36.85 | 0.000% | 1 | 1 | -38.942% |