AVGO270319C00460000
AVGO Mar 19 2027 460.00 Call
optionOPRA
EODOct 7, 2026
20.05USD+0.250%(+0.05)73Vol1,423OI
AVGO270319C00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 18.10 | 20.05 | 18.10 | 20.05 | +0.250% | 73 | 1,392 | 0.000% |
| 2026-10-06 | 17.20 | 20.50 | 17.10 | 20.00 | +32.013% | 85 | 1,351 | +0.250% |
| 2026-10-05 | 14.50 | 15.79 | 14.50 | 15.15 | +7.906% | 7 | 1,350 | +32.343% |
| 2026-10-02 | 13.55 | 14.10 | 13.15 | 14.04 | +18.983% | 92 | 1,294 | +42.806% |
| 2026-10-01 | 13.29 | 13.29 | 11.80 | 11.80 | -16.608% | 18 | 1,293 | +69.915% |
| 2026-09-30 | 15.20 | 15.20 | 13.90 | 14.15 | -3.082% | 121 | 1,218 | +41.696% |
| 2026-09-29 | 16.00 | 16.00 | 14.60 | 14.60 | +8.955% | 45 | 1,191 | +37.329% |
| 2026-09-28 | 14.43 | 14.43 | 13.30 | 13.40 | -7.586% | 12 | 1,187 | +49.627% |
| 2026-09-25 | 14.17 | 14.50 | 14.17 | 14.50 | +3.794% | 13 | 1,190 | +38.276% |
| 2026-09-24 | 13.50 | 13.97 | 13.35 | 13.97 | -9.579% | 10 | 1,185 | +43.522% |
| 2026-09-23 | 15.60 | 16.00 | 15.20 | 15.45 | -17.380% | 55 | 1,176 | +29.773% |
| 2026-09-22 | 17.70 | 18.70 | 17.70 | 18.70 | +5.352% | 5 | 1,172 | +7.219% |
| 2026-09-21 | 15.48 | 17.75 | 15.17 | 17.75 | +23.178% | 49 | 1,171 | +12.958% |
| 2026-09-18 | 16.00 | 16.00 | 14.34 | 14.41 | +12.666% | 76 | 1,168 | +39.139% |
| 2026-09-17 | 13.30 | 13.36 | 12.79 | 12.79 | +17.232% | 55 | 1,167 | +56.763% |
| 2026-09-16 | 11.75 | 11.99 | 10.91 | 10.91 | -4.549% | 44 | 1,165 | +83.776% |
| 2026-09-15 | 12.75 | 12.75 | 11.00 | 11.43 | -13.409% | 30 | 1,156 | +75.416% |
| 2026-09-14 | 14.24 | 14.24 | 12.90 | 13.20 | -26.667% | 204 | 963 | +51.894% |
| 2026-09-11 | 18.50 | 18.90 | 18.00 | 18.00 | -2.703% | 21 | 947 | +11.389% |
| 2026-09-10 | 19.20 | 19.25 | 18.50 | 18.50 | -6.329% | 53 | 935 | +8.378% |
| 2026-09-09 | 19.60 | 20.10 | 18.64 | 19.75 | -11.316% | 29 | 928 | +1.519% |
| 2026-09-08 | 19.90 | 22.70 | 19.90 | 22.27 | +26.176% | 430 | 603 | -9.969% |
| 2026-09-04 | 16.85 | 17.65 | 16.10 | 17.65 | +2.023% | 18 | 607 | +13.598% |
| 2026-09-03 | 16.20 | 17.30 | 13.70 | 17.30 | -25.591% | 140 | 619 | +15.896% |
| 2026-09-02 | 24.05 | 24.05 | 23.25 | 23.25 | -4.124% | 6 | 615 | -13.763% |
| 2026-09-01 | 24.88 | 24.88 | 24.25 | 24.25 | -6.190% | 3 | 613 | -17.320% |
| 2026-08-31 | 26.70 | 26.70 | 24.95 | 25.85 | +1.572% | 9 | 607 | -22.437% |
| 2026-08-28 | 27.38 | 28.37 | 25.15 | 25.45 | -3.708% | 7 | 603 | -21.218% |
| 2026-08-27 | 24.70 | 26.43 | 24.70 | 26.43 | +23.910% | 72 | 615 | -24.139% |
| 2026-08-26 | 21.85 | 21.85 | 20.55 | 21.33 | -3.265% | 13 | 613 | -6.001% |
| 2026-08-25 | 22.85 | 22.85 | 22.05 | 22.05 | -7.933% | 3 | 610 | -9.070% |
| 2026-08-24 | 24.50 | 24.50 | 23.80 | 23.95 | -11.786% | 16 | 596 | -16.284% |
| 2026-08-21 | 27.25 | 27.25 | 26.10 | 27.15 | +9.256% | 90 | 543 | -26.151% |
| 2026-08-20 | 24.80 | 24.85 | 24.61 | 24.85 | -0.600% | 10 | 539 | -19.316% |
| 2026-08-19 | 26.05 | 26.05 | 24.15 | 25.00 | -20.255% | 28 | 542 | -19.800% |
| 2026-08-18 | 34.05 | 34.05 | 31.35 | 31.35 | -19.097% | 2 | 542 | -36.045% |
| 2026-08-17 | 37.50 | 38.75 | 37.50 | 38.75 | +4.871% | 6 | 543 | -48.258% |
| 2026-08-14 | 42.91 | 42.91 | 36.95 | 36.95 | -29.282% | 47 | 530 | -45.737% |
| 2026-08-13 | 53.25 | 53.25 | 52.25 | 52.25 | +4.291% | 3 | 528 | -61.627% |
| 2026-08-12 | 53.05 | 53.05 | 49.75 | 50.10 | +0.602% | 59 | 528 | -59.980% |
| 2026-08-11 | 51.20 | 51.80 | 48.95 | 49.80 | -10.753% | 9 | 524 | -59.739% |
| 2026-08-10 | 56.45 | 56.45 | 55.75 | 55.80 | -4.778% | 4 | 522 | -64.068% |
| 2026-08-07 | 59.13 | 59.13 | 58.10 | 58.60 | -0.170% | 16 | 527 | -65.785% |
| 2026-08-06 | 58.70 | 58.70 | 58.70 | 58.70 | +0.963% | 2 | 527 | -65.843% |
| 2026-08-05 | 59.50 | 59.50 | 58.14 | 58.14 | -2.204% | 3 | 524 | -65.514% |
| 2026-08-04 | 52.95 | 59.90 | 52.95 | 59.45 | +41.044% | 26 | 525 | -66.274% |
| 2026-08-03 | 37.25 | 42.59 | 37.25 | 42.15 | -0.142% | 6 | 524 | -52.432% |
| 2026-07-31 | 40.30 | 42.21 | 40.30 | 42.21 | +2.080% | 11 | 513 | -52.499% |
| 2026-07-30 | 40.90 | 41.35 | 40.20 | 41.35 | +11.306% | 14 | 513 | -51.511% |
| 2026-07-29 | 39.35 | 39.35 | 37.15 | 37.15 | -1.407% | 10 | 512 | -46.030% |
| 2026-07-28 | 37.68 | 37.68 | 37.68 | 37.68 | -6.501% | 1 | 513 | -46.789% |
| 2026-07-27 | 40.10 | 40.30 | 40.10 | 40.30 | -12.448% | 4 | 513 | -50.248% |
| 2026-07-23 | 46.03 | 46.03 | 46.03 | 46.03 | -1.855% | 5 | 518 | -56.441% |
| 2026-07-22 | 46.90 | 46.90 | 46.90 | 46.90 | +7.225% | 3 | 518 | -57.249% |
| 2026-07-21 | 41.44 | 44.32 | 41.44 | 43.74 | +9.624% | 80 | 565 | -54.161% |
| 2026-07-20 | 39.90 | 39.90 | 39.90 | 39.90 | +3.101% | 1 | 565 | -49.749% |
| 2026-07-17 | 36.42 | 38.70 | 36.42 | 38.70 | -0.769% | 16 | 550 | -48.191% |
| 2026-07-16 | 42.01 | 43.00 | 38.90 | 39.00 | -18.580% | 48 | 545 | -48.590% |
| 2026-07-15 | 45.00 | 48.96 | 45.00 | 47.90 | -4.200% | 49 | 525 | -58.142% |
| 2026-07-14 | 50.00 | 50.00 | 50.00 | 50.00 | +6.157% | 1 | 524 | -59.900% |
| 2026-07-13 | 47.10 | 47.10 | 47.10 | 47.10 | -11.266% | 35 | 506 | -57.431% |
| 2026-07-09 | 50.00 | 55.60 | 48.86 | 53.08 | +11.983% | 12 | 511 | -62.227% |
| 2026-07-08 | 44.60 | 48.00 | 44.60 | 47.40 | +26.265% | 140 | 386 | -57.700% |
| 2026-07-07 | 37.54 | 37.54 | 37.54 | 37.54 | -4.962% | 1 | 387 | -46.590% |
| 2026-07-06 | 42.50 | 42.50 | 39.50 | 39.50 | +19.371% | 21 | 397 | -49.241% |
| 2026-07-02 | 34.20 | 34.20 | 33.00 | 33.09 | -10.325% | 5 | 396 | -39.408% |
| 2026-07-01 | 38.50 | 38.50 | 36.90 | 36.90 | -8.663% | 3 | 396 | -45.664% |
| 2026-06-30 | 40.50 | 40.50 | 40.40 | 40.40 | +15.429% | 2 | 396 | -50.371% |
| 2026-06-29 | 35.00 | 35.00 | 35.00 | 35.00 | -5.559% | 1 | 395 | -42.714% |
| 2026-06-26 | 38.00 | 39.70 | 37.00 | 37.06 | -13.714% | 34 | 369 | -45.899% |
| 2026-06-25 | 42.95 | 42.95 | 42.95 | 42.95 | -1.264% | 11 | 368 | -53.318% |
| 2026-06-24 | 44.00 | 45.80 | 43.00 | 43.50 | -0.685% | 6 | 367 | -53.908% |
| 2026-06-23 | 47.60 | 47.60 | 43.80 | 43.80 | -13.915% | 4 | 367 | -54.224% |
| 2026-06-22 | 55.00 | 55.33 | 50.88 | 50.88 | -12.276% | 48 | 333 | -60.594% |
| 2026-06-18 | 58.00 | 58.00 | 58.00 | 58.00 | +9.641% | 1 | 332 | -65.431% |
| 2026-06-17 | 50.00 | 52.90 | 49.85 | 52.90 | +24.120% | 13 | 325 | -62.098% |
| 2026-06-16 | 42.95 | 43.05 | 42.10 | 42.62 | -14.760% | 5 | 324 | -52.956% |
| 2026-06-15 | 48.09 | 50.00 | 48.09 | 50.00 | +11.111% | 17 | 339 | -59.900% |
| 2026-06-12 | 48.80 | 48.80 | 45.00 | 45.00 | +2.623% | 5 | 339 | -55.444% |
| 2026-06-11 | 45.00 | 45.00 | 43.85 | 43.85 | +3.910% | 14 | 349 | -54.276% |
| 2026-06-10 | 44.20 | 44.40 | 42.20 | 42.20 | -0.236% | 40 | 350 | -52.488% |
| 2026-06-09 | 55.42 | 55.42 | 42.30 | 42.30 | -22.669% | 13 | 350 | -52.600% |
| 2026-06-08 | 55.25 | 55.25 | 54.70 | 54.70 | +8.338% | 3 | 350 | -63.346% |
| 2026-06-05 | 58.27 | 58.27 | 50.49 | 50.49 | -27.665% | 20 | 355 | -60.289% |
| 2026-06-04 | 64.00 | 70.37 | 60.00 | 69.80 | -37.472% | 111 | 303 | -71.275% |
| 2026-06-03 | 110.20 | 113.55 | 107.00 | 111.63 | +5.291% | 32 | 298 | -82.039% |
| 2026-06-02 | 114.55 | 114.55 | 102.14 | 106.02 | +13.719% | 127 | 324 | -81.088% |
| 2026-06-01 | 83.20 | 97.22 | 82.04 | 93.23 | +20.297% | 33 | 327 | -78.494% |
| 2026-05-29 | 82.24 | 82.24 | 76.50 | 77.50 | +12.205% | 93 | 238 | -74.129% |
| 2026-05-28 | 66.35 | 69.20 | 66.35 | 69.07 | +5.129% | 28 | 241 | -70.971% |
| 2026-05-27 | 65.36 | 65.70 | 65.36 | 65.70 | -1.647% | 7 | 246 | -69.482% |
| 2026-05-26 | 66.48 | 66.80 | 66.17 | 66.80 | +8.618% | 6 | 245 | -69.985% |
| 2026-05-22 | 64.31 | 64.31 | 60.17 | 61.50 | +0.179% | 6 | 244 | -67.398% |
| 2026-05-19 | 58.92 | 61.39 | 58.92 | 61.39 | -5.072% | 2 | 242 | -67.340% |
| 2026-05-18 | 64.67 | 64.67 | 64.67 | 64.67 | -7.772% | 1 | 242 | -68.996% |
| 2026-05-15 | 70.00 | 70.12 | 70.00 | 70.12 | -11.521% | 2 | 243 | -71.406% |
| 2026-05-14 | 73.63 | 79.25 | 73.63 | 79.25 | +27.884% | 32 | 216 | -74.700% |
| 2026-05-13 | 60.80 | 61.97 | 60.80 | 61.97 | -0.097% | 2 | 217 | -67.646% |
| 2026-05-12 | 68.60 | 68.60 | 62.03 | 62.03 | -13.727% | 7 | 210 | -67.677% |
| 2026-05-11 | 74.50 | 74.50 | 70.38 | 71.90 | +0.983% | 5 | 211 | -72.114% |
| 2026-05-08 | 65.60 | 71.20 | 65.60 | 71.20 | +14.469% | 7 | 209 | -71.840% |
| 2026-05-07 | 64.05 | 64.05 | 62.20 | 62.20 | -6.886% | 17 | 194 | -67.765% |
| 2026-05-06 | 64.23 | 66.80 | 64.23 | 66.80 | -7.543% | 12 | 198 | -69.985% |
| 2026-05-05 | 64.48 | 72.25 | 64.48 | 72.25 | +14.247% | 5 | 198 | -72.249% |
| 2026-05-04 | 62.86 | 63.60 | 62.86 | 63.24 | -0.174% | 16 | 197 | -68.295% |
| 2026-04-30 | 61.45 | 63.35 | 61.45 | 63.35 | +17.424% | 9 | 197 | -68.350% |
| 2026-04-29 | 53.95 | 53.95 | 53.95 | 53.95 | -2.933% | 1 | 198 | -62.836% |
| 2026-04-28 | 57.10 | 57.10 | 54.15 | 55.58 | -14.532% | 6 | 197 | -63.926% |
| 2026-04-27 | 66.84 | 66.84 | 64.97 | 65.03 | -5.836% | 16 | 205 | -69.168% |
| 2026-04-24 | 69.91 | 69.91 | 65.05 | 69.06 | -3.413% | 8 | 206 | -70.967% |
| 2026-04-23 | 72.35 | 72.35 | 71.50 | 71.50 | +6.956% | 8 | 200 | -71.958% |
| 2026-04-22 | 58.39 | 66.85 | 58.39 | 66.85 | +19.375% | 6 | 197 | -70.007% |
| 2026-04-21 | 54.43 | 56.00 | 54.43 | 56.00 | +4.380% | 3 | 197 | -64.196% |
| 2026-04-20 | 55.45 | 55.70 | 53.65 | 53.65 | -7.818% | 10 | 192 | -62.628% |
| 2026-04-17 | 58.47 | 58.47 | 57.44 | 58.20 | +4.959% | 61 | 191 | -65.550% |
| 2026-04-16 | 53.24 | 55.45 | 53.24 | 55.45 | +17.603% | 14 | 185 | -63.841% |
| 2026-04-14 | 46.81 | 47.15 | 45.50 | 47.15 | -0.317% | 33 | 184 | -57.476% |
| 2026-04-13 | 44.65 | 47.30 | 44.65 | 47.30 | +5.275% | 103 | 131 | -57.611% |
| 2026-04-10 | 41.10 | 44.93 | 41.10 | 44.93 | +26.563% | 12 | 131 | -55.375% |
| 2026-04-09 | 35.28 | 36.90 | 34.81 | 35.50 | +9.130% | 10 | 123 | -43.521% |
| 2026-04-08 | 30.35 | 32.53 | 30.35 | 32.53 | +30.905% | 3 | 120 | -38.365% |
| 2026-04-07 | 25.25 | 25.25 | 24.75 | 24.85 | +27.436% | 135 | 120 | -19.316% |
| 2026-04-02 | 19.50 | 19.50 | 19.50 | 19.50 | -8.451% | 1 | 93 | +2.821% |
| 2026-04-01 | 21.20 | 21.30 | 20.63 | 21.30 | +9.231% | 3 | 93 | -5.869% |
| 2026-03-31 | 19.50 | 19.50 | 19.50 | 19.50 | +20.668% | 1 | 92 | +2.821% |
| 2026-03-30 | 16.18 | 16.18 | 16.16 | 16.16 | -25.427% | 2 | 92 | +24.072% |
| 2026-03-26 | 21.67 | 21.67 | 21.67 | 21.67 | -9.520% | 1 | 90 | -7.476% |
| 2026-03-25 | 23.95 | 23.95 | 23.95 | 23.95 | +3.725% | 8 | 90 | -16.284% |
| 2026-03-24 | 23.09 | 23.10 | 23.09 | 23.09 | -6.895% | 4 | 86 | -13.166% |
| 2026-03-23 | 24.93 | 24.93 | 24.80 | 24.80 | +9.492% | 14 | 86 | -19.153% |
| 2026-03-20 | 22.70 | 22.70 | 22.65 | 22.65 | -6.444% | 15 | 72 | -11.479% |
| 2026-03-19 | 24.21 | 24.21 | 24.21 | 24.21 | +0.749% | 2 | 72 | -17.183% |
| 2026-03-18 | 24.03 | 24.03 | 24.03 | 24.03 | -1.878% | 4 | 74 | -16.563% |
| 2026-03-17 | 24.15 | 24.49 | 24.15 | 24.49 | -12.379% | 3 | 70 | -18.130% |
| 2026-03-16 | 28.17 | 28.17 | 27.95 | 27.95 | -5.029% | 4 | 69 | -28.265% |
| 2026-03-13 | 29.21 | 29.46 | 29.21 | 29.43 | -10.818% | 10 | 69 | -31.872% |
| 2026-03-12 | 33.48 | 33.52 | 33.00 | 33.00 | -4.872% | 14 | 75 | -39.242% |
| 2026-03-11 | 34.69 | 34.69 | 34.69 | 34.69 | -5.477% | 1 | 69 | -42.202% |
| 2026-03-10 | 36.75 | 36.75 | 36.70 | 36.70 | +8.870% | 20 | 69 | -45.368% |
| 2026-03-09 | 33.71 | 33.71 | 33.71 | 33.71 | +0.327% | 1 | 70 | -40.522% |
| 2026-03-06 | 32.74 | 33.60 | 32.45 | 33.60 | +9.804% | 57 | 69 | -40.327% |
| 2026-03-05 | 28.64 | 31.30 | 28.30 | 30.60 | +12.915% | 5 | 42 | -34.477% |
| 2026-03-03 | 27.30 | 27.30 | 27.10 | 27.10 | -19.561% | 4 | 40 | -26.015% |
| 2026-02-23 | 33.69 | 33.69 | 33.69 | 33.69 | -8.451% | 5 | 37 | -40.487% |
| 2026-02-20 | 36.80 | 36.80 | 36.80 | 36.80 | +7.257% | 1 | 32 | -45.516% |
| 2026-02-13 | 34.31 | 34.31 | 34.31 | 34.31 | -15.074% | 2 | 29 | -41.562% |
| 2026-02-12 | 39.36 | 40.40 | 39.36 | 40.40 | -0.664% | 11 | 29 | -50.371% |
| 2026-02-10 | 40.67 | 40.67 | 40.67 | 40.67 | +11.731% | 5 | 19 | -50.701% |
| 2026-01-30 | 36.40 | 36.40 | 36.40 | 36.40 | +10.638% | 3 | 16 | -44.918% |
| 2026-01-29 | 32.90 | 32.90 | 32.90 | 32.90 | -9.789% | 10 | 14 | -39.058% |
| 2026-01-27 | 36.47 | 36.47 | 36.47 | 36.47 | +16.146% | 3 | 5 | -45.023% |
| 2026-01-23 | 31.40 | 31.40 | 31.40 | 31.40 | -10.972% | 1 | 2 | -36.146% |
| 2026-01-21 | 35.27 | 35.27 | 35.27 | 35.27 | 0.000% | 1 | 1 | -43.153% |