AVGO270319C00470000
AVGO Mar 19 2027 470.00 Call
optionOPRA
EODOct 7, 2026
18.05USD-0.551%(-0.10)52Vol2,169OI
AVGO270319C00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 17.05 | 18.05 | 17.0500 | 18.0500 | -0.551% | 52 | 2,165 | 0.000% |
| 2026-10-06 | 16.15 | 18.45 | 16.1500 | 18.1500 | +34.047% | 59 | 2,167 | -0.551% |
| 2026-10-05 | 11.50 | 13.95 | 11.5000 | 13.5400 | +8.755% | 105 | 2,153 | +33.309% |
| 2026-10-02 | 12.00 | 12.65 | 11.6500 | 12.4500 | +22.059% | 21 | 2,139 | +44.980% |
| 2026-10-01 | 11.35 | 11.35 | 10.2000 | 10.2000 | -19.048% | 114 | 2,123 | +76.961% |
| 2026-09-30 | 12.90 | 12.95 | 12.5500 | 12.6000 | -9.025% | 17 | 2,122 | +43.254% |
| 2026-09-29 | 14.25 | 14.80 | 13.8500 | 13.8500 | +15.417% | 11 | 2,119 | +30.325% |
| 2026-09-28 | 13.00 | 13.00 | 11.9500 | 12.0000 | -5.882% | 11 | 2,113 | +50.417% |
| 2026-09-25 | 12.60 | 12.75 | 12.6000 | 12.7500 | +1.594% | 3 | 2,110 | +41.569% |
| 2026-09-24 | 11.40 | 12.55 | 11.4000 | 12.5500 | -8.260% | 9 | 2,111 | +43.825% |
| 2026-09-23 | 14.25 | 14.30 | 13.6500 | 13.6800 | -18.426% | 34 | 2,083 | +31.944% |
| 2026-09-22 | 16.31 | 17.05 | 16.0800 | 16.7700 | +4.097% | 79 | 2,050 | +7.633% |
| 2026-09-21 | 13.80 | 16.15 | 13.4000 | 16.1100 | +24.402% | 164 | 2,048 | +12.042% |
| 2026-09-18 | 14.50 | 14.92 | 12.9000 | 12.9500 | +14.097% | 34 | 2,046 | +39.382% |
| 2026-09-17 | 11.50 | 12.12 | 11.2500 | 11.3500 | +17.010% | 87 | 1,944 | +59.031% |
| 2026-09-16 | 10.43 | 10.85 | 9.6500 | 9.7000 | -3.960% | 1,424 | 981 | +86.082% |
| 2026-09-15 | 10.65 | 10.65 | 9.9000 | 10.1000 | -14.043% | 15 | 976 | +78.713% |
| 2026-09-14 | 12.60 | 12.60 | 11.7000 | 11.7500 | -29.641% | 14 | 974 | +53.617% |
| 2026-09-11 | 17.10 | 17.15 | 16.6500 | 16.7000 | +1.829% | 91 | 1,016 | +8.084% |
| 2026-09-10 | 17.65 | 17.65 | 16.4000 | 16.4000 | -10.870% | 16 | 1,002 | +10.061% |
| 2026-09-09 | 17.75 | 18.50 | 16.8900 | 18.4000 | -10.896% | 27 | 999 | -1.902% |
| 2026-09-08 | 20.00 | 20.65 | 19.3500 | 20.6500 | +27.864% | 35 | 983 | -12.591% |
| 2026-09-04 | 15.40 | 16.15 | 14.8500 | 16.1500 | +2.866% | 6 | 984 | +11.765% |
| 2026-09-03 | 14.25 | 15.70 | 12.4400 | 15.7000 | -25.943% | 119 | 906 | +14.968% |
| 2026-09-02 | 22.75 | 22.75 | 21.2000 | 21.2000 | -4.719% | 544 | 681 | -14.858% |
| 2026-09-01 | 21.30 | 22.44 | 21.3000 | 22.2500 | -5.319% | 4 | 682 | -18.876% |
| 2026-08-31 | 22.95 | 23.80 | 22.9500 | 23.5000 | +0.427% | 5 | 680 | -23.191% |
| 2026-08-28 | 24.50 | 24.50 | 23.4000 | 23.4000 | +0.429% | 36 | 679 | -22.863% |
| 2026-08-27 | 23.08 | 23.30 | 23.0800 | 23.3000 | +16.617% | 3 | 680 | -22.532% |
| 2026-08-26 | 18.90 | 19.98 | 18.6000 | 19.9800 | -1.333% | 14 | 674 | -9.660% |
| 2026-08-25 | 20.90 | 20.90 | 20.2500 | 20.2500 | -10.239% | 5 | 673 | -10.864% |
| 2026-08-24 | 22.17 | 22.56 | 22.1700 | 22.5600 | -9.252% | 3 | 672 | -19.991% |
| 2026-08-21 | 24.90 | 25.00 | 24.4500 | 24.8600 | +7.433% | 40 | 650 | -27.393% |
| 2026-08-20 | 23.50 | 23.50 | 22.8800 | 23.1400 | +1.938% | 6 | 647 | -21.997% |
| 2026-08-19 | 23.00 | 23.10 | 22.3000 | 22.7000 | -20.267% | 5 | 648 | -20.485% |
| 2026-08-18 | 29.79 | 29.79 | 28.4700 | 28.4700 | -20.475% | 4 | 647 | -36.600% |
| 2026-08-17 | 34.80 | 35.80 | 34.5200 | 35.8000 | -2.849% | 27 | 666 | -49.581% |
| 2026-08-14 | 39.20 | 39.20 | 35.8500 | 36.8500 | -23.706% | 9 | 664 | -51.018% |
| 2026-08-13 | 49.50 | 49.50 | 48.3000 | 48.3000 | -2.915% | 13 | 656 | -62.629% |
| 2026-08-12 | 49.75 | 49.75 | 49.7500 | 49.7500 | +7.918% | 3 | 656 | -63.719% |
| 2026-08-11 | 49.00 | 49.00 | 45.7500 | 46.1000 | -12.107% | 4 | 657 | -60.846% |
| 2026-08-10 | 52.45 | 52.45 | 52.4500 | 52.4500 | -9.020% | 2 | 655 | -65.586% |
| 2026-08-07 | 57.20 | 57.65 | 57.2000 | 57.6500 | +3.780% | 4 | 655 | -68.690% |
| 2026-08-06 | 56.20 | 56.20 | 55.3500 | 55.5500 | +0.090% | 123 | 670 | -67.507% |
| 2026-08-05 | 55.93 | 56.95 | 55.1200 | 55.5000 | +5.614% | 107 | 633 | -67.477% |
| 2026-08-04 | 47.37 | 52.55 | 47.3500 | 52.5500 | +33.545% | 24 | 625 | -65.652% |
| 2026-08-03 | 34.50 | 39.89 | 34.0300 | 39.3500 | +5.355% | 4 | 626 | -54.130% |
| 2026-07-30 | 37.55 | 37.55 | 37.3500 | 37.3500 | -2.608% | 9 | 629 | -51.673% |
| 2026-07-29 | 35.65 | 38.50 | 35.2000 | 38.3500 | +6.528% | 31 | 629 | -52.934% |
| 2026-07-28 | 36.00 | 36.00 | 36.0000 | 36.0000 | -6.250% | 2 | 629 | -49.861% |
| 2026-07-27 | 37.90 | 38.70 | 37.7500 | 38.4000 | +2.537% | 9 | 623 | -52.995% |
| 2026-07-24 | 39.30 | 39.30 | 37.4500 | 37.4500 | -19.462% | 2 | 623 | -51.802% |
| 2026-07-22 | 46.50 | 46.50 | 46.5000 | 46.5000 | +12.864% | 1 | 622 | -61.183% |
| 2026-07-21 | 41.02 | 41.20 | 41.0200 | 41.2000 | +4.251% | 28 | 633 | -56.189% |
| 2026-07-20 | 39.04 | 40.37 | 39.0400 | 39.5200 | +5.471% | 57 | 594 | -54.327% |
| 2026-07-17 | 34.50 | 37.47 | 34.5000 | 37.4700 | -1.911% | 25 | 595 | -51.828% |
| 2026-07-16 | 38.20 | 38.20 | 38.2000 | 38.2000 | -17.047% | 2 | 593 | -52.749% |
| 2026-07-15 | 44.40 | 46.05 | 44.4000 | 46.0500 | -5.538% | 3 | 593 | -60.803% |
| 2026-07-10 | 48.75 | 48.75 | 48.7500 | 48.7500 | -2.636% | 1 | 593 | -62.974% |
| 2026-07-09 | 50.45 | 52.56 | 46.0400 | 50.0700 | +17.508% | 8 | 593 | -63.950% |
| 2026-07-08 | 41.50 | 42.85 | 41.5000 | 42.6100 | +24.591% | 5 | 593 | -57.639% |
| 2026-07-07 | 34.20 | 34.20 | 34.2000 | 34.2000 | -16.970% | 1 | 592 | -47.222% |
| 2026-07-06 | 41.19 | 41.19 | 41.1900 | 41.1900 | +32.019% | 2 | 592 | -56.179% |
| 2026-07-02 | 30.76 | 31.40 | 30.7600 | 31.2000 | -12.971% | 4 | 594 | -42.147% |
| 2026-07-01 | 35.85 | 35.85 | 35.8500 | 35.8500 | -7.245% | 1 | 595 | -49.651% |
| 2026-06-30 | 36.40 | 38.65 | 36.4000 | 38.6500 | +8.263% | 41 | 596 | -53.299% |
| 2026-06-29 | 35.24 | 35.70 | 35.2400 | 35.7000 | -0.833% | 3 | 596 | -49.440% |
| 2026-06-26 | 35.47 | 37.24 | 35.4700 | 36.0000 | -12.621% | 8 | 596 | -49.861% |
| 2026-06-25 | 44.40 | 44.40 | 38.5100 | 41.2000 | +2.360% | 5 | 595 | -56.189% |
| 2026-06-24 | 42.65 | 42.65 | 40.2500 | 40.2500 | -14.362% | 21 | 599 | -55.155% |
| 2026-06-17 | 46.35 | 48.60 | 46.3500 | 47.0000 | +16.078% | 3 | 597 | -61.596% |
| 2026-06-16 | 42.02 | 42.02 | 40.4900 | 40.4900 | -13.612% | 4 | 596 | -55.421% |
| 2026-06-15 | 47.90 | 47.90 | 45.6000 | 46.8700 | +10.961% | 8 | 593 | -61.489% |
| 2026-06-12 | 43.26 | 43.26 | 42.2400 | 42.2400 | +4.193% | 2 | 592 | -57.268% |
| 2026-06-10 | 41.42 | 41.68 | 40.5400 | 40.5400 | -8.591% | 18 | 592 | -55.476% |
| 2026-06-09 | 54.10 | 54.64 | 39.9500 | 44.3500 | -14.957% | 11 | 587 | -59.301% |
| 2026-06-08 | 51.00 | 52.20 | 51.0000 | 52.1500 | +6.429% | 7 | 589 | -65.388% |
| 2026-06-05 | 58.11 | 58.11 | 47.5500 | 49.0000 | -22.992% | 59 | 553 | -63.163% |
| 2026-06-04 | 62.00 | 67.15 | 57.2800 | 63.6300 | -37.372% | 48 | 539 | -71.633% |
| 2026-06-03 | 102.79 | 108.60 | 101.6000 | 101.6000 | -3.146% | 23 | 544 | -82.234% |
| 2026-06-02 | 108.22 | 108.22 | 99.8500 | 104.9000 | +14.445% | 47 | 521 | -82.793% |
| 2026-06-01 | 80.95 | 93.80 | 80.0000 | 91.6600 | +12.951% | 55 | 515 | -80.308% |
| 2026-05-29 | 70.00 | 81.15 | 70.0000 | 81.1500 | +22.343% | 190 | 365 | -77.757% |
| 2026-05-28 | 66.33 | 66.33 | 66.3300 | 66.3300 | +3.013% | 1 | 365 | -72.788% |
| 2026-05-27 | 62.80 | 64.39 | 62.8000 | 64.3900 | +0.688% | 12 | 359 | -71.968% |
| 2026-05-26 | 63.80 | 63.95 | 63.3300 | 63.9500 | +6.583% | 103 | 289 | -71.775% |
| 2026-05-22 | 60.25 | 60.25 | 59.9700 | 60.0000 | +3.448% | 10 | 289 | -69.917% |
| 2026-05-21 | 58.00 | 58.00 | 58.0000 | 58.0000 | -0.685% | 4 | 289 | -68.879% |
| 2026-05-19 | 57.65 | 58.40 | 57.3000 | 58.4000 | -13.507% | 6 | 287 | -69.092% |
| 2026-05-15 | 67.56 | 67.56 | 67.5200 | 67.5200 | -10.818% | 2 | 287 | -73.267% |
| 2026-05-14 | 72.48 | 75.73 | 71.3500 | 75.7100 | +23.972% | 12 | 284 | -76.159% |
| 2026-05-13 | 60.10 | 61.14 | 60.1000 | 61.0700 | +5.988% | 4 | 283 | -70.444% |
| 2026-05-12 | 58.04 | 58.27 | 57.6200 | 57.6200 | -15.625% | 7 | 276 | -68.674% |
| 2026-05-11 | 66.07 | 68.29 | 66.0700 | 68.2900 | -0.102% | 13 | 272 | -73.569% |
| 2026-05-08 | 62.51 | 68.36 | 62.5100 | 68.3600 | +21.356% | 79 | 217 | -73.596% |
| 2026-05-07 | 56.33 | 56.33 | 56.3300 | 56.3300 | -8.940% | 1 | 217 | -67.957% |
| 2026-05-06 | 61.86 | 61.86 | 61.8600 | 61.8600 | -7.850% | 2 | 215 | -70.821% |
| 2026-05-05 | 62.10 | 67.76 | 61.7300 | 67.1300 | +17.012% | 34 | 189 | -73.112% |
| 2026-05-04 | 57.07 | 57.37 | 57.0700 | 57.3700 | -7.810% | 2 | 188 | -68.538% |
| 2026-05-01 | 60.77 | 62.25 | 60.5000 | 62.2300 | +5.654% | 6 | 184 | -70.995% |
| 2026-04-30 | 54.75 | 59.50 | 54.3000 | 58.9000 | +15.649% | 20 | 172 | -69.355% |
| 2026-04-29 | 52.85 | 52.85 | 50.9300 | 50.9300 | -3.924% | 20 | 159 | -64.559% |
| 2026-04-28 | 53.35 | 53.35 | 51.1500 | 53.0100 | -14.154% | 10 | 157 | -65.950% |
| 2026-04-27 | 61.95 | 61.96 | 61.4000 | 61.7500 | -5.029% | 4 | 158 | -70.769% |
| 2026-04-24 | 62.00 | 65.02 | 62.0000 | 65.0200 | -5.288% | 8 | 153 | -72.239% |
| 2026-04-23 | 67.32 | 68.65 | 67.3200 | 68.6500 | +7.585% | 14 | 157 | -73.707% |
| 2026-04-22 | 56.87 | 64.05 | 56.8700 | 63.8100 | +16.463% | 33 | 155 | -71.713% |
| 2026-04-21 | 51.38 | 54.79 | 51.3500 | 54.7900 | +5.568% | 8 | 159 | -67.056% |
| 2026-04-20 | 50.75 | 51.90 | 50.7500 | 51.9000 | -5.171% | 5 | 155 | -65.222% |
| 2026-04-17 | 53.85 | 54.90 | 53.8500 | 54.7300 | +3.655% | 13 | 142 | -67.020% |
| 2026-04-16 | 51.42 | 53.00 | 51.4200 | 52.8000 | +3.327% | 10 | 137 | -65.814% |
| 2026-04-15 | 46.84 | 51.10 | 46.8400 | 51.1000 | +17.471% | 4 | 135 | -64.677% |
| 2026-04-14 | 43.75 | 44.30 | 43.4000 | 43.5000 | -1.917% | 10 | 141 | -58.506% |
| 2026-04-13 | 43.55 | 44.35 | 43.3500 | 44.3500 | +5.020% | 78 | 116 | -59.301% |
| 2026-04-10 | 41.34 | 42.23 | 41.3400 | 42.2300 | +28.164% | 40 | 116 | -57.258% |
| 2026-04-09 | 32.99 | 32.99 | 32.9500 | 32.9500 | +3.943% | 2 | 84 | -45.220% |
| 2026-04-08 | 28.70 | 31.70 | 28.7000 | 31.7000 | +37.826% | 24 | 84 | -43.060% |
| 2026-04-07 | 22.71 | 23.00 | 22.6800 | 23.0000 | +21.308% | 6 | 77 | -21.522% |
| 2026-04-06 | 19.05 | 19.05 | 18.9600 | 18.9600 | +4.176% | 2 | 77 | -4.800% |
| 2026-04-02 | 18.20 | 18.20 | 18.2000 | 18.2000 | -6.905% | 8 | 78 | -0.824% |
| 2026-04-01 | 19.55 | 19.55 | 19.5500 | 19.5500 | +9.831% | 8 | 78 | -7.673% |
| 2026-03-31 | 17.80 | 17.80 | 17.8000 | 17.8000 | -4.301% | 7 | 75 | +1.404% |
| 2026-03-27 | 18.60 | 18.60 | 18.6000 | 18.6000 | -7.555% | 3 | 79 | -2.957% |
| 2026-03-26 | 20.13 | 20.13 | 20.1200 | 20.1200 | -9.776% | 3 | 82 | -10.288% |
| 2026-03-25 | 22.87 | 22.87 | 22.3000 | 22.3000 | -5.106% | 19 | 81 | -19.058% |
| 2026-03-23 | 23.50 | 23.50 | 23.5000 | 23.5000 | -24.194% | 1 | 65 | -23.191% |
| 2026-03-12 | 30.08 | 31.00 | 30.0800 | 31.0000 | -4.674% | 4 | 66 | -41.774% |
| 2026-03-11 | 32.90 | 32.97 | 32.5100 | 32.5200 | -1.005% | 4 | 64 | -44.496% |
| 2026-03-06 | 30.80 | 32.85 | 30.8000 | 32.8500 | +11.925% | 30 | 64 | -45.053% |
| 2026-03-05 | 28.90 | 29.50 | 28.9000 | 29.3500 | +17.353% | 9 | 43 | -38.501% |
| 2026-03-03 | 25.01 | 25.01 | 25.0100 | 25.0100 | -26.978% | 1 | 34 | -27.829% |
| 2026-02-17 | 34.25 | 34.25 | 34.2500 | 34.2500 | -19.412% | 1 | 35 | -47.299% |
| 2026-02-09 | 38.47 | 42.50 | 38.4300 | 42.5000 | +28.128% | 126 | 34 | -57.529% |
| 2026-02-06 | 33.17 | 33.17 | 33.1700 | 33.1700 | +11.346% | 1 | 7 | -45.583% |
| 2026-02-05 | 29.79 | 29.79 | 29.7900 | 29.7900 | -10.000% | 2 | 6 | -39.409% |
| 2026-01-28 | 33.10 | 33.10 | 33.1000 | 33.1000 | -2.302% | 3 | 4 | -45.468% |
| 2026-01-27 | 33.88 | 33.88 | 33.8800 | 33.8800 | 0.000% | 1 | 1 | -46.724% |