AVGO270319C00480000
AVGO Mar 19 2027 480.00 Call
optionOPRA
EODOct 7, 2026
15.38USD-5.760%(-0.94)25Vol2,435OI
AVGO270319C00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 14.0500 | 15.6000 | 14.0500 | 15.3800 | -5.760% | 25 | 2,431 | 0.000% |
| 2026-10-06 | 13.0000 | 16.7000 | 13.0000 | 16.3200 | +32.683% | 546 | 2,240 | -5.760% |
| 2026-10-05 | 11.4500 | 12.3000 | 11.2000 | 12.3000 | +12.844% | 16 | 2,237 | +25.041% |
| 2026-10-02 | 10.7000 | 11.1500 | 10.7000 | 10.9000 | +18.736% | 24 | 2,237 | +41.101% |
| 2026-10-01 | 11.0000 | 11.0500 | 9.1800 | 9.1800 | -18.761% | 45 | 2,254 | +67.538% |
| 2026-09-30 | 11.6000 | 11.6000 | 11.3000 | 11.3000 | -6.612% | 17 | 2,252 | +36.106% |
| 2026-09-29 | 12.7300 | 12.7500 | 12.1000 | 12.1000 | +8.036% | 19 | 2,249 | +27.107% |
| 2026-09-28 | 10.7500 | 11.2000 | 10.7000 | 11.2000 | -2.439% | 6 | 2,246 | +37.321% |
| 2026-09-25 | 11.4500 | 11.4800 | 11.4500 | 11.4800 | -0.434% | 3 | 2,244 | +33.972% |
| 2026-09-24 | 11.3000 | 11.5300 | 10.9000 | 11.5300 | -7.390% | 754 | 1,640 | +33.391% |
| 2026-09-23 | 14.3500 | 14.3500 | 12.3500 | 12.4500 | -18.092% | 102 | 1,637 | +23.534% |
| 2026-09-22 | 15.6500 | 15.6500 | 14.0700 | 15.2000 | +6.071% | 73 | 1,591 | +1.184% |
| 2026-09-21 | 12.4500 | 14.3300 | 12.3300 | 14.3300 | +15.286% | 57 | 1,585 | +7.327% |
| 2026-09-18 | 12.9200 | 12.9200 | 11.4600 | 12.4300 | +21.268% | 32 | 1,580 | +23.733% |
| 2026-09-17 | 10.3500 | 10.9000 | 10.2500 | 10.2500 | +14.016% | 28 | 1,566 | +50.049% |
| 2026-09-16 | 9.4200 | 9.5500 | 8.6100 | 8.9900 | 0.000% | 52 | 1,574 | +71.079% |
| 2026-09-15 | 10.3000 | 10.3000 | 8.8000 | 8.9900 | -16.759% | 35 | 1,574 | +71.079% |
| 2026-09-14 | 11.6700 | 11.6700 | 10.6000 | 10.8000 | -27.027% | 76 | 1,567 | +42.407% |
| 2026-09-11 | 15.0500 | 15.5000 | 14.8000 | 14.8000 | -3.583% | 474 | 1,212 | +3.919% |
| 2026-09-10 | 16.0000 | 16.0000 | 15.0500 | 15.3500 | -8.084% | 28 | 1,208 | +0.195% |
| 2026-09-09 | 16.6000 | 16.7100 | 15.4700 | 16.7000 | -9.827% | 44 | 1,210 | -7.904% |
| 2026-09-08 | 17.2000 | 18.6700 | 17.2000 | 18.5200 | +34.691% | 549 | 1,027 | -16.955% |
| 2026-09-04 | 13.9500 | 13.9500 | 13.2600 | 13.7500 | -3.237% | 4 | 1,027 | +11.855% |
| 2026-09-03 | 13.9300 | 14.5200 | 11.3500 | 14.2100 | -27.128% | 38 | 1,011 | +8.234% |
| 2026-09-02 | 20.3500 | 20.3500 | 19.5000 | 19.5000 | -6.966% | 12 | 1,007 | -21.128% |
| 2026-09-01 | 19.8000 | 20.9600 | 19.7500 | 20.9600 | -3.410% | 323 | 880 | -26.622% |
| 2026-08-31 | 21.3500 | 21.9500 | 21.3500 | 21.7000 | +2.118% | 5 | 880 | -29.124% |
| 2026-08-28 | 23.0000 | 23.0000 | 21.2500 | 21.2500 | -3.409% | 6 | 879 | -27.624% |
| 2026-08-27 | 21.1000 | 22.0000 | 21.1000 | 22.0000 | +21.413% | 7 | 879 | -30.091% |
| 2026-08-26 | 17.2500 | 18.1200 | 17.2500 | 18.1200 | -2.054% | 8 | 871 | -15.121% |
| 2026-08-25 | 20.1000 | 20.1000 | 18.5000 | 18.5000 | -7.592% | 2 | 872 | -16.865% |
| 2026-08-24 | 21.0000 | 21.0000 | 20.0200 | 20.0200 | -11.650% | 7 | 873 | -23.177% |
| 2026-08-21 | 22.7000 | 22.7000 | 22.6500 | 22.6600 | +3.000% | 11 | 868 | -32.127% |
| 2026-08-20 | 21.0100 | 22.0000 | 20.7600 | 22.0000 | +2.900% | 10 | 868 | -30.091% |
| 2026-08-19 | 22.2700 | 22.2700 | 20.6000 | 21.3800 | -19.925% | 31 | 861 | -28.064% |
| 2026-08-18 | 26.4600 | 27.5600 | 26.4600 | 26.7000 | -20.488% | 17 | 861 | -42.397% |
| 2026-08-17 | 33.5800 | 33.5800 | 33.5800 | 33.5800 | +6.333% | 10 | 861 | -54.199% |
| 2026-08-14 | 39.3000 | 39.3000 | 31.5800 | 31.5800 | -28.471% | 35 | 881 | -51.298% |
| 2026-08-13 | 46.6900 | 46.7000 | 44.1500 | 44.1500 | -0.271% | 38 | 891 | -65.164% |
| 2026-08-12 | 46.4500 | 46.4500 | 43.5500 | 44.2700 | +3.193% | 16 | 881 | -65.259% |
| 2026-08-11 | 46.2200 | 46.2200 | 42.9000 | 42.9000 | -10.625% | 8 | 887 | -64.149% |
| 2026-08-10 | 54.0000 | 54.0000 | 48.0000 | 48.0000 | -6.341% | 29 | 870 | -67.958% |
| 2026-08-07 | 54.0000 | 54.0000 | 51.2500 | 51.2500 | -1.024% | 33 | 858 | -69.990% |
| 2026-08-06 | 48.6700 | 53.8300 | 48.6700 | 51.7800 | -0.519% | 90 | 803 | -70.297% |
| 2026-08-05 | 52.5000 | 52.9500 | 52.0500 | 52.0500 | -1.588% | 5 | 801 | -70.451% |
| 2026-08-04 | 50.0100 | 52.8900 | 50.0100 | 52.8900 | +43.723% | 38 | 790 | -70.921% |
| 2026-08-03 | 35.7500 | 36.8000 | 35.7500 | 36.8000 | +6.915% | 10 | 790 | -58.207% |
| 2026-07-31 | 39.1000 | 39.1000 | 34.1500 | 34.4200 | -2.768% | 60 | 769 | -55.317% |
| 2026-07-30 | 35.0500 | 35.4000 | 34.9000 | 35.4000 | +3.660% | 12 | 762 | -56.554% |
| 2026-07-29 | 33.1500 | 36.5000 | 32.7500 | 34.1500 | -1.014% | 58 | 706 | -54.963% |
| 2026-07-27 | 34.0000 | 36.2000 | 34.0000 | 34.5000 | -1.400% | 40 | 697 | -55.420% |
| 2026-07-24 | 36.9000 | 37.1000 | 34.9900 | 34.9900 | -16.651% | 19 | 693 | -56.045% |
| 2026-07-23 | 41.9800 | 41.9800 | 41.9800 | 41.9800 | -5.258% | 1 | 693 | -63.364% |
| 2026-07-22 | 39.6900 | 44.3100 | 39.6900 | 44.3100 | +14.644% | 69 | 671 | -65.290% |
| 2026-07-21 | 38.4600 | 38.6500 | 38.4600 | 38.6500 | +7.361% | 6 | 671 | -60.207% |
| 2026-07-20 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +6.509% | 1 | 671 | -57.278% |
| 2026-07-17 | 34.7500 | 35.0500 | 33.7500 | 33.8000 | -5.666% | 55 | 634 | -54.497% |
| 2026-07-16 | 37.0000 | 37.0000 | 35.8200 | 35.8300 | -15.853% | 41 | 644 | -57.075% |
| 2026-07-15 | 40.2000 | 42.5800 | 40.2000 | 42.5800 | +9.151% | 20 | 634 | -63.880% |
| 2026-07-13 | 41.5000 | 41.7000 | 39.0100 | 39.0100 | -15.745% | 8 | 627 | -60.574% |
| 2026-07-10 | 46.3000 | 46.3000 | 46.3000 | 46.3000 | -4.497% | 1 | 627 | -66.782% |
| 2026-07-09 | 43.2400 | 48.5200 | 43.2100 | 48.4800 | +21.079% | 9 | 625 | -68.276% |
| 2026-07-08 | 40.0400 | 40.0400 | 40.0400 | 40.0400 | +29.579% | 1 | 626 | -61.588% |
| 2026-07-07 | 30.6200 | 30.9000 | 30.6200 | 30.9000 | -12.340% | 6 | 628 | -50.227% |
| 2026-07-06 | 36.6000 | 37.8500 | 34.6000 | 35.2500 | +21.972% | 9 | 630 | -56.369% |
| 2026-07-02 | 29.9500 | 29.9500 | 28.9000 | 28.9000 | -12.952% | 31 | 643 | -46.782% |
| 2026-07-01 | 33.0000 | 33.2000 | 32.6000 | 33.2000 | -4.268% | 4 | 640 | -53.675% |
| 2026-06-30 | 36.0000 | 36.0000 | 34.6800 | 34.6800 | +1.850% | 2 | 639 | -55.652% |
| 2026-06-29 | 33.3500 | 34.0500 | 33.3500 | 34.0500 | -1.732% | 11 | 639 | -54.831% |
| 2026-06-26 | 33.1300 | 34.8600 | 32.5000 | 34.6500 | -10.140% | 36 | 630 | -55.613% |
| 2026-06-24 | 40.9000 | 40.9000 | 38.5600 | 38.5600 | -1.883% | 6 | 631 | -60.114% |
| 2026-06-23 | 39.3000 | 39.3000 | 39.3000 | 39.3000 | -13.721% | 2 | 629 | -60.865% |
| 2026-06-22 | 50.4200 | 51.0000 | 45.5000 | 45.5500 | -15.492% | 57 | 611 | -66.235% |
| 2026-06-18 | 51.3500 | 53.9000 | 51.3500 | 53.9000 | +23.624% | 11 | 619 | -71.466% |
| 2026-06-17 | 40.0000 | 47.1500 | 40.0000 | 43.6000 | +13.987% | 58 | 584 | -64.725% |
| 2026-06-16 | 41.0000 | 41.0000 | 38.2500 | 38.2500 | -13.481% | 7 | 583 | -59.791% |
| 2026-06-15 | 46.0000 | 46.0000 | 43.3500 | 44.2100 | +9.539% | 8 | 581 | -65.211% |
| 2026-06-12 | 40.4700 | 40.4700 | 40.3600 | 40.3600 | -5.811% | 2 | 580 | -61.893% |
| 2026-06-11 | 41.0000 | 42.8500 | 41.0000 | 42.8500 | +9.172% | 3 | 579 | -64.107% |
| 2026-06-10 | 41.6000 | 41.6000 | 38.4000 | 39.2500 | -7.647% | 8 | 580 | -60.815% |
| 2026-06-09 | 48.9300 | 48.9300 | 38.0500 | 42.5000 | -13.863% | 19 | 571 | -63.812% |
| 2026-06-08 | 49.8900 | 49.8900 | 47.4500 | 49.3400 | +8.798% | 18 | 584 | -68.829% |
| 2026-06-05 | 53.9000 | 53.9000 | 45.2500 | 45.3500 | -28.459% | 44 | 586 | -66.086% |
| 2026-06-04 | 60.6000 | 64.0200 | 54.6200 | 63.3900 | -36.863% | 108 | 557 | -75.737% |
| 2026-06-03 | 103.2000 | 106.0500 | 97.8700 | 100.4000 | +2.439% | 57 | 550 | -84.681% |
| 2026-06-02 | 104.8400 | 104.8500 | 94.7600 | 98.0100 | +12.655% | 159 | 524 | -84.308% |
| 2026-06-01 | 76.3500 | 87.2600 | 76.3500 | 87.0000 | +13.281% | 16 | 527 | -82.322% |
| 2026-05-29 | 68.9000 | 76.8000 | 68.9000 | 76.8000 | +21.905% | 20 | 520 | -79.974% |
| 2026-05-28 | 56.9300 | 63.1000 | 56.9300 | 63.0000 | +3.858% | 20 | 510 | -75.587% |
| 2026-05-27 | 60.6600 | 60.6600 | 60.6600 | 60.6600 | +0.281% | 1 | 509 | -74.646% |
| 2026-05-26 | 60.5000 | 60.5000 | 60.3300 | 60.4900 | +6.011% | 20 | 489 | -74.574% |
| 2026-05-22 | 57.0500 | 57.0600 | 57.0500 | 57.0600 | +1.440% | 6 | 489 | -73.046% |
| 2026-05-21 | 56.6500 | 56.6500 | 54.2000 | 56.2500 | +2.928% | 28 | 470 | -72.658% |
| 2026-05-19 | 56.1500 | 56.9500 | 53.1400 | 54.6500 | -13.733% | 10 | 467 | -71.857% |
| 2026-05-15 | 64.5000 | 64.5300 | 63.3500 | 63.3500 | -12.379% | 12 | 471 | -75.722% |
| 2026-05-14 | 70.4500 | 72.3000 | 67.4500 | 72.3000 | +30.388% | 18 | 475 | -78.728% |
| 2026-05-13 | 55.4500 | 55.4500 | 55.4500 | 55.4500 | -1.858% | 1 | 474 | -72.263% |
| 2026-05-12 | 55.8000 | 56.5000 | 53.9000 | 56.5000 | -11.052% | 39 | 465 | -72.779% |
| 2026-05-11 | 64.5000 | 65.0900 | 63.5200 | 63.5200 | -1.869% | 7 | 469 | -75.787% |
| 2026-05-08 | 64.5000 | 64.7300 | 64.5000 | 64.7300 | +13.522% | 5 | 470 | -76.240% |
| 2026-05-07 | 59.0800 | 59.0800 | 56.9700 | 57.0200 | -6.155% | 38 | 456 | -73.027% |
| 2026-05-06 | 58.5000 | 60.7600 | 58.5000 | 60.7600 | -4.465% | 26 | 443 | -74.687% |
| 2026-05-05 | 60.0000 | 64.5000 | 59.7500 | 63.6000 | +13.470% | 20 | 444 | -75.818% |
| 2026-05-04 | 56.7900 | 56.7900 | 56.0500 | 56.0500 | -4.758% | 20 | 424 | -72.560% |
| 2026-05-01 | 56.8500 | 58.8500 | 56.8500 | 58.8500 | +21.918% | 6 | 420 | -73.866% |
| 2026-04-29 | 49.6000 | 49.6000 | 48.2700 | 48.2700 | -7.917% | 9 | 417 | -68.138% |
| 2026-04-28 | 52.4200 | 52.4200 | 52.4200 | 52.4200 | -10.622% | 3 | 420 | -70.660% |
| 2026-04-27 | 58.6500 | 58.6500 | 58.6500 | 58.6500 | -5.250% | 2 | 420 | -73.777% |
| 2026-04-24 | 64.1000 | 64.1000 | 59.4500 | 61.9000 | +1.127% | 12 | 423 | -75.153% |
| 2026-04-23 | 64.1900 | 64.3300 | 61.1700 | 61.2100 | +1.796% | 444 | 448 | -74.873% |
| 2026-04-22 | 56.0700 | 61.0300 | 56.0700 | 60.1300 | +20.092% | 50 | 444 | -74.422% |
| 2026-04-21 | 48.4500 | 50.0700 | 48.4500 | 50.0700 | +2.666% | 114 | 385 | -69.283% |
| 2026-04-20 | 51.0100 | 51.0100 | 47.9800 | 48.7700 | -4.560% | 23 | 369 | -68.464% |
| 2026-04-17 | 51.7500 | 51.7500 | 51.1000 | 51.1000 | +3.862% | 4 | 365 | -69.902% |
| 2026-04-16 | 49.2000 | 49.2000 | 49.2000 | 49.2000 | +2.607% | 1 | 364 | -68.740% |
| 2026-04-15 | 48.5700 | 48.9500 | 46.9000 | 47.9500 | +16.525% | 76 | 391 | -67.925% |
| 2026-04-14 | 40.3200 | 41.1500 | 40.3200 | 41.1500 | +0.488% | 32 | 361 | -62.625% |
| 2026-04-13 | 40.5000 | 40.9500 | 40.3500 | 40.9500 | +2.375% | 32 | 366 | -62.442% |
| 2026-04-10 | 35.0000 | 40.2500 | 35.0000 | 40.0000 | +26.823% | 69 | 366 | -61.550% |
| 2026-04-09 | 32.3000 | 32.3600 | 31.5400 | 31.5400 | +49.763% | 4 | 358 | -51.237% |
| 2026-04-07 | 21.1400 | 21.1400 | 21.0600 | 21.0600 | +26.108% | 2 | 357 | -26.971% |
| 2026-03-31 | 16.5500 | 16.7500 | 16.5500 | 16.7000 | -5.915% | 3 | 357 | -7.904% |
| 2026-03-27 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -8.974% | 2 | 357 | -13.352% |
| 2026-03-26 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -6.699% | 7 | 358 | -21.128% |
| 2026-03-25 | 21.5800 | 21.5800 | 20.9000 | 20.9000 | -5.000% | 37 | 358 | -26.411% |
| 2026-03-23 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +10.831% | 50 | 322 | -30.091% |
| 2026-03-20 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | +2.109% | 11 | 322 | -22.519% |
| 2026-03-19 | 19.0200 | 19.4400 | 19.0200 | 19.4400 | -10.826% | 19 | 322 | -20.885% |
| 2026-03-17 | 21.0500 | 22.3400 | 21.0500 | 21.8000 | -22.226% | 91 | 325 | -29.450% |
| 2026-03-13 | 28.0500 | 28.0500 | 27.9500 | 28.0300 | -5.112% | 4 | 299 | -45.130% |
| 2026-03-12 | 28.5100 | 29.5400 | 28.3400 | 29.5400 | -0.169% | 171 | 297 | -47.935% |
| 2026-03-11 | 31.0800 | 31.0800 | 29.5900 | 29.5900 | -9.924% | 48 | 132 | -48.023% |
| 2026-03-09 | 32.7500 | 32.8500 | 32.7500 | 32.8500 | +8.416% | 4 | 131 | -53.181% |
| 2026-03-06 | 29.8000 | 30.8500 | 29.8000 | 30.3000 | +15.209% | 45 | 139 | -49.241% |
| 2026-03-05 | 27.5500 | 27.7500 | 26.3000 | 26.3000 | +3.340% | 19 | 97 | -41.521% |
| 2026-02-26 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | -19.206% | 3 | 54 | -39.568% |
| 2026-02-25 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +7.877% | 6 | 46 | -51.175% |
| 2026-02-24 | 29.1000 | 29.2000 | 29.1000 | 29.2000 | -1.849% | 6 | 46 | -47.329% |
| 2026-02-23 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | -6.857% | 6 | 40 | -48.303% |
| 2026-02-20 | 31.7600 | 31.9400 | 31.7600 | 31.9400 | -0.653% | 2 | 35 | -51.847% |
| 2026-02-19 | 32.6500 | 32.8000 | 32.1500 | 32.1500 | -0.310% | 5 | 35 | -52.162% |
| 2026-02-18 | 32.0400 | 32.2500 | 31.6000 | 32.2500 | -17.308% | 8 | 33 | -52.310% |
| 2026-02-09 | 38.9800 | 39.0000 | 38.9800 | 39.0000 | +48.008% | 2 | 26 | -60.564% |
| 2026-02-05 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | -21.577% | 1 | 26 | -41.632% |
| 2026-02-03 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | -1.089% | 3 | 25 | -54.226% |
| 2026-01-30 | 33.9700 | 33.9700 | 33.9700 | 33.9700 | +8.600% | 1 | 22 | -54.725% |
| 2026-01-28 | 31.3500 | 31.3500 | 30.6500 | 31.2800 | -2.097% | 8 | 22 | -50.831% |
| 2026-01-27 | 31.9500 | 31.9500 | 31.9500 | 31.9500 | +4.754% | 11 | 14 | -51.862% |
| 2026-01-26 | 30.3000 | 30.5000 | 30.3000 | 30.5000 | +1.329% | 2 | 3 | -49.574% |
| 2026-01-21 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | 0.000% | 1 | 1 | -48.904% |