AVGO270319C00500000
AVGO Mar 19 2027 500.00 Call
optionOPRA
EODOct 7, 2026
12.90USD-0.769%(-0.10)1,042Vol7,158OI
AVGO270319C00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 12.5000 | 12.9000 | 11.6000 | 12.9000 | -0.769% | 1,042 | 6,571 | 0.000% |
| 2026-10-06 | 10.3800 | 13.8000 | 10.1900 | 13.0000 | +32.789% | 1,122 | 6,391 | -0.769% |
| 2026-10-05 | 9.1500 | 10.0000 | 8.9100 | 9.7900 | +15.858% | 370 | 6,359 | +31.767% |
| 2026-10-02 | 7.9500 | 9.1000 | 7.9500 | 8.4500 | +14.966% | 361 | 6,281 | +52.663% |
| 2026-10-01 | 9.1000 | 9.1500 | 7.3500 | 7.3500 | -20.109% | 253 | 6,262 | +75.510% |
| 2026-09-30 | 9.8500 | 9.9000 | 9.0000 | 9.2000 | -5.641% | 76 | 6,245 | +40.217% |
| 2026-09-29 | 10.0600 | 10.8500 | 9.6200 | 9.7500 | +11.429% | 64 | 6,273 | +32.308% |
| 2026-09-28 | 9.7200 | 9.7500 | 8.5000 | 8.7500 | -8.473% | 331 | 6,340 | +47.429% |
| 2026-09-25 | 9.2700 | 9.7300 | 9.2000 | 9.5600 | +1.702% | 300 | 6,437 | +34.937% |
| 2026-09-24 | 9.4000 | 9.4000 | 8.7000 | 9.4000 | -7.843% | 227 | 6,386 | +37.234% |
| 2026-09-23 | 12.0000 | 12.0000 | 10.0000 | 10.2000 | -18.400% | 325 | 6,290 | +26.471% |
| 2026-09-22 | 12.0000 | 12.6100 | 11.5000 | 12.5000 | +4.167% | 189 | 6,267 | +3.200% |
| 2026-09-21 | 9.8700 | 12.5500 | 9.7500 | 12.0000 | +20.603% | 380 | 6,010 | +7.500% |
| 2026-09-18 | 10.0000 | 10.9000 | 9.2500 | 9.9500 | +18.452% | 39 | 6,025 | +29.648% |
| 2026-09-17 | 8.7000 | 8.7700 | 8.1000 | 8.4000 | +14.130% | 344 | 6,277 | +53.571% |
| 2026-09-16 | 7.4000 | 8.1000 | 6.9000 | 7.3600 | -1.867% | 242 | 6,270 | +75.272% |
| 2026-09-15 | 8.2500 | 8.3000 | 7.1000 | 7.5000 | -17.401% | 413 | 6,176 | +72.000% |
| 2026-09-14 | 9.3500 | 10.0000 | 8.4500 | 9.0800 | -21.385% | 238 | 6,164 | +42.070% |
| 2026-09-11 | 13.0000 | 13.0000 | 11.5500 | 11.5500 | -6.098% | 223 | 6,234 | +11.688% |
| 2026-09-10 | 12.8000 | 13.2500 | 12.3000 | 12.3000 | -9.492% | 598 | 5,921 | +4.878% |
| 2026-09-09 | 15.0000 | 15.0000 | 12.8000 | 13.5900 | -11.176% | 870 | 5,272 | -5.077% |
| 2026-09-08 | 13.4000 | 16.1000 | 13.4000 | 15.3000 | +24.898% | 202 | 5,266 | -15.686% |
| 2026-09-04 | 11.8600 | 12.3000 | 10.9000 | 12.2500 | +5.331% | 196 | 5,250 | +5.306% |
| 2026-09-03 | 11.3600 | 12.0500 | 9.1500 | 11.6300 | -28.650% | 743 | 4,985 | +10.920% |
| 2026-09-02 | 16.9100 | 17.2500 | 16.2400 | 16.3000 | -7.910% | 895 | 4,278 | -20.859% |
| 2026-09-01 | 16.6000 | 17.8000 | 16.6000 | 17.7000 | -5.600% | 53 | 4,255 | -27.119% |
| 2026-08-31 | 18.7500 | 18.7500 | 17.7000 | 18.7500 | +3.022% | 104 | 4,183 | -31.200% |
| 2026-08-28 | 19.8500 | 20.9500 | 17.8000 | 18.2000 | -4.712% | 48 | 4,175 | -29.121% |
| 2026-08-27 | 17.7500 | 19.1000 | 17.5300 | 19.1000 | +24.837% | 139 | 4,232 | -32.461% |
| 2026-08-26 | 16.4000 | 16.4000 | 14.3300 | 15.3000 | -3.531% | 133 | 4,218 | -15.686% |
| 2026-08-25 | 16.9500 | 17.3000 | 15.6200 | 15.8600 | -5.030% | 77 | 4,200 | -18.663% |
| 2026-08-24 | 18.6000 | 18.6000 | 16.2500 | 16.7000 | -12.565% | 127 | 4,187 | -22.754% |
| 2026-08-21 | 19.7000 | 21.0000 | 18.7500 | 19.1000 | +4.087% | 88 | 4,213 | -32.461% |
| 2026-08-20 | 18.5000 | 18.6000 | 17.5200 | 18.3500 | +3.380% | 51 | 4,209 | -29.700% |
| 2026-08-19 | 20.5500 | 20.7000 | 17.1300 | 17.7500 | -20.759% | 571 | 4,403 | -27.324% |
| 2026-08-18 | 24.9900 | 24.9900 | 22.4000 | 22.4000 | -18.545% | 247 | 4,210 | -42.411% |
| 2026-08-17 | 28.4500 | 29.1200 | 27.5000 | 27.5000 | -2.344% | 240 | 3,997 | -53.091% |
| 2026-08-14 | 34.9400 | 34.9400 | 26.5600 | 28.1600 | -26.857% | 1,850 | 2,641 | -54.190% |
| 2026-08-13 | 40.6800 | 40.6800 | 38.5000 | 38.5000 | -6.098% | 25 | 2,644 | -66.494% |
| 2026-08-12 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +10.067% | 1 | 2,644 | -68.537% |
| 2026-08-11 | 42.6800 | 42.6800 | 36.8400 | 37.2500 | -11.310% | 100 | 2,641 | -65.369% |
| 2026-08-10 | 45.9000 | 46.9200 | 41.8500 | 42.0000 | -6.770% | 81 | 2,630 | -69.286% |
| 2026-08-07 | 48.2000 | 48.2000 | 45.0500 | 45.0500 | -1.873% | 34 | 2,640 | -71.365% |
| 2026-08-06 | 43.2500 | 48.6500 | 43.2500 | 45.9100 | -0.412% | 78 | 2,633 | -71.902% |
| 2026-08-05 | 47.8500 | 47.8500 | 45.4500 | 46.1000 | -0.860% | 89 | 2,574 | -72.017% |
| 2026-08-04 | 38.3000 | 47.5000 | 38.3000 | 46.5000 | +41.337% | 215 | 2,569 | -72.258% |
| 2026-08-03 | 28.1100 | 32.9000 | 27.5000 | 32.9000 | +3.785% | 69 | 2,537 | -60.790% |
| 2026-07-31 | 35.0000 | 36.0000 | 30.0000 | 31.7000 | -0.938% | 33 | 2,513 | -59.306% |
| 2026-07-30 | 30.0000 | 32.2000 | 30.0000 | 32.0000 | +11.888% | 254 | 2,460 | -59.688% |
| 2026-07-29 | 29.0000 | 29.5600 | 26.7000 | 28.6000 | -10.625% | 25 | 2,456 | -54.895% |
| 2026-07-28 | 27.9000 | 32.0000 | 27.9000 | 32.0000 | +0.819% | 20 | 2,448 | -59.688% |
| 2026-07-27 | 31.1000 | 31.7400 | 28.6000 | 31.7400 | +2.387% | 31 | 2,442 | -59.357% |
| 2026-07-24 | 33.5000 | 33.5000 | 30.9000 | 31.0000 | -11.807% | 16 | 2,439 | -58.387% |
| 2026-07-23 | 34.7000 | 35.1500 | 34.2000 | 35.1500 | -8.701% | 9 | 2,439 | -63.300% |
| 2026-07-22 | 38.8500 | 38.8500 | 38.1900 | 38.5000 | +13.569% | 25 | 2,439 | -66.494% |
| 2026-07-21 | 32.5000 | 33.9000 | 32.5000 | 33.9000 | +3.354% | 15 | 2,438 | -61.947% |
| 2026-07-20 | 32.0500 | 32.8000 | 30.9400 | 32.8000 | +10.549% | 92 | 2,359 | -60.671% |
| 2026-07-17 | 28.0000 | 30.3500 | 25.8000 | 29.6700 | -1.592% | 70 | 2,332 | -56.522% |
| 2026-07-16 | 32.4000 | 33.0000 | 29.8800 | 30.1500 | -18.843% | 100 | 2,354 | -57.214% |
| 2026-07-15 | 39.0000 | 39.0000 | 35.2500 | 37.1500 | +1.088% | 58 | 2,324 | -65.276% |
| 2026-07-14 | 36.7500 | 36.7500 | 36.7500 | 36.7500 | +2.368% | 1 | 2,324 | -64.898% |
| 2026-07-13 | 36.8500 | 37.0500 | 34.5500 | 35.9000 | -15.925% | 61 | 2,341 | -64.067% |
| 2026-07-10 | 40.9400 | 42.7000 | 39.9200 | 42.7000 | +0.235% | 48 | 2,359 | -69.789% |
| 2026-07-09 | 39.1000 | 44.4000 | 36.9500 | 42.6000 | +14.393% | 128 | 2,325 | -69.718% |
| 2026-07-08 | 32.6100 | 38.5000 | 32.0000 | 37.2400 | +29.847% | 158 | 2,280 | -65.360% |
| 2026-07-07 | 29.1000 | 29.1000 | 26.7000 | 28.6800 | -5.967% | 32 | 2,270 | -55.021% |
| 2026-07-06 | 33.2000 | 33.2000 | 30.2000 | 30.5000 | +17.308% | 47 | 2,256 | -57.705% |
| 2026-07-02 | 27.0000 | 28.6000 | 24.5200 | 26.0000 | -11.354% | 42 | 2,238 | -50.385% |
| 2026-07-01 | 29.0000 | 29.9000 | 28.5000 | 29.3300 | -8.771% | 210 | 2,412 | -56.018% |
| 2026-06-30 | 31.5000 | 32.1500 | 30.7300 | 32.1500 | +5.931% | 187 | 2,249 | -59.876% |
| 2026-06-29 | 30.5500 | 30.9500 | 27.8500 | 30.3500 | +5.382% | 38 | 2,244 | -57.496% |
| 2026-06-26 | 30.0000 | 30.8500 | 28.6500 | 28.8000 | -12.859% | 76 | 2,226 | -55.208% |
| 2026-06-25 | 36.5000 | 36.5000 | 32.3000 | 33.0500 | -2.794% | 9 | 2,222 | -60.968% |
| 2026-06-24 | 35.1000 | 36.1000 | 33.9500 | 34.0000 | -2.607% | 18 | 2,214 | -62.059% |
| 2026-06-23 | 38.1000 | 38.1000 | 34.7100 | 34.9100 | -12.065% | 38 | 2,212 | -63.048% |
| 2026-06-22 | 49.3000 | 49.3000 | 39.7000 | 39.7000 | -18.195% | 60 | 2,200 | -67.506% |
| 2026-06-18 | 46.5000 | 48.6000 | 46.0500 | 48.5300 | +24.916% | 55 | 2,199 | -73.419% |
| 2026-06-17 | 36.0000 | 42.2800 | 36.0000 | 38.8500 | +16.948% | 59 | 2,200 | -66.795% |
| 2026-06-16 | 35.2000 | 35.2200 | 32.8100 | 33.2200 | -14.821% | 55 | 2,172 | -61.168% |
| 2026-06-15 | 40.7400 | 40.7500 | 38.0400 | 39.0000 | +9.091% | 40 | 2,157 | -66.923% |
| 2026-06-12 | 36.0000 | 36.5300 | 34.9500 | 35.7500 | -5.673% | 29 | 2,141 | -63.916% |
| 2026-06-11 | 33.4000 | 38.0000 | 33.4000 | 37.9000 | +12.530% | 34 | 2,129 | -65.963% |
| 2026-06-10 | 38.0000 | 38.0000 | 33.4500 | 33.6800 | -15.695% | 692 | 1,487 | -61.698% |
| 2026-06-09 | 44.1900 | 47.2600 | 34.4500 | 39.9500 | -6.331% | 71 | 1,438 | -67.710% |
| 2026-06-08 | 44.8500 | 46.3000 | 42.6000 | 42.6500 | +0.353% | 144 | 1,408 | -69.754% |
| 2026-06-05 | 50.0000 | 50.0000 | 40.4500 | 42.5000 | -24.458% | 259 | 1,390 | -69.647% |
| 2026-06-04 | 53.7000 | 58.6000 | 48.9000 | 56.2600 | -38.781% | 546 | 1,054 | -77.071% |
| 2026-06-03 | 97.3500 | 97.3500 | 89.4500 | 91.9000 | -0.970% | 596 | 1,193 | -85.963% |
| 2026-06-02 | 93.4000 | 98.6000 | 88.1400 | 92.8000 | +15.409% | 576 | 881 | -86.099% |
| 2026-06-01 | 70.0000 | 81.8200 | 67.8700 | 80.4100 | +14.057% | 244 | 721 | -83.957% |
| 2026-05-29 | 62.1700 | 70.5000 | 62.1700 | 70.5000 | +23.037% | 31 | 705 | -81.702% |
| 2026-05-28 | 52.7700 | 58.0000 | 52.5000 | 57.3000 | +3.430% | 35 | 718 | -77.487% |
| 2026-05-27 | 57.4000 | 58.1000 | 52.4600 | 55.4000 | +2.214% | 25 | 713 | -76.715% |
| 2026-05-26 | 56.1100 | 61.0000 | 54.2000 | 54.2000 | +10.499% | 27 | 697 | -76.199% |
| 2026-05-22 | 51.0000 | 51.2500 | 49.0000 | 49.0500 | -3.350% | 116 | 699 | -73.700% |
| 2026-05-21 | 50.5300 | 50.8000 | 48.6500 | 50.7500 | -2.610% | 31 | 705 | -74.581% |
| 2026-05-20 | 51.3000 | 54.4000 | 51.1600 | 52.1100 | +2.176% | 15 | 695 | -75.245% |
| 2026-05-19 | 49.5000 | 51.0000 | 47.9500 | 51.0000 | -4.315% | 9 | 695 | -74.706% |
| 2026-05-18 | 54.2600 | 54.2600 | 51.9500 | 53.3000 | -9.044% | 40 | 674 | -75.797% |
| 2026-05-15 | 61.4000 | 61.4000 | 55.9000 | 58.6000 | -10.452% | 45 | 653 | -77.986% |
| 2026-05-14 | 58.6800 | 66.0000 | 58.2900 | 65.4400 | +25.244% | 201 | 601 | -80.287% |
| 2026-05-13 | 49.4000 | 52.2500 | 47.5000 | 52.2500 | -3.151% | 63 | 580 | -75.311% |
| 2026-05-12 | 54.6700 | 58.2000 | 48.0000 | 53.9500 | -7.047% | 94 | 531 | -76.089% |
| 2026-05-11 | 57.4400 | 59.6500 | 56.4400 | 58.0400 | -1.192% | 87 | 524 | -77.774% |
| 2026-05-08 | 53.2500 | 60.1000 | 53.2300 | 58.7400 | +17.834% | 87 | 506 | -78.039% |
| 2026-05-07 | 50.7000 | 51.0900 | 47.9200 | 49.8500 | -6.032% | 26 | 496 | -74.122% |
| 2026-05-06 | 58.0000 | 58.0000 | 51.5000 | 53.0500 | -8.091% | 41 | 495 | -75.683% |
| 2026-05-05 | 52.1000 | 57.9700 | 51.7900 | 57.7200 | +15.440% | 42 | 479 | -77.651% |
| 2026-05-04 | 52.3700 | 52.3700 | 48.5000 | 50.0000 | -5.393% | 6 | 476 | -74.200% |
| 2026-05-01 | 52.1400 | 52.8500 | 51.2000 | 52.8500 | +5.489% | 19 | 488 | -75.591% |
| 2026-04-30 | 49.2200 | 50.1000 | 49.2200 | 50.1000 | +15.438% | 16 | 495 | -74.251% |
| 2026-04-29 | 44.0500 | 44.0500 | 43.3300 | 43.4000 | -2.076% | 13 | 490 | -70.276% |
| 2026-04-28 | 45.7000 | 46.9000 | 42.8500 | 44.3200 | -14.998% | 21 | 493 | -70.894% |
| 2026-04-27 | 53.4900 | 53.4900 | 52.0000 | 52.1400 | -6.139% | 37 | 491 | -75.259% |
| 2026-04-24 | 51.0000 | 55.5500 | 51.0000 | 55.5500 | -1.924% | 24 | 487 | -76.778% |
| 2026-04-23 | 58.0000 | 59.4000 | 56.6400 | 56.6400 | +0.927% | 13 | 481 | -77.225% |
| 2026-04-22 | 47.1000 | 56.1200 | 47.1000 | 56.1200 | +22.801% | 41 | 463 | -77.014% |
| 2026-04-21 | 44.6200 | 45.7000 | 44.6200 | 45.7000 | +5.421% | 6 | 461 | -71.772% |
| 2026-04-20 | 43.7000 | 43.8500 | 43.3500 | 43.3500 | -6.593% | 47 | 461 | -70.242% |
| 2026-04-17 | 46.0000 | 47.1200 | 45.3800 | 46.4100 | +4.175% | 100 | 441 | -72.204% |
| 2026-04-16 | 43.9200 | 44.5500 | 43.7000 | 44.5500 | +3.653% | 61 | 384 | -71.044% |
| 2026-04-15 | 42.9000 | 44.0000 | 42.3000 | 42.9800 | +17.592% | 23 | 376 | -69.986% |
| 2026-04-14 | 36.9300 | 36.9300 | 36.5500 | 36.5500 | -0.191% | 3 | 375 | -64.706% |
| 2026-04-13 | 34.3000 | 36.6200 | 34.3000 | 36.6200 | +5.290% | 66 | 351 | -64.773% |
| 2026-04-10 | 31.5400 | 36.0500 | 31.5400 | 34.7800 | +28.245% | 53 | 351 | -62.910% |
| 2026-04-09 | 26.8500 | 28.2000 | 26.5900 | 27.1200 | +4.308% | 83 | 346 | -52.434% |
| 2026-04-08 | 25.0000 | 26.0000 | 23.3300 | 26.0000 | +23.810% | 32 | 311 | -50.385% |
| 2026-04-07 | 18.0000 | 21.0000 | 18.0000 | 21.0000 | +34.788% | 13 | 301 | -38.571% |
| 2026-04-06 | 15.4900 | 15.5800 | 15.4900 | 15.5800 | +1.169% | 2 | 301 | -17.202% |
| 2026-04-01 | 15.3000 | 16.0000 | 15.3000 | 15.4000 | +5.191% | 47 | 300 | -16.234% |
| 2026-03-31 | 13.0300 | 14.6400 | 13.0300 | 14.6400 | +17.120% | 93 | 319 | -11.885% |
| 2026-03-30 | 13.3800 | 13.3900 | 12.5000 | 12.5000 | -15.825% | 7 | 298 | +3.200% |
| 2026-03-27 | 15.3000 | 15.3000 | 14.8300 | 14.8500 | -17.270% | 82 | 298 | -13.131% |
| 2026-03-26 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -0.554% | 1 | 255 | -28.134% |
| 2026-03-25 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -0.276% | 10 | 255 | -28.532% |
| 2026-03-24 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -7.179% | 1 | 254 | -28.729% |
| 2026-03-23 | 19.6000 | 19.6000 | 19.5000 | 19.5000 | +17.470% | 2 | 255 | -33.846% |
| 2026-03-19 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -6.846% | 1 | 253 | -22.289% |
| 2026-03-18 | 17.8200 | 17.8200 | 17.8200 | 17.8200 | -7.429% | 1 | 254 | -27.609% |
| 2026-03-17 | 19.9500 | 19.9500 | 19.2500 | 19.2500 | -9.624% | 2 | 253 | -32.987% |
| 2026-03-16 | 21.7000 | 21.7000 | 21.3000 | 21.3000 | -17.602% | 25 | 253 | -39.437% |
| 2026-03-12 | 24.4400 | 25.8500 | 24.4400 | 25.8500 | -3.364% | 3 | 245 | -50.097% |
| 2026-03-11 | 27.8000 | 27.8000 | 26.7500 | 26.7500 | -6.305% | 9 | 245 | -51.776% |
| 2026-03-10 | 29.5500 | 29.5500 | 28.5500 | 28.5500 | +7.331% | 14 | 237 | -54.816% |
| 2026-03-09 | 25.5200 | 26.7200 | 25.5200 | 26.6000 | +0.188% | 53 | 227 | -51.504% |
| 2026-03-06 | 26.0000 | 26.7000 | 26.0000 | 26.5500 | +8.147% | 12 | 230 | -51.412% |
| 2026-03-05 | 24.0000 | 25.0500 | 22.0000 | 24.5500 | +16.905% | 83 | 221 | -47.454% |
| 2026-03-04 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +1.695% | 1 | 201 | -38.571% |
| 2026-03-03 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | -9.430% | 3 | 201 | -37.530% |
| 2026-02-26 | 22.3000 | 22.8000 | 22.3000 | 22.8000 | -11.867% | 2 | 198 | -43.421% |
| 2026-02-24 | 25.9000 | 25.9000 | 25.7500 | 25.8700 | -6.268% | 22 | 198 | -50.135% |
| 2026-02-23 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | -3.124% | 1 | 213 | -53.261% |
| 2026-02-20 | 28.4700 | 28.4900 | 28.4700 | 28.4900 | +0.993% | 2 | 212 | -54.721% |
| 2026-02-18 | 28.4700 | 29.2500 | 27.7000 | 28.2100 | -2.724% | 38 | 212 | -54.272% |
| 2026-02-17 | 25.0500 | 29.3000 | 25.0500 | 29.0000 | +0.694% | 73 | 178 | -55.517% |
| 2026-02-13 | 28.8800 | 28.8800 | 28.8000 | 28.8000 | -14.286% | 2 | 128 | -55.208% |
| 2026-02-11 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | +2.377% | 3 | 128 | -61.607% |
| 2026-02-10 | 34.5200 | 34.5200 | 32.8200 | 32.8200 | -2.176% | 3 | 125 | -60.695% |
| 2026-02-09 | 31.6800 | 33.5500 | 31.4800 | 33.5500 | +12.697% | 55 | 125 | -61.550% |
| 2026-02-06 | 29.7700 | 29.7700 | 29.7700 | 29.7700 | +21.709% | 3 | 72 | -56.668% |
| 2026-02-05 | 23.8600 | 27.6000 | 23.8500 | 24.4600 | +10.479% | 49 | 69 | -47.261% |
| 2026-02-04 | 24.7100 | 24.7100 | 22.1400 | 22.1400 | -4.569% | 3 | 21 | -41.734% |
| 2026-02-03 | 30.0000 | 30.0000 | 23.2000 | 23.2000 | -17.143% | 18 | 21 | -44.397% |
| 2026-01-28 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +3.704% | 1 | 8 | -53.929% |
| 2026-01-26 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +6.593% | 1 | 7 | -52.222% |
| 2026-01-23 | 24.2000 | 25.3300 | 24.2000 | 25.3300 | -6.772% | 8 | 7 | -49.072% |
| 2026-01-21 | 27.1700 | 27.1700 | 27.1700 | 27.1700 | 0.000% | 1 | 1 | -52.521% |