AVGO270319C00510000
AVGO Mar 19 2027 510.00 Call
optionOPRA
EODOct 6, 2026
12.21USD+37.037%(+3.30)21Vol1,169OI
AVGO270319C00510000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 10.3300 | 12.2100 | 10.3300 | 12.2100 | +37.037% | 21 | 1,185 | 0.000% |
| 2026-10-05 | 8.3000 | 8.9100 | 8.2000 | 8.9100 | +12.785% | 130 | 1,198 | +37.037% |
| 2026-10-02 | 7.4200 | 8.0000 | 7.4200 | 7.9000 | +16.348% | 14 | 1,193 | +54.557% |
| 2026-10-01 | 7.0000 | 7.0000 | 6.7900 | 6.7900 | -23.708% | 3 | 1,193 | +79.823% |
| 2026-09-29 | 9.3800 | 9.6700 | 8.9000 | 8.9000 | +12.658% | 23 | 1,202 | +37.191% |
| 2026-09-28 | 8.2000 | 8.2000 | 7.9000 | 7.9000 | -7.602% | 4 | 1,202 | +54.557% |
| 2026-09-25 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +5.556% | 2 | 1,200 | +42.807% |
| 2026-09-24 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -26.697% | 2 | 1,200 | +50.741% |
| 2026-09-22 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +0.913% | 1 | 1,200 | +10.498% |
| 2026-09-21 | 10.2200 | 10.9500 | 10.2200 | 10.9500 | +28.070% | 4 | 1,200 | +11.507% |
| 2026-09-18 | 9.0500 | 9.0500 | 8.5000 | 8.5500 | +13.697% | 12 | 1,200 | +42.807% |
| 2026-09-17 | 7.9000 | 7.9000 | 7.5200 | 7.5200 | +7.429% | 3 | 1,199 | +62.367% |
| 2026-09-16 | 6.6100 | 7.0000 | 6.5500 | 7.0000 | +5.263% | 3 | 1,197 | +74.429% |
| 2026-09-15 | 6.7000 | 6.7000 | 6.6500 | 6.6500 | -22.584% | 28 | 1,171 | +83.609% |
| 2026-09-14 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | -22.960% | 1 | 1,170 | +42.142% |
| 2026-09-11 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -0.801% | 2 | 1,168 | +9.507% |
| 2026-09-10 | 12.0500 | 12.0500 | 11.2400 | 11.2400 | -7.869% | 22 | 1,164 | +8.630% |
| 2026-09-09 | 12.8500 | 12.8500 | 12.2000 | 12.2000 | -10.623% | 504 | 715 | +0.082% |
| 2026-09-08 | 13.4500 | 14.0500 | 13.4500 | 13.6500 | +26.977% | 5 | 714 | -10.549% |
| 2026-09-04 | 10.4500 | 10.7500 | 10.0800 | 10.7500 | +2.381% | 29 | 700 | +13.581% |
| 2026-09-03 | 8.9500 | 10.5000 | 8.9500 | 10.5000 | -32.083% | 35 | 694 | +16.286% |
| 2026-09-02 | 15.3500 | 15.4600 | 15.2500 | 15.4600 | -10.377% | 53 | 687 | -21.022% |
| 2026-08-31 | 16.4800 | 17.2500 | 16.4800 | 17.2500 | +3.170% | 3 | 685 | -29.217% |
| 2026-08-28 | 17.7400 | 17.7400 | 16.5000 | 16.7200 | -3.353% | 7 | 684 | -26.974% |
| 2026-08-27 | 17.0500 | 17.3400 | 17.0500 | 17.3000 | +28.625% | 9 | 675 | -29.422% |
| 2026-08-26 | 14.3000 | 14.4500 | 13.4500 | 13.4500 | -10.033% | 13 | 682 | -9.219% |
| 2026-08-25 | 15.8900 | 15.8900 | 14.9500 | 14.9500 | -6.912% | 2 | 682 | -18.328% |
| 2026-08-24 | 16.3600 | 16.3600 | 16.0600 | 16.0600 | -11.710% | 2 | 685 | -23.973% |
| 2026-08-21 | 18.7400 | 18.7400 | 18.0500 | 18.1900 | +7.000% | 4 | 684 | -32.875% |
| 2026-08-20 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +1.251% | 1 | 685 | -28.176% |
| 2026-08-19 | 17.0400 | 17.0400 | 15.6000 | 16.7900 | -19.780% | 44 | 671 | -27.278% |
| 2026-08-18 | 21.5800 | 21.5800 | 20.9300 | 20.9300 | -23.023% | 7 | 676 | -41.663% |
| 2026-08-17 | 27.0300 | 27.1900 | 27.0300 | 27.1900 | -26.014% | 2 | 674 | -55.094% |
| 2026-08-13 | 37.3500 | 37.4000 | 36.7000 | 36.7500 | +1.519% | 15 | 669 | -66.776% |
| 2026-08-12 | 37.9200 | 37.9200 | 36.2000 | 36.2000 | +4.023% | 2 | 668 | -66.271% |
| 2026-08-11 | 38.0000 | 38.0000 | 34.7000 | 34.8000 | -13.968% | 19 | 653 | -64.914% |
| 2026-08-10 | 43.8100 | 45.7500 | 40.4000 | 40.4500 | -4.486% | 38 | 629 | -69.815% |
| 2026-08-07 | 43.2500 | 43.2500 | 42.3500 | 42.3500 | -2.194% | 26 | 605 | -71.169% |
| 2026-08-06 | 44.1000 | 44.1000 | 42.9000 | 43.3000 | -0.893% | 24 | 596 | -71.801% |
| 2026-08-05 | 42.7500 | 43.6900 | 42.7500 | 43.6900 | -0.137% | 6 | 593 | -72.053% |
| 2026-08-04 | 37.7100 | 43.7500 | 37.7100 | 43.7500 | +51.123% | 2 | 593 | -72.091% |
| 2026-08-03 | 28.9500 | 28.9500 | 28.9500 | 28.9500 | -0.481% | 10 | 593 | -57.824% |
| 2026-07-31 | 29.0100 | 29.9000 | 28.4000 | 29.0900 | +0.138% | 40 | 562 | -58.027% |
| 2026-07-30 | 28.6000 | 29.2000 | 28.5000 | 29.0500 | +10.878% | 14 | 553 | -57.969% |
| 2026-07-29 | 27.5000 | 27.6500 | 26.2000 | 26.2000 | -10.120% | 20 | 538 | -53.397% |
| 2026-07-27 | 27.8000 | 29.6100 | 27.8000 | 29.1500 | +0.517% | 67 | 521 | -58.113% |
| 2026-07-24 | 29.1500 | 29.1500 | 29.0000 | 29.0000 | -12.651% | 3 | 518 | -57.897% |
| 2026-07-23 | 34.7200 | 34.7200 | 32.7300 | 33.2000 | +5.397% | 15 | 520 | -63.223% |
| 2026-07-21 | 31.1500 | 31.5000 | 31.1500 | 31.5000 | +4.063% | 2 | 520 | -61.238% |
| 2026-07-20 | 30.2700 | 30.2700 | 30.2700 | 30.2700 | +8.301% | 1 | 521 | -59.663% |
| 2026-07-17 | 27.2500 | 27.9500 | 27.2500 | 27.9500 | -17.746% | 21 | 524 | -56.315% |
| 2026-07-14 | 36.0400 | 36.0800 | 33.9800 | 33.9800 | -4.604% | 74 | 508 | -64.067% |
| 2026-07-13 | 35.6200 | 35.6200 | 35.6200 | 35.6200 | -14.375% | 1 | 508 | -65.722% |
| 2026-07-09 | 35.0400 | 41.6000 | 35.0400 | 41.6000 | +54.131% | 33 | 519 | -70.649% |
| 2026-07-07 | 26.9900 | 27.2400 | 26.8500 | 26.9900 | -6.544% | 26 | 519 | -54.761% |
| 2026-07-06 | 30.6000 | 30.6000 | 28.2000 | 28.8800 | +24.483% | 6 | 520 | -57.722% |
| 2026-07-02 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -15.483% | 1 | 519 | -47.371% |
| 2026-07-01 | 27.5100 | 27.5500 | 27.4500 | 27.4500 | -6.314% | 3 | 518 | -55.519% |
| 2026-06-30 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | +4.643% | 1 | 518 | -58.328% |
| 2026-06-29 | 25.0000 | 28.0000 | 24.9200 | 28.0000 | 0.000% | 4 | 517 | -56.393% |
| 2026-06-26 | 28.0800 | 28.3000 | 28.0000 | 28.0000 | -8.646% | 26 | 517 | -56.393% |
| 2026-06-25 | 34.4300 | 34.4300 | 30.6500 | 30.6500 | -3.312% | 3 | 517 | -60.163% |
| 2026-06-24 | 33.6700 | 33.6700 | 31.7000 | 31.7000 | -5.373% | 28 | 529 | -61.483% |
| 2026-06-23 | 34.0000 | 34.0000 | 33.5000 | 33.5000 | -11.958% | 5 | 528 | -63.552% |
| 2026-06-22 | 38.3000 | 38.3000 | 38.0500 | 38.0500 | +1.332% | 40 | 526 | -67.911% |
| 2026-06-17 | 38.9700 | 39.0500 | 37.4500 | 37.5500 | +8.841% | 5 | 522 | -67.483% |
| 2026-06-16 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | -6.757% | 5 | 522 | -64.609% |
| 2026-06-15 | 36.2000 | 37.0000 | 36.2000 | 37.0000 | +8.568% | 3 | 520 | -67.000% |
| 2026-06-12 | 34.0800 | 34.0800 | 34.0800 | 34.0800 | +4.061% | 4 | 520 | -64.173% |
| 2026-06-11 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | -1.117% | 1 | 520 | -62.718% |
| 2026-06-10 | 33.3000 | 33.4800 | 33.1200 | 33.1200 | -3.805% | 65 | 547 | -63.134% |
| 2026-06-09 | 44.2000 | 44.4000 | 32.6000 | 34.4300 | -14.460% | 16 | 547 | -64.537% |
| 2026-06-08 | 40.6000 | 42.4100 | 40.2500 | 40.2500 | +3.205% | 71 | 532 | -69.665% |
| 2026-06-05 | 45.4300 | 45.4300 | 39.0000 | 39.0000 | -26.898% | 9 | 529 | -68.692% |
| 2026-06-04 | 50.8000 | 55.3500 | 47.2200 | 53.3500 | -41.316% | 307 | 388 | -77.113% |
| 2026-06-03 | 93.6100 | 93.6100 | 90.9100 | 90.9100 | +1.360% | 24 | 392 | -86.569% |
| 2026-06-02 | 92.6900 | 93.5500 | 89.5200 | 89.6900 | +17.626% | 81 | 317 | -86.386% |
| 2026-06-01 | 70.1700 | 77.7700 | 70.1600 | 76.2500 | +23.782% | 14 | 309 | -83.987% |
| 2026-05-29 | 61.6000 | 61.6000 | 61.6000 | 61.6000 | +15.033% | 1 | 308 | -80.179% |
| 2026-05-28 | 54.2000 | 54.2000 | 53.5500 | 53.5500 | +1.729% | 25 | 319 | -77.199% |
| 2026-05-27 | 52.6400 | 52.6400 | 52.6400 | 52.6400 | +13.058% | 1 | 318 | -76.805% |
| 2026-05-22 | 49.0000 | 49.0000 | 46.4500 | 46.5600 | +0.302% | 32 | 337 | -73.776% |
| 2026-05-21 | 47.4000 | 48.1000 | 46.3000 | 46.4200 | -6.317% | 54 | 301 | -73.697% |
| 2026-05-20 | 50.2000 | 50.9000 | 49.4500 | 49.5500 | +3.813% | 17 | 297 | -75.358% |
| 2026-05-19 | 45.9000 | 47.7300 | 45.8600 | 47.7300 | -5.298% | 14 | 306 | -74.419% |
| 2026-05-18 | 50.8000 | 50.8000 | 50.0000 | 50.4000 | -19.450% | 17 | 299 | -75.774% |
| 2026-05-14 | 54.1000 | 62.5700 | 54.1000 | 62.5700 | +25.769% | 25 | 274 | -80.486% |
| 2026-05-13 | 47.1500 | 49.7500 | 47.1500 | 49.7500 | +3.646% | 2 | 272 | -75.457% |
| 2026-05-12 | 52.3500 | 52.3500 | 45.9500 | 48.0000 | -14.194% | 3 | 271 | -74.563% |
| 2026-05-11 | 55.9400 | 55.9400 | 55.9400 | 55.9400 | +1.950% | 1 | 271 | -78.173% |
| 2026-05-08 | 55.0000 | 55.6000 | 54.8700 | 54.8700 | +22.042% | 5 | 268 | -77.747% |
| 2026-05-07 | 48.3500 | 48.3500 | 44.3100 | 44.9600 | -11.548% | 3 | 268 | -72.843% |
| 2026-05-06 | 53.2700 | 53.2700 | 49.0000 | 50.8300 | -7.498% | 51 | 274 | -75.979% |
| 2026-05-05 | 55.1000 | 55.1000 | 54.9500 | 54.9500 | +12.372% | 4 | 274 | -77.780% |
| 2026-05-04 | 48.7900 | 48.9500 | 48.5000 | 48.9000 | -2.004% | 6 | 272 | -75.031% |
| 2026-05-01 | 48.5000 | 50.3000 | 48.5000 | 49.9000 | +5.053% | 27 | 281 | -75.531% |
| 2026-04-30 | 47.9500 | 47.9500 | 47.5000 | 47.5000 | +15.544% | 2 | 281 | -74.295% |
| 2026-04-29 | 41.6500 | 41.7000 | 41.1100 | 41.1100 | -2.398% | 12 | 278 | -70.299% |
| 2026-04-28 | 44.4200 | 45.0000 | 40.9000 | 42.1200 | -20.076% | 23 | 278 | -71.011% |
| 2026-04-24 | 52.7000 | 52.7000 | 52.2500 | 52.7000 | -1.624% | 11 | 272 | -76.831% |
| 2026-04-23 | 55.7800 | 55.7800 | 53.5700 | 53.5700 | +0.620% | 2 | 272 | -77.207% |
| 2026-04-22 | 48.0500 | 53.2400 | 48.0500 | 53.2400 | +26.042% | 166 | 319 | -77.066% |
| 2026-04-21 | 42.6000 | 43.2000 | 42.1300 | 42.2400 | +4.168% | 31 | 297 | -71.094% |
| 2026-04-20 | 40.8000 | 40.9000 | 40.5500 | 40.5500 | -7.357% | 7 | 298 | -69.889% |
| 2026-04-17 | 43.1800 | 43.7700 | 43.1800 | 43.7700 | +4.838% | 4 | 297 | -72.104% |
| 2026-04-16 | 41.5900 | 42.1000 | 41.2000 | 41.7500 | +5.084% | 26 | 280 | -70.754% |
| 2026-04-15 | 40.5500 | 40.8300 | 39.6500 | 39.7300 | +14.993% | 30 | 273 | -69.268% |
| 2026-04-14 | 34.5500 | 34.5500 | 34.5500 | 34.5500 | +0.935% | 20 | 276 | -64.660% |
| 2026-04-13 | 32.5300 | 34.3000 | 32.2700 | 34.2300 | +3.727% | 23 | 265 | -64.330% |
| 2026-04-10 | 27.0000 | 34.4000 | 27.0000 | 33.0000 | +24.528% | 60 | 265 | -63.000% |
| 2026-04-09 | 25.4000 | 26.5000 | 25.2500 | 26.5000 | +8.518% | 36 | 250 | -53.925% |
| 2026-04-08 | 21.7500 | 24.4200 | 21.7500 | 24.4200 | +28.526% | 2 | 242 | -50.000% |
| 2026-04-07 | 18.0000 | 19.0000 | 18.0000 | 19.0000 | +32.867% | 4 | 240 | -35.737% |
| 2026-04-02 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -1.379% | 1 | 238 | -14.615% |
| 2026-04-01 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +9.023% | 2 | 238 | -15.793% |
| 2026-03-31 | 12.5200 | 13.3000 | 12.2500 | 13.3000 | +17.284% | 3 | 238 | -8.195% |
| 2026-03-30 | 11.7500 | 11.9200 | 11.3400 | 11.3400 | -32.500% | 16 | 237 | +7.672% |
| 2026-03-25 | 16.8500 | 16.8500 | 16.8000 | 16.8000 | -1.466% | 19 | 229 | -27.321% |
| 2026-03-24 | 16.7000 | 17.0500 | 16.7000 | 17.0500 | -7.588% | 3 | 237 | -28.387% |
| 2026-03-23 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | +3.188% | 1 | 239 | -33.821% |
| 2026-03-19 | 17.8800 | 17.8800 | 17.8800 | 17.8800 | +8.364% | 1 | 239 | -31.711% |
| 2026-03-18 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -8.435% | 1 | 238 | -26.000% |
| 2026-03-17 | 17.5000 | 18.1500 | 17.5000 | 18.0200 | -11.667% | 5 | 238 | -32.242% |
| 2026-03-13 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -17.073% | 1 | 236 | -40.147% |
| 2026-03-12 | 23.9300 | 24.6100 | 23.2000 | 24.6000 | -1.600% | 5 | 236 | -50.366% |
| 2026-03-11 | 25.4100 | 25.4200 | 25.0000 | 25.0000 | -5.482% | 10 | 234 | -51.160% |
| 2026-03-10 | 29.0900 | 29.0900 | 26.4500 | 26.4500 | 0.000% | 18 | 234 | -53.837% |
| 2026-03-09 | 25.9000 | 26.4500 | 25.9000 | 26.4500 | +6.225% | 16 | 234 | -53.837% |
| 2026-03-06 | 24.2000 | 25.0000 | 23.5000 | 24.9000 | +18.009% | 5 | 235 | -50.964% |
| 2026-03-05 | 21.5000 | 23.2000 | 21.1000 | 21.1000 | +8.261% | 82 | 234 | -42.133% |
| 2026-03-04 | 19.4500 | 20.0800 | 19.4500 | 19.4900 | -2.550% | 151 | 249 | -37.352% |
| 2026-03-03 | 19.5000 | 20.0000 | 19.5000 | 20.0000 | -6.977% | 2 | 131 | -38.950% |
| 2026-03-02 | 20.6000 | 21.5000 | 20.6000 | 21.5000 | -6.114% | 4 | 131 | -43.209% |
| 2026-02-26 | 20.8000 | 22.9000 | 20.8000 | 22.9000 | -18.068% | 46 | 127 | -46.681% |
| 2026-02-25 | 27.2000 | 28.0000 | 26.6200 | 27.9500 | +10.913% | 105 | 43 | -56.315% |
| 2026-02-24 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +0.398% | 2 | 43 | -51.548% |
| 2026-02-23 | 26.1700 | 26.2000 | 25.1000 | 25.1000 | -8.561% | 4 | 41 | -51.355% |
| 2026-02-20 | 27.6500 | 27.6500 | 27.4500 | 27.4500 | +2.617% | 30 | 38 | -55.519% |
| 2026-02-18 | 26.8000 | 26.8000 | 26.2500 | 26.7500 | +0.375% | 14 | 24 | -54.355% |
| 2026-02-13 | 26.6500 | 26.6500 | 26.6500 | 26.6500 | -8.262% | 2 | 26 | -54.184% |
| 2026-02-12 | 29.0500 | 29.0500 | 29.0500 | 29.0500 | -9.219% | 5 | 26 | -57.969% |
| 2026-02-10 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +33.333% | 10 | 21 | -61.844% |
| 2026-02-05 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +22.888% | 1 | 11 | -49.125% |
| 2026-02-04 | 21.6700 | 21.6700 | 19.5300 | 19.5300 | -29.647% | 3 | 11 | -37.481% |
| 2026-02-02 | 27.1800 | 27.7600 | 27.1500 | 27.7600 | +10.466% | 15 | 11 | -56.016% |
| 2026-01-29 | 25.1300 | 25.1300 | 25.1300 | 25.1300 | +0.120% | 1 | 2 | -51.413% |
| 2026-01-26 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | +7.725% | 1 | 1 | -51.355% |
| 2026-01-23 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -14.495% | 1 | 1 | -47.597% |
| 2026-01-21 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | 0.000% | 1 | 1 | -55.193% |