AVGO270319C00520000
AVGO Mar 19 2027 520.00 Call
optionOPRA
EODOct 7, 2026
10.15USD-6.710%(-0.73)11Vol1,627OI
AVGO270319C00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 9.4000 | 10.3300 | 9.4000 | 10.1500 | -6.710% | 11 | 1,625 | 0.000% |
| 2026-10-06 | 8.3200 | 11.3000 | 8.3200 | 10.8800 | +39.487% | 55 | 1,620 | -6.710% |
| 2026-10-05 | 7.4200 | 7.8000 | 7.3500 | 7.8000 | +10.169% | 30 | 1,633 | +30.128% |
| 2026-10-02 | 7.0300 | 7.1600 | 6.9500 | 7.0800 | +15.686% | 30 | 1,645 | +43.362% |
| 2026-10-01 | 6.7600 | 6.7600 | 6.1200 | 6.1200 | -16.961% | 11 | 1,643 | +65.850% |
| 2026-09-30 | 7.8000 | 7.8000 | 7.3700 | 7.3700 | -4.903% | 4 | 1,645 | +37.720% |
| 2026-09-29 | 8.5000 | 8.5500 | 7.7500 | 7.7500 | +8.089% | 25 | 1,644 | +30.968% |
| 2026-09-28 | 7.4500 | 7.4500 | 7.1500 | 7.1700 | -9.241% | 34 | 1,629 | +41.562% |
| 2026-09-25 | 7.9000 | 7.9300 | 7.6800 | 7.9000 | +0.765% | 9 | 1,626 | +28.481% |
| 2026-09-24 | 7.3500 | 7.8400 | 7.1700 | 7.8400 | -7.547% | 8 | 1,622 | +29.464% |
| 2026-09-23 | 9.3500 | 9.3500 | 8.2800 | 8.4800 | -18.852% | 19 | 1,619 | +19.693% |
| 2026-09-22 | 9.9000 | 10.4500 | 9.9000 | 10.4500 | +0.771% | 86 | 1,541 | -2.871% |
| 2026-09-21 | 8.3500 | 10.3700 | 8.3500 | 10.3700 | +29.302% | 19 | 1,529 | -2.122% |
| 2026-09-18 | 7.8100 | 8.7600 | 7.6500 | 8.0200 | +21.331% | 60 | 1,521 | +26.559% |
| 2026-09-17 | 6.9000 | 6.9200 | 6.6100 | 6.6100 | +16.991% | 51 | 1,486 | +53.555% |
| 2026-09-16 | 6.1000 | 6.2500 | 5.6500 | 5.6500 | -3.087% | 17 | 1,481 | +79.646% |
| 2026-09-15 | 6.7500 | 6.7500 | 5.8000 | 5.8300 | -16.714% | 10 | 1,478 | +74.099% |
| 2026-09-14 | 7.4500 | 7.6500 | 6.8000 | 7.0000 | -28.205% | 41 | 1,471 | +45.000% |
| 2026-09-11 | 10.3500 | 10.3500 | 9.7500 | 9.7500 | -5.797% | 31 | 1,441 | +4.103% |
| 2026-09-10 | 9.9000 | 11.0500 | 9.9000 | 10.3500 | -7.507% | 27 | 1,440 | -1.932% |
| 2026-09-09 | 10.7000 | 11.1900 | 10.7000 | 11.1900 | -15.547% | 4 | 1,438 | -9.294% |
| 2026-09-08 | 12.4000 | 13.4700 | 12.2900 | 13.2500 | +42.473% | 531 | 1,035 | -23.396% |
| 2026-09-04 | 9.0000 | 9.3000 | 9.0000 | 9.3000 | -2.105% | 29 | 1,037 | +9.140% |
| 2026-09-03 | 9.5000 | 9.5000 | 7.6800 | 9.5000 | -30.147% | 122 | 981 | +6.842% |
| 2026-09-02 | 14.2000 | 15.0500 | 13.6000 | 13.6000 | -8.046% | 23 | 976 | -25.368% |
| 2026-09-01 | 14.0000 | 14.7900 | 14.0000 | 14.7900 | -7.273% | 4 | 979 | -31.373% |
| 2026-08-31 | 14.8500 | 15.9500 | 14.8500 | 15.9500 | +2.244% | 3 | 978 | -36.364% |
| 2026-08-28 | 17.4900 | 17.5700 | 14.9500 | 15.6000 | -4.587% | 27 | 979 | -34.936% |
| 2026-08-27 | 15.3400 | 16.3500 | 15.1300 | 16.3500 | +33.469% | 58 | 969 | -37.920% |
| 2026-08-26 | 13.2300 | 13.2300 | 12.2300 | 12.2500 | -8.650% | 10 | 968 | -17.143% |
| 2026-08-25 | 14.2000 | 14.3700 | 13.3500 | 13.4100 | -7.835% | 15 | 967 | -24.310% |
| 2026-08-24 | 15.8500 | 15.8500 | 14.4000 | 14.5500 | -12.085% | 4 | 966 | -30.241% |
| 2026-08-21 | 16.8300 | 17.7000 | 16.4000 | 16.5500 | +9.241% | 13 | 973 | -38.671% |
| 2026-08-20 | 15.4200 | 15.7200 | 15.1500 | 15.1500 | +3.061% | 8 | 971 | -33.003% |
| 2026-08-19 | 17.8900 | 17.8900 | 14.7000 | 14.7000 | -26.500% | 44 | 970 | -30.952% |
| 2026-08-18 | 21.1000 | 21.1000 | 19.3500 | 20.0000 | -14.894% | 24 | 969 | -49.250% |
| 2026-08-17 | 25.0000 | 25.0200 | 23.5000 | 23.5000 | -2.893% | 28 | 966 | -56.809% |
| 2026-08-14 | 29.0300 | 29.0300 | 23.2500 | 24.2000 | -28.824% | 60 | 1,007 | -58.058% |
| 2026-08-13 | 34.3100 | 35.1800 | 34.0000 | 34.0000 | +0.147% | 63 | 957 | -70.147% |
| 2026-08-12 | 34.9300 | 34.9300 | 33.9500 | 33.9500 | +4.784% | 6 | 957 | -70.103% |
| 2026-08-11 | 36.5000 | 36.5000 | 32.2800 | 32.4000 | -14.286% | 21 | 939 | -68.673% |
| 2026-08-10 | 41.6300 | 41.6300 | 37.8000 | 37.8000 | -5.025% | 46 | 911 | -73.148% |
| 2026-08-07 | 40.5500 | 40.6500 | 39.8000 | 39.8000 | -4.327% | 82 | 932 | -74.497% |
| 2026-08-06 | 42.2500 | 42.2500 | 41.1500 | 41.6000 | +0.289% | 11 | 928 | -75.601% |
| 2026-08-05 | 43.3300 | 43.3300 | 40.3500 | 41.4800 | -0.408% | 13 | 929 | -75.530% |
| 2026-08-04 | 35.0000 | 42.1900 | 34.8900 | 41.6500 | +53.690% | 39 | 939 | -75.630% |
| 2026-08-03 | 25.6000 | 27.1000 | 25.6000 | 27.1000 | -1.455% | 9 | 942 | -62.546% |
| 2026-07-31 | 27.3500 | 27.8000 | 27.1000 | 27.5000 | -1.434% | 10 | 940 | -63.091% |
| 2026-07-30 | 28.1900 | 28.1900 | 27.2000 | 27.9000 | +11.555% | 11 | 938 | -63.620% |
| 2026-07-29 | 25.5500 | 25.7500 | 24.3300 | 25.0100 | -7.370% | 26 | 928 | -59.416% |
| 2026-07-28 | 25.2000 | 27.0000 | 25.2000 | 27.0000 | +3.647% | 3 | 929 | -62.407% |
| 2026-07-27 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | -3.519% | 2 | 928 | -61.036% |
| 2026-07-24 | 28.0000 | 28.0000 | 27.0000 | 27.0000 | -12.338% | 36 | 928 | -62.407% |
| 2026-07-23 | 32.9800 | 32.9800 | 30.8000 | 30.8000 | -9.677% | 3 | 930 | -67.045% |
| 2026-07-22 | 33.8000 | 34.1000 | 33.7500 | 34.1000 | +13.440% | 4 | 932 | -70.235% |
| 2026-07-21 | 29.4500 | 30.1000 | 29.4500 | 30.0600 | +4.194% | 91 | 879 | -66.234% |
| 2026-07-20 | 28.3000 | 28.8500 | 28.3000 | 28.8500 | +10.962% | 5 | 883 | -64.818% |
| 2026-07-17 | 22.8900 | 27.0500 | 22.8900 | 26.0000 | -4.762% | 14 | 882 | -60.962% |
| 2026-07-16 | 29.9200 | 29.9200 | 27.3000 | 27.3000 | -18.092% | 4 | 880 | -62.821% |
| 2026-07-15 | 33.5000 | 33.5000 | 32.2300 | 33.3300 | +0.392% | 4 | 879 | -69.547% |
| 2026-07-14 | 32.5900 | 33.2000 | 32.5900 | 33.2000 | +5.665% | 5 | 884 | -69.428% |
| 2026-07-13 | 34.0800 | 34.0800 | 31.1300 | 31.4200 | -15.081% | 44 | 917 | -67.696% |
| 2026-07-10 | 37.7500 | 37.7500 | 36.0000 | 37.0000 | -2.116% | 6 | 916 | -72.568% |
| 2026-07-09 | 37.0000 | 37.8000 | 32.5500 | 37.8000 | +15.068% | 5 | 921 | -73.148% |
| 2026-07-08 | 28.5700 | 32.8500 | 28.4200 | 32.8500 | +28.824% | 70 | 875 | -69.102% |
| 2026-07-07 | 25.3900 | 25.8000 | 25.2500 | 25.5000 | -7.104% | 5 | 874 | -60.196% |
| 2026-07-06 | 28.7400 | 28.7400 | 26.5500 | 27.4500 | +22.381% | 14 | 872 | -63.024% |
| 2026-07-02 | 24.8000 | 24.8000 | 21.9500 | 22.4300 | -12.039% | 5 | 874 | -54.748% |
| 2026-07-01 | 25.5000 | 26.4500 | 25.0200 | 25.5000 | -8.929% | 185 | 704 | -60.196% |
| 2026-06-30 | 26.9300 | 28.0000 | 26.3500 | 28.0000 | +4.948% | 13 | 708 | -63.750% |
| 2026-06-29 | 25.9500 | 27.5000 | 25.9500 | 26.6800 | +5.039% | 37 | 700 | -61.957% |
| 2026-06-26 | 26.0000 | 27.2800 | 25.4000 | 25.4000 | -16.721% | 6 | 701 | -60.039% |
| 2026-06-25 | 31.7000 | 31.7000 | 30.2500 | 30.5000 | +0.263% | 57 | 675 | -66.721% |
| 2026-06-24 | 30.7500 | 31.1000 | 30.4200 | 30.4200 | -0.912% | 33 | 668 | -66.634% |
| 2026-06-23 | 32.6000 | 32.8400 | 30.6800 | 30.7000 | -12.286% | 34 | 679 | -66.938% |
| 2026-06-22 | 40.5000 | 40.5000 | 35.0000 | 35.0000 | -19.355% | 49 | 658 | -71.000% |
| 2026-06-18 | 41.5500 | 43.5000 | 40.8900 | 43.4000 | +17.871% | 143 | 612 | -76.613% |
| 2026-06-17 | 34.3000 | 36.8700 | 34.3000 | 36.8200 | +26.966% | 13 | 606 | -72.433% |
| 2026-06-16 | 31.3500 | 31.3500 | 29.0000 | 29.0000 | -17.214% | 8 | 607 | -65.000% |
| 2026-06-15 | 34.1500 | 35.9900 | 34.1500 | 35.0300 | +9.640% | 11 | 607 | -71.025% |
| 2026-06-12 | 31.1900 | 32.4000 | 31.1900 | 31.9500 | +5.272% | 16 | 597 | -68.232% |
| 2026-06-11 | 30.3500 | 30.3500 | 30.3500 | 30.3500 | +0.597% | 3 | 594 | -66.557% |
| 2026-06-10 | 31.5600 | 31.7200 | 30.1700 | 30.1700 | -15.844% | 21 | 611 | -66.357% |
| 2026-06-09 | 35.0000 | 36.0000 | 30.7500 | 35.8500 | -7.052% | 18 | 600 | -71.688% |
| 2026-06-08 | 40.5400 | 40.5400 | 38.4000 | 38.5700 | +2.991% | 67 | 584 | -73.684% |
| 2026-06-05 | 44.0000 | 44.0000 | 37.2500 | 37.4500 | -28.694% | 21 | 596 | -72.897% |
| 2026-06-04 | 44.9200 | 52.5200 | 44.9200 | 52.5200 | -38.695% | 13 | 595 | -80.674% |
| 2026-06-03 | 85.0000 | 89.4100 | 85.0000 | 85.6700 | +2.636% | 43 | 597 | -88.152% |
| 2026-06-02 | 88.1600 | 89.0100 | 80.4300 | 83.4700 | +13.318% | 54 | 585 | -87.840% |
| 2026-06-01 | 65.4100 | 73.6600 | 65.4100 | 73.6600 | +27.000% | 37 | 570 | -86.220% |
| 2026-05-29 | 56.8500 | 60.9200 | 56.8500 | 58.0000 | +13.725% | 41 | 558 | -82.500% |
| 2026-05-28 | 49.5000 | 52.4000 | 49.5000 | 51.0000 | +13.839% | 205 | 461 | -80.098% |
| 2026-05-22 | 44.8000 | 44.8000 | 44.8000 | 44.8000 | +0.224% | 1 | 460 | -77.344% |
| 2026-05-21 | 45.3000 | 45.5000 | 43.9000 | 44.7000 | -4.385% | 28 | 454 | -77.293% |
| 2026-05-20 | 47.6000 | 48.4000 | 46.7500 | 46.7500 | +4.260% | 6 | 450 | -78.289% |
| 2026-05-19 | 44.8700 | 44.8700 | 42.8000 | 44.8400 | -5.101% | 19 | 442 | -77.364% |
| 2026-05-18 | 47.5500 | 48.0000 | 47.2500 | 47.2500 | -10.511% | 18 | 437 | -78.519% |
| 2026-05-15 | 53.0000 | 53.7000 | 51.5000 | 52.8000 | -11.513% | 32 | 422 | -80.777% |
| 2026-05-14 | 57.2500 | 59.6700 | 55.4500 | 59.6700 | +26.823% | 29 | 428 | -82.990% |
| 2026-05-13 | 44.0800 | 47.1000 | 44.0800 | 47.0500 | +0.749% | 39 | 414 | -78.427% |
| 2026-05-12 | 49.5000 | 49.5000 | 44.2500 | 46.7000 | -12.383% | 58 | 391 | -78.266% |
| 2026-05-11 | 51.8000 | 54.1500 | 51.8000 | 53.3000 | +2.088% | 35 | 383 | -80.957% |
| 2026-05-08 | 52.2500 | 52.2500 | 52.2100 | 52.2100 | +23.926% | 2 | 383 | -80.559% |
| 2026-05-07 | 46.0000 | 46.0000 | 42.0000 | 42.1300 | -10.362% | 11 | 374 | -75.908% |
| 2026-05-06 | 47.4500 | 48.3500 | 46.1500 | 47.0000 | -8.756% | 74 | 351 | -78.404% |
| 2026-05-05 | 48.1500 | 52.5000 | 46.5000 | 51.5100 | +15.753% | 284 | 192 | -80.295% |
| 2026-05-04 | 44.5000 | 44.5000 | 44.5000 | 44.5000 | -5.920% | 2 | 191 | -77.191% |
| 2026-05-01 | 46.9000 | 47.6000 | 46.5500 | 47.3000 | +4.692% | 16 | 182 | -78.541% |
| 2026-04-30 | 44.2700 | 45.4500 | 44.2700 | 45.1800 | +16.774% | 5 | 179 | -77.534% |
| 2026-04-28 | 39.1000 | 39.1000 | 38.6900 | 38.6900 | -19.059% | 7 | 175 | -73.766% |
| 2026-04-27 | 47.8000 | 47.8000 | 47.8000 | 47.8000 | -5.347% | 2 | 173 | -78.766% |
| 2026-04-24 | 47.6100 | 50.5000 | 47.5800 | 50.5000 | -0.727% | 7 | 174 | -79.901% |
| 2026-04-23 | 51.8700 | 53.0600 | 50.7500 | 50.8700 | +4.887% | 8 | 169 | -80.047% |
| 2026-04-22 | 45.4000 | 49.1400 | 45.4000 | 48.5000 | +20.557% | 37 | 133 | -79.072% |
| 2026-04-21 | 40.2500 | 40.2500 | 40.2300 | 40.2300 | +2.890% | 23 | 111 | -74.770% |
| 2026-04-20 | 39.3500 | 39.3500 | 39.1000 | 39.1000 | -4.634% | 2 | 110 | -74.041% |
| 2026-04-17 | 41.2400 | 41.2700 | 40.9500 | 41.0000 | +3.015% | 48 | 62 | -75.244% |
| 2026-04-16 | 39.3700 | 39.8000 | 39.3700 | 39.8000 | +3.619% | 3 | 63 | -74.497% |
| 2026-04-15 | 37.3600 | 39.0000 | 37.3600 | 38.4100 | +18.696% | 14 | 50 | -73.575% |
| 2026-04-14 | 32.3600 | 32.3600 | 32.3600 | 32.3600 | -0.400% | 47 | 3 | -68.634% |
| 2026-04-13 | 32.0000 | 32.4900 | 32.0000 | 32.4900 | 0.000% | 3 | 0 | -68.760% |