AVGO270319C00540000
AVGO Mar 19 2027 540.00 Call
optionOPRA
EODOct 7, 2026
8.35USD-3.132%(-0.27)19Vol2,447OI
AVGO270319C00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 7.8000 | 8.4000 | 7.8000 | 8.3500 | -3.132% | 19 | 2,438 | 0.000% |
| 2026-10-06 | 7.7500 | 9.0500 | 7.7500 | 8.6200 | +34.687% | 53 | 2,439 | -3.132% |
| 2026-10-05 | 5.9000 | 6.4600 | 5.9000 | 6.4000 | +10.919% | 378 | 2,395 | +30.469% |
| 2026-10-02 | 5.7400 | 5.9900 | 5.6000 | 5.7700 | +10.536% | 387 | 2,331 | +44.714% |
| 2026-10-01 | 5.8100 | 5.8100 | 5.2200 | 5.2200 | -15.670% | 23 | 2,336 | +59.962% |
| 2026-09-30 | 6.1800 | 6.1900 | 6.0800 | 6.1900 | -6.917% | 5 | 2,340 | +34.895% |
| 2026-09-29 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +12.712% | 1 | 2,341 | +25.564% |
| 2026-09-28 | 6.1700 | 6.2000 | 5.8800 | 5.9000 | -8.527% | 11 | 2,343 | +41.525% |
| 2026-09-25 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +1.575% | 3 | 2,340 | +29.457% |
| 2026-09-24 | 6.2300 | 6.3500 | 5.9600 | 6.3500 | -7.971% | 268 | 2,256 | +31.496% |
| 2026-09-23 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -19.674% | 6 | 2,256 | +21.014% |
| 2026-09-22 | 8.2000 | 8.6100 | 8.1000 | 8.5900 | -2.164% | 320 | 1,976 | -2.794% |
| 2026-09-21 | 6.5000 | 8.7800 | 6.4500 | 8.7800 | +33.030% | 428 | 1,954 | -4.897% |
| 2026-09-18 | 6.0400 | 6.6500 | 6.0400 | 6.6000 | +16.814% | 323 | 2,028 | +26.515% |
| 2026-09-17 | 5.4600 | 5.8000 | 5.4600 | 5.6500 | +19.450% | 306 | 1,743 | +47.788% |
| 2026-09-16 | 4.9800 | 4.9800 | 4.7300 | 4.7300 | -3.469% | 3 | 1,744 | +76.533% |
| 2026-09-15 | 5.7000 | 5.9800 | 4.7800 | 4.9000 | -12.500% | 21 | 1,745 | +70.408% |
| 2026-09-14 | 7.2500 | 7.2500 | 5.6000 | 5.6000 | -33.333% | 109 | 1,746 | +49.107% |
| 2026-09-11 | 8.6500 | 8.6500 | 8.3000 | 8.4000 | -2.098% | 87 | 1,713 | -0.595% |
| 2026-09-10 | 8.1500 | 9.1500 | 8.1500 | 8.5800 | -7.841% | 29 | 1,710 | -2.681% |
| 2026-09-09 | 9.7000 | 9.8000 | 8.9500 | 9.3100 | -13.395% | 115 | 1,697 | -10.311% |
| 2026-09-08 | 10.0000 | 11.1500 | 10.0000 | 10.7500 | +27.219% | 24 | 1,698 | -22.326% |
| 2026-09-04 | 7.9200 | 8.4500 | 7.4000 | 8.4500 | +5.625% | 14 | 1,698 | -1.183% |
| 2026-09-03 | 8.3000 | 8.6000 | 6.3000 | 8.0000 | -30.131% | 93 | 1,691 | +4.375% |
| 2026-09-02 | 12.0000 | 12.2000 | 11.4500 | 11.4500 | -6.911% | 311 | 1,840 | -27.074% |
| 2026-09-01 | 11.9800 | 12.4800 | 11.9800 | 12.3000 | -8.209% | 5 | 1,838 | -32.114% |
| 2026-08-31 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +1.515% | 1 | 1,837 | -37.687% |
| 2026-08-28 | 14.0000 | 14.0000 | 13.2000 | 13.2000 | -4.000% | 2 | 1,837 | -36.742% |
| 2026-08-27 | 12.8000 | 13.7500 | 12.8000 | 13.7500 | +32.466% | 42 | 1,843 | -39.273% |
| 2026-08-26 | 10.6200 | 10.6200 | 10.3800 | 10.3800 | -10.517% | 5 | 1,843 | -19.557% |
| 2026-08-25 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -7.200% | 2 | 1,843 | -28.017% |
| 2026-08-24 | 12.4900 | 12.5000 | 12.4900 | 12.5000 | -9.420% | 2 | 1,845 | -33.200% |
| 2026-08-21 | 14.8000 | 14.8000 | 13.7000 | 13.8000 | +6.977% | 5 | 1,847 | -39.493% |
| 2026-08-20 | 13.4500 | 13.4500 | 12.8000 | 12.9000 | -3.008% | 6 | 1,843 | -35.271% |
| 2026-08-19 | 13.4000 | 13.4000 | 12.8900 | 13.3000 | -20.550% | 12 | 1,844 | -37.218% |
| 2026-08-18 | 17.9900 | 17.9900 | 16.5000 | 16.7400 | -16.300% | 8 | 1,839 | -50.119% |
| 2026-08-17 | 21.6600 | 22.0000 | 20.0000 | 20.0000 | -5.882% | 23 | 1,832 | -58.250% |
| 2026-08-14 | 21.8500 | 21.8500 | 20.0000 | 21.2500 | -28.691% | 54 | 1,809 | -60.706% |
| 2026-08-13 | 29.7500 | 30.7700 | 29.7500 | 29.8000 | +4.050% | 118 | 1,710 | -71.980% |
| 2026-08-12 | 30.9500 | 30.9500 | 28.6400 | 28.6400 | -4.246% | 14 | 1,709 | -70.845% |
| 2026-08-11 | 29.9100 | 29.9100 | 29.9100 | 29.9100 | -10.315% | 2 | 1,709 | -72.083% |
| 2026-08-10 | 34.2600 | 34.2600 | 33.2000 | 33.3500 | -4.986% | 14 | 1,697 | -74.963% |
| 2026-08-07 | 36.0000 | 36.0000 | 35.1000 | 35.1000 | -6.200% | 7 | 1,698 | -76.211% |
| 2026-08-06 | 37.4300 | 37.4300 | 37.4200 | 37.4200 | +1.962% | 2 | 1,698 | -77.686% |
| 2026-08-05 | 36.4000 | 36.7500 | 35.7500 | 36.7000 | +0.686% | 85 | 1,616 | -77.248% |
| 2026-08-04 | 30.3000 | 37.3000 | 30.3000 | 36.4500 | +63.453% | 45 | 1,611 | -77.092% |
| 2026-08-03 | 21.2500 | 22.3000 | 21.2500 | 22.3000 | -6.303% | 2 | 1,610 | -62.556% |
| 2026-07-31 | 26.5000 | 26.5000 | 23.7500 | 23.8000 | -3.448% | 88 | 1,560 | -64.916% |
| 2026-07-30 | 23.3500 | 25.3300 | 23.3500 | 24.6500 | +9.313% | 847 | 756 | -66.126% |
| 2026-07-28 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | +1.714% | 1 | 755 | -62.971% |
| 2026-07-27 | 25.1500 | 25.1500 | 22.1700 | 22.1700 | -6.258% | 6 | 752 | -62.336% |
| 2026-07-24 | 24.8000 | 24.8000 | 23.6500 | 23.6500 | -20.504% | 19 | 735 | -64.693% |
| 2026-07-22 | 29.5600 | 29.7500 | 29.5600 | 29.7500 | +13.118% | 9 | 731 | -71.933% |
| 2026-07-21 | 26.2600 | 26.3900 | 26.2600 | 26.3000 | +7.347% | 7 | 731 | -68.251% |
| 2026-07-20 | 25.3500 | 25.3500 | 24.5000 | 24.5000 | +6.061% | 11 | 726 | -65.918% |
| 2026-07-17 | 23.0000 | 23.1000 | 23.0000 | 23.1000 | -2.532% | 2 | 725 | -63.853% |
| 2026-07-16 | 25.7500 | 25.7500 | 23.7000 | 23.7000 | -19.250% | 33 | 694 | -64.768% |
| 2026-07-14 | 28.9500 | 29.3500 | 28.9500 | 29.3500 | +5.500% | 3 | 696 | -71.550% |
| 2026-07-13 | 27.8200 | 27.8200 | 27.8200 | 27.8200 | -18.297% | 1 | 695 | -69.986% |
| 2026-07-09 | 33.0000 | 34.0500 | 29.4200 | 34.0500 | +15.816% | 5 | 696 | -75.477% |
| 2026-07-08 | 25.9900 | 30.3500 | 25.9900 | 29.4000 | +33.636% | 39 | 681 | -71.599% |
| 2026-07-07 | 20.8800 | 22.0000 | 20.8800 | 22.0000 | -8.940% | 22 | 680 | -62.045% |
| 2026-07-06 | 25.5000 | 25.5000 | 23.3600 | 24.1600 | +25.833% | 26 | 666 | -65.439% |
| 2026-07-02 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -12.727% | 1 | 666 | -56.510% |
| 2026-07-01 | 23.3500 | 23.3500 | 22.0000 | 22.0000 | -8.903% | 3 | 665 | -62.045% |
| 2026-06-30 | 24.1000 | 24.1500 | 24.1000 | 24.1500 | +1.684% | 100 | 571 | -65.424% |
| 2026-06-29 | 23.6000 | 23.7500 | 23.6000 | 23.7500 | +4.350% | 2 | 571 | -64.842% |
| 2026-06-26 | 23.3000 | 23.3000 | 22.7600 | 22.7600 | -12.124% | 2 | 572 | -63.313% |
| 2026-06-25 | 26.6900 | 26.8800 | 25.9000 | 25.9000 | -6.193% | 17 | 573 | -67.761% |
| 2026-06-24 | 28.0000 | 28.0000 | 27.6100 | 27.6100 | -1.744% | 3 | 572 | -69.757% |
| 2026-06-23 | 29.2000 | 29.3200 | 27.5000 | 28.1000 | -13.618% | 4 | 571 | -70.285% |
| 2026-06-22 | 35.1000 | 35.1000 | 32.5300 | 32.5300 | -16.160% | 5 | 568 | -74.331% |
| 2026-06-18 | 37.7500 | 38.8000 | 37.7500 | 38.8000 | +25.000% | 8 | 564 | -78.479% |
| 2026-06-17 | 32.7000 | 33.6700 | 31.0400 | 31.0400 | +16.780% | 13 | 557 | -73.099% |
| 2026-06-16 | 27.8000 | 27.8000 | 26.2800 | 26.5800 | -15.377% | 4 | 558 | -68.585% |
| 2026-06-15 | 32.5500 | 32.5500 | 30.5000 | 31.4100 | +10.211% | 10 | 551 | -73.416% |
| 2026-06-12 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -3.716% | 11 | 551 | -70.702% |
| 2026-06-11 | 27.1500 | 29.6000 | 27.1500 | 29.6000 | +8.984% | 28 | 525 | -71.791% |
| 2026-06-10 | 29.5200 | 29.5200 | 27.1600 | 27.1600 | -9.285% | 28 | 524 | -69.256% |
| 2026-06-09 | 38.0000 | 38.0000 | 27.2000 | 29.9400 | -13.718% | 20 | 529 | -72.111% |
| 2026-06-08 | 36.5000 | 37.3500 | 34.7000 | 34.7000 | +3.830% | 67 | 534 | -75.937% |
| 2026-06-05 | 39.2000 | 39.2000 | 33.4200 | 33.4200 | -28.237% | 19 | 522 | -75.015% |
| 2026-06-04 | 45.9500 | 49.6000 | 40.7000 | 46.5700 | -43.824% | 49 | 509 | -82.070% |
| 2026-06-03 | 84.8900 | 84.8900 | 76.5000 | 82.9000 | +3.625% | 147 | 457 | -89.928% |
| 2026-06-02 | 79.5000 | 81.9000 | 74.2900 | 80.0000 | +16.788% | 37 | 450 | -89.563% |
| 2026-06-01 | 60.9800 | 69.3500 | 60.9800 | 68.5000 | +16.497% | 37 | 449 | -87.810% |
| 2026-05-29 | 57.4300 | 58.8000 | 53.6500 | 58.8000 | +27.053% | 39 | 454 | -85.799% |
| 2026-05-28 | 43.0300 | 46.2800 | 43.0300 | 46.2800 | +7.503% | 27 | 451 | -81.958% |
| 2026-05-27 | 46.4900 | 46.4900 | 43.0500 | 43.0500 | +7.625% | 6 | 449 | -80.604% |
| 2026-05-21 | 40.8500 | 40.8500 | 39.7500 | 40.0000 | -6.103% | 14 | 447 | -79.125% |
| 2026-05-20 | 42.8800 | 43.0000 | 42.6000 | 42.6000 | +10.078% | 82 | 439 | -80.399% |
| 2026-05-19 | 40.4000 | 40.4000 | 38.7000 | 38.7000 | -9.790% | 7 | 436 | -78.424% |
| 2026-05-18 | 43.4500 | 43.5000 | 42.6000 | 42.9000 | -21.154% | 23 | 450 | -80.536% |
| 2026-05-14 | 50.0000 | 54.4100 | 49.8500 | 54.4100 | +28.477% | 78 | 502 | -84.654% |
| 2026-05-13 | 40.5000 | 42.3500 | 39.6000 | 42.3500 | -0.587% | 164 | 345 | -80.283% |
| 2026-05-12 | 41.0000 | 42.6000 | 39.4500 | 42.6000 | -10.316% | 16 | 350 | -80.399% |
| 2026-05-11 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | -1.411% | 1 | 349 | -82.421% |
| 2026-05-08 | 43.2000 | 49.1000 | 43.2000 | 48.1800 | +21.055% | 4 | 348 | -82.669% |
| 2026-05-07 | 41.4900 | 42.8000 | 37.6700 | 39.8000 | -9.443% | 14 | 344 | -79.020% |
| 2026-05-06 | 42.1700 | 43.9500 | 42.0000 | 43.9500 | -5.585% | 18 | 346 | -81.001% |
| 2026-05-05 | 42.0000 | 47.5500 | 42.0000 | 46.5500 | +19.943% | 67 | 290 | -82.062% |
| 2026-05-04 | 38.6900 | 38.8100 | 38.6900 | 38.8100 | -8.768% | 2 | 290 | -78.485% |
| 2026-05-01 | 40.8000 | 42.5400 | 40.8000 | 42.5400 | +6.085% | 90 | 236 | -80.371% |
| 2026-04-30 | 40.1000 | 40.1000 | 40.1000 | 40.1000 | +13.181% | 1 | 236 | -79.177% |
| 2026-04-28 | 38.3700 | 38.4300 | 34.5000 | 35.4300 | -17.547% | 9 | 237 | -76.432% |
| 2026-04-27 | 42.6000 | 42.9700 | 42.6000 | 42.9700 | -5.248% | 5 | 238 | -80.568% |
| 2026-04-24 | 42.9100 | 45.3500 | 42.9100 | 45.3500 | -1.413% | 6 | 237 | -81.588% |
| 2026-04-23 | 47.1900 | 47.9000 | 46.0000 | 46.0000 | +1.366% | 17 | 230 | -81.848% |
| 2026-04-22 | 38.8800 | 45.3800 | 38.8800 | 45.3800 | +25.048% | 11 | 224 | -81.600% |
| 2026-04-21 | 34.3500 | 36.9700 | 34.3500 | 36.2900 | +6.735% | 245 | 36 | -76.991% |
| 2026-04-20 | 35.2000 | 35.2000 | 34.0000 | 34.0000 | -8.969% | 5 | 33 | -75.441% |
| 2026-04-17 | 36.3500 | 37.3500 | 36.3500 | 37.3500 | +3.262% | 19 | 20 | -77.644% |
| 2026-04-16 | 35.3000 | 36.1700 | 35.3000 | 36.1700 | +7.012% | 12 | 13 | -76.915% |
| 2026-04-15 | 32.6000 | 35.0000 | 32.6000 | 33.8000 | +17.647% | 12 | 3 | -75.296% |
| 2026-04-14 | 28.7300 | 28.7300 | 28.7300 | 28.7300 | +0.455% | 1 | 2 | -70.936% |
| 2026-04-13 | 28.7500 | 28.7500 | 28.6000 | 28.6000 | 0.000% | 3 | 0 | -70.804% |