AVGO270319C00560000
AVGO Mar 19 2027 560.00 Call
optionOPRA
EODOct 7, 2026
6.47USD-8.745%(-0.62)2Vol1,623OI
AVGO270319C00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 6.2900 | 6.4700 | 6.2900 | 6.4700 | -8.745% | 2 | 1,622 | 0.000% |
| 2026-10-06 | 6.3000 | 7.3500 | 6.3000 | 7.0900 | +35.048% | 18 | 1,621 | -8.745% |
| 2026-10-05 | 5.0000 | 5.2500 | 5.0000 | 5.2500 | +6.061% | 9 | 1,615 | +23.238% |
| 2026-10-02 | 4.7800 | 4.9500 | 4.7800 | 4.9500 | +21.622% | 3 | 1,617 | +30.707% |
| 2026-10-01 | 4.4500 | 4.4500 | 4.0700 | 4.0700 | -17.778% | 6 | 1,614 | +58.968% |
| 2026-09-30 | 5.0400 | 5.0400 | 4.9500 | 4.9500 | +0.406% | 2 | 1,614 | +30.707% |
| 2026-09-28 | 5.3800 | 5.3800 | 4.9300 | 4.9300 | -6.629% | 34 | 1,613 | +31.237% |
| 2026-09-25 | 5.3500 | 5.3500 | 5.2700 | 5.2800 | -0.189% | 7 | 1,609 | +22.538% |
| 2026-09-24 | 5.1000 | 5.3100 | 5.1000 | 5.2900 | -7.193% | 865 | 974 | +22.306% |
| 2026-09-23 | 6.6700 | 6.6700 | 5.7000 | 5.7000 | -17.867% | 20 | 974 | +13.509% |
| 2026-09-22 | 6.3500 | 7.2500 | 6.3500 | 6.9400 | -5.578% | 15 | 966 | -6.772% |
| 2026-09-21 | 5.3800 | 7.3500 | 5.3800 | 7.3500 | +34.862% | 16 | 963 | -11.973% |
| 2026-09-18 | 5.7600 | 5.7600 | 5.0500 | 5.4500 | +18.736% | 52 | 953 | +18.716% |
| 2026-09-17 | 4.5500 | 4.7500 | 4.5500 | 4.5900 | +35.000% | 11 | 948 | +40.959% |
| 2026-09-16 | 4.2000 | 4.2000 | 3.4000 | 3.4000 | -14.141% | 10 | 947 | +90.294% |
| 2026-09-15 | 4.0500 | 4.0500 | 3.9600 | 3.9600 | -15.203% | 6 | 942 | +63.384% |
| 2026-09-14 | 5.3000 | 5.3000 | 4.6700 | 4.6700 | -29.774% | 16 | 941 | +38.544% |
| 2026-09-11 | 7.1500 | 7.1500 | 6.6500 | 6.6500 | -6.338% | 14 | 938 | -2.707% |
| 2026-09-10 | 7.5300 | 7.6500 | 7.1000 | 7.1000 | -10.692% | 18 | 942 | -8.873% |
| 2026-09-09 | 7.7000 | 7.9500 | 7.7000 | 7.9500 | -11.667% | 3 | 940 | -18.616% |
| 2026-09-08 | 8.0000 | 9.5000 | 8.0000 | 9.0000 | +31.965% | 41 | 944 | -28.111% |
| 2026-09-04 | 6.4000 | 6.8200 | 6.4000 | 6.8200 | +4.762% | 12 | 949 | -5.132% |
| 2026-09-03 | 6.1700 | 6.8500 | 5.3000 | 6.5100 | -34.242% | 419 | 1,020 | -0.614% |
| 2026-09-02 | 10.1000 | 10.1000 | 9.7000 | 9.9000 | -4.808% | 28 | 1,039 | -34.646% |
| 2026-09-01 | 10.5500 | 10.5500 | 10.4000 | 10.4000 | -8.370% | 12 | 1,032 | -37.788% |
| 2026-08-31 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +2.715% | 2 | 1,033 | -42.996% |
| 2026-08-28 | 12.5500 | 12.5500 | 11.0500 | 11.0500 | -6.356% | 39 | 1,003 | -41.448% |
| 2026-08-27 | 10.9000 | 11.8000 | 10.9000 | 11.8000 | +33.333% | 9 | 1,000 | -45.169% |
| 2026-08-26 | 9.9100 | 9.9100 | 8.8500 | 8.8500 | -7.813% | 7 | 998 | -26.893% |
| 2026-08-25 | 10.4500 | 10.4500 | 9.5700 | 9.6000 | -8.571% | 6 | 993 | -32.604% |
| 2026-08-24 | 10.5600 | 10.6000 | 10.5000 | 10.5000 | -12.863% | 21 | 990 | -38.381% |
| 2026-08-21 | 11.9400 | 12.0500 | 11.7200 | 12.0500 | +9.347% | 36 | 987 | -46.307% |
| 2026-08-20 | 11.2900 | 11.2900 | 10.8900 | 11.0200 | -2.044% | 5 | 985 | -41.289% |
| 2026-08-19 | 10.9700 | 11.4500 | 10.8400 | 11.2500 | -19.643% | 13 | 985 | -42.489% |
| 2026-08-18 | 15.7500 | 15.7500 | 14.0000 | 14.0000 | -21.127% | 6 | 984 | -53.786% |
| 2026-08-17 | 17.7300 | 17.9000 | 17.7300 | 17.7500 | -2.096% | 4 | 984 | -63.549% |
| 2026-08-14 | 22.8000 | 22.8000 | 17.3200 | 18.1300 | -30.933% | 403 | 787 | -64.313% |
| 2026-08-13 | 26.7800 | 26.7800 | 26.1800 | 26.2500 | +5.295% | 160 | 721 | -75.352% |
| 2026-08-12 | 27.1000 | 27.1000 | 24.9300 | 24.9300 | -14.623% | 14 | 720 | -74.047% |
| 2026-08-10 | 29.7500 | 29.7500 | 29.2000 | 29.2000 | -6.560% | 12 | 720 | -77.842% |
| 2026-08-07 | 32.3000 | 32.3000 | 31.1100 | 31.2500 | -3.698% | 32 | 697 | -79.296% |
| 2026-08-06 | 30.4500 | 34.1500 | 30.4500 | 32.4500 | -1.218% | 29 | 683 | -80.062% |
| 2026-08-05 | 33.9200 | 33.9200 | 32.8500 | 32.8500 | -0.455% | 2 | 682 | -80.304% |
| 2026-08-04 | 29.9700 | 33.1200 | 29.9700 | 33.0000 | +53.488% | 14 | 684 | -80.394% |
| 2026-08-03 | 19.4800 | 21.5000 | 19.4800 | 21.5000 | +0.047% | 3 | 684 | -69.907% |
| 2026-07-31 | 20.6000 | 21.4900 | 20.6000 | 21.4900 | +6.809% | 11 | 678 | -69.893% |
| 2026-07-28 | 19.8700 | 20.1200 | 19.8700 | 20.1200 | +0.100% | 2 | 678 | -67.843% |
| 2026-07-27 | 20.4900 | 21.1000 | 20.1000 | 20.1000 | -4.965% | 3 | 677 | -67.811% |
| 2026-07-24 | 21.8500 | 21.8500 | 21.1500 | 21.1500 | -10.797% | 3 | 676 | -69.409% |
| 2026-07-23 | 23.7100 | 23.7100 | 23.7100 | 23.7100 | -10.189% | 1 | 677 | -72.712% |
| 2026-07-22 | 24.8500 | 26.4000 | 24.8500 | 26.4000 | +25.714% | 3 | 676 | -75.492% |
| 2026-07-20 | 21.8200 | 22.3000 | 21.0000 | 21.0000 | +3.601% | 6 | 673 | -69.190% |
| 2026-07-17 | 19.5500 | 21.0200 | 19.5500 | 20.2700 | -1.602% | 12 | 667 | -68.081% |
| 2026-07-16 | 22.1500 | 22.1500 | 20.6000 | 20.6000 | -20.769% | 79 | 662 | -68.592% |
| 2026-07-14 | 26.6000 | 26.6000 | 26.0000 | 26.0000 | -10.314% | 8 | 669 | -75.115% |
| 2026-07-10 | 28.3900 | 28.9900 | 28.3900 | 28.9900 | -7.083% | 3 | 669 | -77.682% |
| 2026-07-09 | 29.4000 | 31.2000 | 28.0500 | 31.2000 | +21.165% | 6 | 667 | -79.263% |
| 2026-07-08 | 22.5000 | 26.0000 | 22.5000 | 25.7500 | +30.380% | 21 | 672 | -74.874% |
| 2026-07-07 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -6.087% | 2 | 672 | -67.241% |
| 2026-07-06 | 21.3700 | 21.3700 | 21.0300 | 21.0300 | +24.438% | 4 | 674 | -69.234% |
| 2026-07-02 | 17.6000 | 17.6000 | 16.9000 | 16.9000 | -16.667% | 2 | 673 | -61.716% |
| 2026-06-29 | 20.0600 | 20.2800 | 20.0600 | 20.2800 | -0.099% | 2 | 675 | -68.097% |
| 2026-06-26 | 21.5000 | 21.5000 | 19.8000 | 20.3000 | -13.136% | 9 | 680 | -68.128% |
| 2026-06-25 | 25.6000 | 25.6000 | 23.3700 | 23.3700 | -4.612% | 32 | 655 | -72.315% |
| 2026-06-23 | 24.7600 | 24.7600 | 24.5000 | 24.5000 | -14.753% | 2 | 656 | -73.592% |
| 2026-06-22 | 34.4500 | 34.4500 | 28.7400 | 28.7400 | -14.667% | 20 | 644 | -77.488% |
| 2026-06-18 | 34.0000 | 34.3500 | 33.2000 | 33.6800 | +19.011% | 94 | 619 | -80.790% |
| 2026-06-17 | 29.6000 | 29.6000 | 28.3000 | 28.3000 | +17.917% | 95 | 619 | -77.138% |
| 2026-06-16 | 28.8000 | 28.8000 | 24.0000 | 24.0000 | -13.043% | 30 | 616 | -73.042% |
| 2026-06-15 | 28.2300 | 28.2300 | 27.6000 | 27.6000 | +9.177% | 8 | 615 | -76.558% |
| 2026-06-12 | 25.3500 | 25.5000 | 25.2800 | 25.2800 | -7.229% | 17 | 622 | -74.407% |
| 2026-06-11 | 24.0000 | 27.2500 | 24.0000 | 27.2500 | +17.204% | 3 | 623 | -76.257% |
| 2026-06-10 | 26.5800 | 26.6200 | 23.2500 | 23.2500 | -8.175% | 365 | 959 | -72.172% |
| 2026-06-09 | 28.5000 | 28.5000 | 24.3500 | 25.3200 | -17.524% | 26 | 946 | -74.447% |
| 2026-06-08 | 31.5000 | 33.0000 | 30.7000 | 30.7000 | -1.127% | 77 | 935 | -78.925% |
| 2026-06-05 | 38.0100 | 38.0100 | 31.0000 | 31.0500 | -26.071% | 14 | 935 | -79.163% |
| 2026-06-04 | 39.4900 | 43.9500 | 36.5000 | 42.0000 | -42.927% | 240 | 724 | -84.595% |
| 2026-06-03 | 76.3500 | 76.8500 | 72.3500 | 73.5900 | +4.383% | 381 | 381 | -91.208% |
| 2026-06-02 | 74.8000 | 76.8000 | 70.5000 | 70.5000 | +14.170% | 36 | 364 | -90.823% |
| 2026-06-01 | 60.2500 | 63.2300 | 60.2500 | 61.7500 | +25.764% | 24 | 363 | -89.522% |
| 2026-05-29 | 51.9700 | 51.9700 | 48.5000 | 49.1000 | +18.114% | 207 | 161 | -86.823% |
| 2026-05-28 | 41.5700 | 41.5700 | 41.5700 | 41.5700 | +4.763% | 1 | 160 | -84.436% |
| 2026-05-27 | 39.7000 | 39.7000 | 39.6800 | 39.6800 | +10.222% | 7 | 153 | -83.695% |
| 2026-05-22 | 36.0000 | 36.0500 | 36.0000 | 36.0000 | -1.017% | 6 | 149 | -82.028% |
| 2026-05-21 | 36.3700 | 36.3700 | 36.3700 | 36.3700 | -4.289% | 1 | 149 | -82.211% |
| 2026-05-20 | 36.2500 | 38.0000 | 36.2500 | 38.0000 | +7.893% | 2 | 148 | -82.974% |
| 2026-05-19 | 37.3300 | 37.3300 | 35.2200 | 35.2200 | -9.576% | 2 | 149 | -81.630% |
| 2026-05-18 | 38.8900 | 39.4100 | 38.8800 | 38.9500 | -8.007% | 9 | 140 | -83.389% |
| 2026-05-15 | 43.1000 | 43.1000 | 42.1500 | 42.3400 | -12.970% | 28 | 115 | -84.719% |
| 2026-05-14 | 40.2000 | 48.6500 | 40.2000 | 48.6500 | +27.858% | 74 | 87 | -86.701% |
| 2026-05-13 | 37.0000 | 38.0500 | 35.5000 | 38.0500 | +3.397% | 8 | 83 | -82.996% |
| 2026-05-12 | 41.1500 | 42.3000 | 36.8000 | 36.8000 | -15.012% | 4 | 81 | -82.418% |
| 2026-05-11 | 42.8000 | 44.3000 | 42.8000 | 43.3000 | +0.651% | 8 | 80 | -85.058% |
| 2026-05-08 | 43.8500 | 43.8500 | 42.6500 | 43.0200 | +8.911% | 33 | 81 | -84.960% |
| 2026-05-06 | 39.0600 | 39.5000 | 37.9000 | 39.5000 | -6.198% | 9 | 78 | -83.620% |
| 2026-05-05 | 42.1500 | 42.3600 | 42.1100 | 42.1100 | +21.881% | 4 | 79 | -84.635% |
| 2026-05-04 | 37.7300 | 37.7300 | 34.5500 | 34.5500 | -9.318% | 4 | 79 | -81.274% |
| 2026-05-01 | 37.7000 | 38.4600 | 37.6000 | 38.1000 | +5.628% | 34 | 59 | -83.018% |
| 2026-04-30 | 36.6000 | 36.6000 | 32.9300 | 36.0700 | +16.731% | 6 | 56 | -82.063% |
| 2026-04-28 | 33.6400 | 34.3000 | 30.9000 | 30.9000 | -18.577% | 4 | 56 | -79.061% |
| 2026-04-27 | 39.3500 | 39.3500 | 37.9500 | 37.9500 | -7.439% | 3 | 55 | -82.951% |
| 2026-04-24 | 39.0000 | 41.0000 | 38.5000 | 41.0000 | +2.193% | 5 | 56 | -84.220% |
| 2026-04-23 | 43.1600 | 43.2000 | 40.1200 | 40.1200 | +0.300% | 8 | 53 | -83.873% |
| 2026-04-22 | 34.3500 | 40.0000 | 34.3500 | 40.0000 | +23.648% | 5 | 52 | -83.825% |
| 2026-04-21 | 32.3500 | 32.3500 | 32.3500 | 32.3500 | +5.892% | 1 | 51 | -80.000% |
| 2026-04-20 | 31.1000 | 31.1000 | 30.5000 | 30.5500 | -8.533% | 5 | 46 | -78.822% |
| 2026-04-17 | 33.1000 | 33.4000 | 33.1000 | 33.4000 | +6.369% | 3 | 45 | -80.629% |
| 2026-04-16 | 31.4400 | 31.4400 | 31.4000 | 31.4000 | +5.369% | 3 | 45 | -79.395% |
| 2026-04-15 | 31.0000 | 31.0000 | 29.8000 | 29.8000 | +16.179% | 3 | 43 | -78.289% |
| 2026-04-14 | 25.4300 | 25.6500 | 25.4300 | 25.6500 | -0.117% | 11 | 43 | -74.776% |
| 2026-04-13 | 25.4500 | 25.6800 | 25.0000 | 25.6800 | 0.000% | 66 | 0 | -74.805% |