AVGO270319C00600000
AVGO Mar 19 2027 600.00 Call
optionOPRA
EODOct 7, 2026
4.94USD+0.816%(+0.04)12Vol2,983OI
AVGO270319C00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.2000 | 4.9400 | 4.2000 | 4.9400 | +0.816% | 12 | 2,986 | 0.000% |
| 2026-10-06 | 3.7000 | 5.0800 | 3.6900 | 4.9000 | +42.442% | 159 | 2,997 | +0.816% |
| 2026-10-05 | 3.4000 | 3.5500 | 3.0000 | 3.4400 | +14.667% | 123 | 2,982 | +43.605% |
| 2026-10-02 | 3.0500 | 3.4000 | 2.9500 | 3.0000 | +7.143% | 27 | 2,970 | +64.667% |
| 2026-10-01 | 2.9500 | 3.2900 | 2.8000 | 2.8000 | -15.152% | 45 | 2,957 | +76.429% |
| 2026-09-30 | 3.6000 | 3.6000 | 3.3000 | 3.3000 | -14.286% | 21 | 2,943 | +49.697% |
| 2026-09-29 | 4.0000 | 4.0900 | 3.8500 | 3.8500 | +6.944% | 29 | 2,931 | +28.312% |
| 2026-09-28 | 3.7000 | 3.7500 | 3.4000 | 3.6000 | -4.000% | 24 | 2,938 | +37.222% |
| 2026-09-25 | 4.0500 | 4.0500 | 3.7500 | 3.7500 | -1.316% | 7 | 2,935 | +31.733% |
| 2026-09-24 | 3.8000 | 3.8500 | 3.5700 | 3.8000 | -5.000% | 10 | 2,931 | +30.000% |
| 2026-09-23 | 4.7600 | 4.7600 | 4.0000 | 4.0000 | -20.792% | 34 | 2,918 | +23.500% |
| 2026-09-22 | 4.5000 | 5.2000 | 4.4700 | 5.0500 | +6.092% | 128 | 2,867 | -2.178% |
| 2026-09-21 | 3.8000 | 5.0300 | 3.8000 | 4.7600 | +8.182% | 36 | 2,866 | +3.782% |
| 2026-09-18 | 4.0000 | 4.4000 | 3.5000 | 4.4000 | +38.365% | 42 | 2,866 | +12.273% |
| 2026-09-17 | 3.0400 | 3.3500 | 3.0400 | 3.1800 | +27.200% | 190 | 2,995 | +55.346% |
| 2026-09-16 | 3.5500 | 3.5500 | 2.5000 | 2.5000 | -7.749% | 16 | 2,986 | +97.600% |
| 2026-09-15 | 2.9500 | 2.9800 | 2.6700 | 2.7100 | -15.839% | 232 | 3,015 | +82.288% |
| 2026-09-14 | 4.1000 | 4.1000 | 3.2000 | 3.2200 | -26.818% | 820 | 2,130 | +53.416% |
| 2026-09-11 | 4.8500 | 4.8500 | 4.1500 | 4.4000 | -12.525% | 26 | 2,115 | +12.273% |
| 2026-09-10 | 5.4600 | 5.4600 | 5.0300 | 5.0300 | -8.545% | 11 | 2,115 | -1.789% |
| 2026-09-09 | 5.7500 | 5.7500 | 5.3500 | 5.5000 | -16.667% | 231 | 1,886 | -10.182% |
| 2026-09-08 | 6.0000 | 6.7200 | 6.0000 | 6.6000 | +36.929% | 234 | 1,680 | -25.152% |
| 2026-09-04 | 4.3500 | 4.8200 | 4.2600 | 4.8200 | +4.104% | 26 | 1,659 | +2.490% |
| 2026-09-03 | 4.5500 | 4.8000 | 3.7500 | 4.6300 | -32.606% | 256 | 1,626 | +6.695% |
| 2026-09-02 | 7.4000 | 7.4300 | 6.8500 | 6.8700 | -9.843% | 23 | 1,614 | -28.093% |
| 2026-09-01 | 7.6200 | 7.6200 | 7.5300 | 7.6200 | -4.750% | 14 | 1,605 | -35.171% |
| 2026-08-31 | 8.2500 | 8.4800 | 7.8000 | 8.0000 | -2.439% | 45 | 1,596 | -38.250% |
| 2026-08-28 | 9.4900 | 9.4900 | 8.0400 | 8.2000 | -4.206% | 8 | 1,595 | -39.756% |
| 2026-08-27 | 7.8800 | 8.6700 | 7.8800 | 8.5600 | +20.563% | 68 | 1,567 | -42.290% |
| 2026-08-26 | 6.5500 | 7.1000 | 6.4500 | 7.1000 | 0.000% | 114 | 1,551 | -30.423% |
| 2026-08-25 | 7.4600 | 7.9000 | 7.1000 | 7.1000 | -10.127% | 10 | 1,552 | -30.423% |
| 2026-08-24 | 7.6700 | 7.9000 | 7.6700 | 7.9000 | -9.195% | 17 | 1,552 | -37.468% |
| 2026-08-21 | 9.2000 | 9.8000 | 8.7000 | 8.7000 | +4.819% | 1,278 | 1,720 | -43.218% |
| 2026-08-20 | 8.2600 | 8.4400 | 8.1000 | 8.3000 | -2.353% | 11 | 1,717 | -40.482% |
| 2026-08-19 | 9.4000 | 9.5000 | 7.7000 | 8.5000 | -17.795% | 114 | 1,625 | -41.882% |
| 2026-08-18 | 11.2300 | 11.2300 | 10.3400 | 10.3400 | -21.667% | 62 | 1,658 | -52.224% |
| 2026-08-17 | 13.9000 | 13.9000 | 13.0000 | 13.2000 | +0.228% | 43 | 1,631 | -62.576% |
| 2026-08-14 | 17.5000 | 17.5000 | 12.9000 | 13.1700 | -33.147% | 284 | 1,453 | -62.491% |
| 2026-08-13 | 20.8500 | 20.8500 | 19.7000 | 19.7000 | +5.067% | 25 | 1,441 | -74.924% |
| 2026-08-12 | 19.9500 | 19.9500 | 18.7500 | 18.7500 | +0.536% | 41 | 1,438 | -73.653% |
| 2026-08-11 | 22.4800 | 22.4800 | 18.5500 | 18.6500 | -16.555% | 367 | 1,136 | -73.512% |
| 2026-08-10 | 23.8000 | 23.8000 | 21.9200 | 22.3500 | -8.025% | 661 | 623 | -77.897% |
| 2026-08-07 | 27.3000 | 27.3000 | 24.0500 | 24.3000 | -2.994% | 39 | 596 | -79.671% |
| 2026-08-06 | 24.4900 | 26.7200 | 24.4800 | 25.0500 | +0.401% | 67 | 546 | -80.279% |
| 2026-08-05 | 27.4000 | 27.4000 | 24.9000 | 24.9500 | -2.425% | 46 | 514 | -80.200% |
| 2026-08-04 | 18.0500 | 26.1000 | 18.0500 | 25.5700 | +66.580% | 20 | 509 | -80.680% |
| 2026-08-03 | 14.9000 | 15.7100 | 14.7000 | 15.3500 | -4.658% | 4 | 509 | -67.818% |
| 2026-07-31 | 17.8000 | 17.8000 | 15.1500 | 16.1000 | +0.625% | 34 | 500 | -69.317% |
| 2026-07-30 | 16.0500 | 16.0500 | 16.0000 | 16.0000 | +3.226% | 6 | 494 | -69.125% |
| 2026-07-29 | 15.3000 | 15.5000 | 14.2800 | 15.5000 | -2.516% | 4 | 494 | -68.129% |
| 2026-07-28 | 15.6500 | 15.9000 | 15.5900 | 15.9000 | -3.108% | 3 | 494 | -68.931% |
| 2026-07-27 | 17.4000 | 17.4000 | 14.8000 | 16.4100 | +1.296% | 11 | 490 | -69.896% |
| 2026-07-24 | 17.8000 | 17.8000 | 16.2000 | 16.2000 | -16.062% | 10 | 489 | -69.506% |
| 2026-07-23 | 18.6000 | 19.3000 | 18.6000 | 19.3000 | -8.962% | 2 | 489 | -74.404% |
| 2026-07-22 | 17.8100 | 21.4000 | 17.8100 | 21.2000 | +23.977% | 11 | 491 | -76.698% |
| 2026-07-21 | 18.4700 | 18.4700 | 17.1000 | 17.1000 | +0.588% | 6 | 491 | -71.111% |
| 2026-07-20 | 16.9500 | 17.3500 | 16.9500 | 17.0000 | +6.250% | 5 | 491 | -70.941% |
| 2026-07-17 | 15.4500 | 16.4100 | 13.2500 | 16.0000 | +0.629% | 17 | 491 | -69.125% |
| 2026-07-16 | 17.5900 | 17.7200 | 15.9000 | 15.9000 | -22.249% | 13 | 492 | -68.931% |
| 2026-07-14 | 20.4900 | 21.2000 | 20.4000 | 20.4500 | +1.741% | 48 | 483 | -75.844% |
| 2026-07-13 | 19.8500 | 20.1000 | 19.0000 | 20.1000 | -12.227% | 5 | 484 | -75.423% |
| 2026-07-10 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | -1.927% | 2 | 484 | -78.428% |
| 2026-07-09 | 23.3600 | 25.1000 | 21.0100 | 23.3500 | +13.902% | 29 | 483 | -78.844% |
| 2026-07-08 | 17.5000 | 20.9500 | 17.5000 | 20.5000 | +45.390% | 22 | 473 | -75.902% |
| 2026-07-07 | 15.2800 | 15.2800 | 14.1000 | 14.1000 | -12.693% | 51 | 465 | -64.965% |
| 2026-07-06 | 17.6500 | 17.6500 | 16.1500 | 16.1500 | +23.755% | 15 | 457 | -69.412% |
| 2026-07-02 | 15.1000 | 15.1000 | 13.0500 | 13.0500 | -13.576% | 5 | 455 | -62.146% |
| 2026-07-01 | 15.5200 | 15.5500 | 15.1000 | 15.1000 | -10.119% | 5 | 454 | -67.285% |
| 2026-06-30 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +8.387% | 1 | 454 | -70.595% |
| 2026-06-29 | 16.1700 | 16.1700 | 15.5000 | 15.5000 | 0.000% | 5 | 454 | -68.129% |
| 2026-06-26 | 15.8100 | 16.5000 | 15.5000 | 15.5000 | -20.103% | 7 | 450 | -68.129% |
| 2026-06-25 | 19.4500 | 19.4500 | 18.2300 | 19.4000 | -3.483% | 19 | 450 | -74.536% |
| 2026-06-24 | 20.3000 | 20.6000 | 20.1000 | 20.1000 | +1.259% | 13 | 445 | -75.423% |
| 2026-06-23 | 20.0000 | 21.3500 | 19.4500 | 19.8500 | -30.007% | 10 | 441 | -75.113% |
| 2026-06-18 | 27.1500 | 28.3600 | 26.7000 | 28.3600 | +24.114% | 28 | 442 | -82.581% |
| 2026-06-17 | 20.2500 | 24.4500 | 20.2500 | 22.8500 | +22.323% | 50 | 421 | -78.381% |
| 2026-06-16 | 20.9300 | 20.9300 | 18.5000 | 18.6800 | -14.115% | 46 | 416 | -73.555% |
| 2026-06-15 | 23.0000 | 23.0000 | 21.7000 | 21.7500 | +5.685% | 59 | 410 | -77.287% |
| 2026-06-12 | 20.5000 | 20.8500 | 20.2000 | 20.5800 | -3.380% | 8 | 408 | -75.996% |
| 2026-06-11 | 18.8000 | 21.5500 | 18.8000 | 21.3000 | +6.660% | 12 | 408 | -76.808% |
| 2026-06-10 | 22.0000 | 22.0000 | 19.9700 | 19.9700 | -18.156% | 16 | 407 | -75.263% |
| 2026-06-09 | 22.5000 | 24.4000 | 20.0000 | 24.4000 | -5.609% | 8 | 404 | -79.754% |
| 2026-06-08 | 28.9800 | 28.9800 | 25.5500 | 25.8500 | +5.081% | 45 | 393 | -80.890% |
| 2026-06-05 | 30.8400 | 30.8400 | 24.6000 | 24.6000 | -32.529% | 47 | 406 | -79.919% |
| 2026-06-04 | 32.7000 | 37.1000 | 30.1000 | 36.4600 | -43.085% | 411 | 354 | -86.451% |
| 2026-06-03 | 66.0000 | 66.2500 | 61.1100 | 64.0600 | +3.206% | 49 | 345 | -92.288% |
| 2026-06-02 | 62.8600 | 64.3500 | 61.3600 | 62.0700 | +16.345% | 13 | 342 | -92.041% |
| 2026-06-01 | 44.5000 | 54.0000 | 44.5000 | 53.3500 | +23.068% | 29 | 337 | -90.740% |
| 2026-05-29 | 41.7000 | 43.3500 | 40.2500 | 43.3500 | +26.385% | 17 | 338 | -88.604% |
| 2026-05-28 | 34.3000 | 34.3000 | 34.3000 | 34.3000 | +7.187% | 5 | 338 | -85.598% |
| 2026-05-27 | 33.6500 | 33.6500 | 32.0000 | 32.0000 | -1.991% | 11 | 337 | -84.563% |
| 2026-05-26 | 34.4700 | 34.4700 | 32.6500 | 32.6500 | +12.007% | 11 | 337 | -84.870% |
| 2026-05-22 | 30.2000 | 30.2000 | 29.1500 | 29.1500 | -8.333% | 9 | 344 | -83.053% |
| 2026-05-21 | 30.0000 | 31.8000 | 30.0000 | 31.8000 | +2.746% | 7 | 344 | -84.465% |
| 2026-05-20 | 31.3000 | 31.3000 | 30.9500 | 30.9500 | +8.520% | 3 | 344 | -84.039% |
| 2026-05-19 | 29.0000 | 29.0000 | 28.4500 | 28.5200 | -9.460% | 43 | 355 | -82.679% |
| 2026-05-18 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -11.517% | 1 | 356 | -84.317% |
| 2026-05-15 | 35.0000 | 35.6500 | 35.0000 | 35.6000 | -12.617% | 20 | 353 | -86.124% |
| 2026-05-14 | 36.3000 | 40.7400 | 36.3000 | 40.7400 | +31.632% | 102 | 304 | -87.874% |
| 2026-05-13 | 28.9000 | 30.9600 | 28.9000 | 30.9500 | +3.064% | 271 | 133 | -84.039% |
| 2026-05-12 | 30.0300 | 30.0300 | 30.0300 | 30.0300 | -13.954% | 1 | 133 | -83.550% |
| 2026-05-11 | 35.5000 | 35.5000 | 34.9000 | 34.9000 | -0.711% | 3 | 134 | -85.845% |
| 2026-05-08 | 35.9500 | 35.9500 | 34.5500 | 35.1500 | +7.002% | 73 | 87 | -85.946% |
| 2026-05-07 | 32.8500 | 32.8500 | 32.8500 | 32.8500 | +7.353% | 5 | 87 | -84.962% |
| 2026-05-06 | 31.8400 | 31.8400 | 30.6000 | 30.6000 | -11.866% | 16 | 97 | -83.856% |
| 2026-05-05 | 30.2500 | 34.7200 | 30.2500 | 34.7200 | +20.556% | 17 | 84 | -85.772% |
| 2026-05-04 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | -7.097% | 1 | 84 | -82.847% |
| 2026-05-01 | 30.3100 | 31.0000 | 30.1500 | 31.0000 | +4.730% | 41 | 53 | -84.065% |
| 2026-04-30 | 28.6000 | 29.6000 | 26.4600 | 29.6000 | +17.460% | 3 | 51 | -83.311% |
| 2026-04-29 | 25.7500 | 25.7500 | 25.2000 | 25.2000 | -8.397% | 4 | 52 | -80.397% |
| 2026-04-28 | 27.5100 | 27.5100 | 27.5100 | 27.5100 | -11.543% | 10 | 42 | -82.043% |
| 2026-04-27 | 33.6000 | 33.6000 | 31.1000 | 31.1000 | -7.136% | 35 | 14 | -84.116% |
| 2026-04-24 | 33.3000 | 33.4900 | 31.0000 | 33.4900 | 0.000% | 14 | 14 | -85.249% |