AVGO270319C00620000
AVGO Mar 19 2027 620.00 Call
optionOPRA
EODOct 7, 2026
3.69USD+8.529%(+0.29)1Vol802OI
AVGO270319C00620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +8.529% | 1 | 802 | 0.000% |
| 2026-10-06 | 3.4500 | 3.4500 | 3.2600 | 3.4000 | +15.646% | 4 | 804 | +8.529% |
| 2026-10-05 | 2.8500 | 2.9800 | 2.8500 | 2.9400 | +10.526% | 4 | 801 | +25.510% |
| 2026-10-02 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +7.692% | 8 | 793 | +38.722% |
| 2026-10-01 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -21.587% | 1 | 793 | +49.393% |
| 2026-09-29 | 3.4000 | 3.4000 | 3.1500 | 3.1500 | +6.061% | 4 | 794 | +17.143% |
| 2026-09-28 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -1.000% | 1 | 794 | +24.242% |
| 2026-09-25 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -1.639% | 1 | 795 | +23.000% |
| 2026-09-24 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -12.607% | 2 | 795 | +20.984% |
| 2026-09-23 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -14.878% | 2 | 795 | +5.731% |
| 2026-09-21 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +49.091% | 1 | 795 | -10.000% |
| 2026-09-17 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +16.525% | 1 | 796 | +34.182% |
| 2026-09-15 | 2.5200 | 2.5300 | 2.3600 | 2.3600 | -14.182% | 5 | 795 | +56.356% |
| 2026-09-14 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -32.432% | 3 | 798 | +34.182% |
| 2026-09-11 | 4.1000 | 4.1000 | 4.0700 | 4.0700 | -6.437% | 13 | 811 | -9.337% |
| 2026-09-10 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -5.435% | 3 | 810 | -15.172% |
| 2026-09-09 | 4.7000 | 4.7000 | 4.5500 | 4.6000 | -8.911% | 7 | 810 | -19.783% |
| 2026-09-08 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +30.491% | 12 | 804 | -26.931% |
| 2026-09-04 | 3.7200 | 3.8700 | 3.7200 | 3.8700 | +7.202% | 2 | 806 | -4.651% |
| 2026-09-03 | 3.2800 | 3.6300 | 3.2000 | 3.6100 | -36.106% | 153 | 897 | +2.216% |
| 2026-09-02 | 6.0500 | 6.0500 | 5.6500 | 5.6500 | -15.038% | 3 | 898 | -34.690% |
| 2026-09-01 | 6.4000 | 6.6500 | 6.3200 | 6.6500 | -6.993% | 5 | 896 | -44.511% |
| 2026-08-31 | 7.3200 | 7.3200 | 7.1500 | 7.1500 | +0.704% | 2 | 896 | -48.392% |
| 2026-08-28 | 7.7900 | 7.7900 | 7.0000 | 7.1000 | -1.798% | 4 | 894 | -48.028% |
| 2026-08-27 | 6.9300 | 7.2500 | 6.9300 | 7.2300 | +29.107% | 7 | 894 | -48.963% |
| 2026-08-26 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -7.438% | 51 | 844 | -34.107% |
| 2026-08-25 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | -9.701% | 2 | 844 | -39.008% |
| 2026-08-24 | 7.2200 | 7.2200 | 6.7000 | 6.7000 | -6.031% | 6 | 843 | -44.925% |
| 2026-08-20 | 7.1000 | 7.1300 | 7.1000 | 7.1300 | +4.088% | 3 | 841 | -48.247% |
| 2026-08-19 | 8.0000 | 8.0000 | 6.8500 | 6.8500 | -25.624% | 80 | 787 | -46.131% |
| 2026-08-18 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | -23.250% | 1 | 787 | -59.935% |
| 2026-08-17 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +2.564% | 1 | 787 | -69.250% |
| 2026-08-14 | 13.0000 | 13.0000 | 11.1500 | 11.7000 | -32.565% | 14 | 792 | -68.462% |
| 2026-08-13 | 17.6300 | 17.6300 | 17.3500 | 17.3500 | +4.518% | 8 | 789 | -78.732% |
| 2026-08-12 | 17.8000 | 17.8500 | 16.6000 | 16.6000 | -0.300% | 19 | 781 | -77.771% |
| 2026-08-11 | 17.5000 | 17.5000 | 16.6500 | 16.6500 | -16.541% | 32 | 766 | -77.838% |
| 2026-08-10 | 20.3000 | 20.3000 | 19.9500 | 19.9500 | -7.339% | 8 | 766 | -81.504% |
| 2026-08-07 | 22.0500 | 22.1400 | 21.5300 | 21.5300 | -3.669% | 48 | 734 | -82.861% |
| 2026-08-06 | 22.1500 | 22.3500 | 22.1500 | 22.3500 | +1.361% | 5 | 733 | -83.490% |
| 2026-08-05 | 22.3500 | 22.3500 | 22.0500 | 22.0500 | -4.752% | 16 | 717 | -83.265% |
| 2026-08-04 | 18.4700 | 23.1500 | 18.4700 | 23.1500 | +64.184% | 27 | 722 | -84.060% |
| 2026-07-30 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +17.012% | 1 | 721 | -73.830% |
| 2026-07-29 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -11.397% | 10 | 721 | -69.378% |
| 2026-07-28 | 13.6500 | 13.7000 | 13.6000 | 13.6000 | -6.849% | 31 | 693 | -72.868% |
| 2026-07-27 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -20.652% | 1 | 692 | -74.726% |
| 2026-07-22 | 18.5500 | 18.5500 | 18.3000 | 18.4000 | +20.261% | 44 | 671 | -79.946% |
| 2026-07-21 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | 0.000% | 2 | 671 | -75.882% |
| 2026-07-20 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +16.173% | 1 | 670 | -75.882% |
| 2026-07-17 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | -23.207% | 1 | 671 | -71.982% |
| 2026-07-13 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -22.573% | 100 | 612 | -78.484% |
| 2026-07-09 | 19.1300 | 22.1500 | 19.1300 | 22.1500 | +20.708% | 30 | 582 | -83.341% |
| 2026-07-08 | 17.1500 | 18.4500 | 17.1000 | 18.3500 | +26.377% | 216 | 381 | -79.891% |
| 2026-07-06 | 15.3000 | 15.3000 | 14.5200 | 14.5200 | +24.742% | 81 | 381 | -74.587% |
| 2026-07-02 | 12.4700 | 12.4700 | 11.6400 | 11.6400 | -21.351% | 9 | 382 | -68.299% |
| 2026-06-29 | 14.4000 | 14.8000 | 14.3500 | 14.8000 | +6.551% | 80 | 381 | -75.068% |
| 2026-06-26 | 14.2400 | 14.2400 | 13.8900 | 13.8900 | -14.785% | 155 | 381 | -73.434% |
| 2026-06-25 | 17.9600 | 17.9600 | 16.3000 | 16.3000 | -34.406% | 89 | 300 | -77.362% |
| 2026-06-22 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | +1.636% | 1 | 300 | -85.151% |
| 2026-06-18 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | +19.853% | 6 | 294 | -84.908% |
| 2026-06-17 | 20.0000 | 20.4000 | 20.0000 | 20.4000 | +23.040% | 4 | 291 | -81.912% |
| 2026-06-16 | 16.5800 | 16.5800 | 16.5800 | 16.5800 | -10.378% | 3 | 288 | -77.744% |
| 2026-06-12 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +5.714% | 3 | 288 | -80.054% |
| 2026-06-11 | 17.5000 | 18.0500 | 17.5000 | 17.5000 | -2.778% | 55 | 267 | -78.914% |
| 2026-06-10 | 18.7400 | 19.1300 | 18.0000 | 18.0000 | -5.759% | 31 | 293 | -79.500% |
| 2026-06-09 | 22.1000 | 22.1000 | 19.1000 | 19.1000 | -18.550% | 13 | 282 | -80.681% |
| 2026-06-08 | 24.7500 | 24.7500 | 23.2000 | 23.4500 | +0.214% | 125 | 208 | -84.264% |
| 2026-06-05 | 26.4900 | 26.4900 | 23.4000 | 23.4000 | -29.476% | 15 | 203 | -84.231% |
| 2026-06-04 | 27.9500 | 34.2500 | 27.9500 | 33.1800 | -43.571% | 83 | 147 | -88.879% |
| 2026-06-03 | 56.5600 | 59.3900 | 56.5600 | 58.8000 | -0.085% | 102 | 80 | -93.724% |
| 2026-06-02 | 62.9500 | 62.9500 | 54.4400 | 58.8500 | +18.985% | 35 | 57 | -93.730% |
| 2026-06-01 | 41.7500 | 50.2500 | 41.7000 | 49.4600 | +29.816% | 6 | 58 | -92.539% |
| 2026-05-29 | 34.1000 | 38.1000 | 34.1000 | 38.1000 | +25.950% | 17 | 60 | -90.315% |
| 2026-05-28 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | +2.024% | 1 | 59 | -87.802% |
| 2026-05-27 | 29.7000 | 30.1300 | 29.6500 | 29.6500 | -3.420% | 35 | 56 | -87.555% |
| 2026-05-26 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | +17.625% | 3 | 56 | -87.980% |
| 2026-05-22 | 25.9000 | 26.1000 | 25.9000 | 26.1000 | -0.571% | 6 | 61 | -85.862% |
| 2026-05-21 | 27.1300 | 27.2300 | 26.2500 | 26.2500 | -9.295% | 16 | 47 | -85.943% |
| 2026-05-20 | 28.9400 | 28.9400 | 28.9400 | 28.9400 | +10.332% | 1 | 47 | -87.249% |
| 2026-05-19 | 26.2300 | 26.2300 | 26.2300 | 26.2300 | -7.216% | 10 | 47 | -85.932% |
| 2026-05-18 | 29.9700 | 29.9700 | 28.2700 | 28.2700 | -13.547% | 9 | 40 | -86.947% |
| 2026-05-15 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | -11.382% | 1 | 40 | -88.716% |
| 2026-05-14 | 35.3500 | 37.0400 | 34.6500 | 36.9000 | +33.213% | 51 | 16 | -90.000% |
| 2026-05-12 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | -14.769% | 3 | 16 | -86.679% |
| 2026-05-11 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +27.451% | 3 | 16 | -88.646% |
| 2026-05-07 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -6.764% | 1 | 15 | -85.529% |
| 2026-05-06 | 27.3500 | 27.3500 | 27.3500 | 27.3500 | -12.199% | 3 | 12 | -86.508% |
| 2026-05-05 | 31.2000 | 31.2000 | 31.1500 | 31.1500 | +24.600% | 10 | 7 | -88.154% |
| 2026-05-04 | 24.9500 | 25.0000 | 24.9500 | 25.0000 | -9.256% | 6 | 4 | -85.240% |
| 2026-05-01 | 27.1000 | 27.5500 | 27.1000 | 27.5500 | -5.359% | 7 | 1 | -86.606% |
| 2026-04-27 | 29.1700 | 29.1700 | 29.1100 | 29.1100 | 0.000% | 2 | 0 | -87.324% |