AVGO270319P00200000
AVGO Mar 19 2027 200.00 Put
optionOPRA
EODOct 7, 2026
0.89USD+17.105%(+0.13)10Vol465OI
AVGO270319P00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +17.105% | 10 | 465 | 0.000% |
| 2026-10-06 | 0.8700 | 0.8700 | 0.7600 | 0.7600 | -12.644% | 4 | 465 | +17.105% |
| 2026-10-05 | 0.9700 | 0.9700 | 0.8700 | 0.8700 | -21.622% | 2 | 464 | +2.299% |
| 2026-10-02 | 1.0400 | 1.1100 | 1.0000 | 1.1100 | -3.478% | 11 | 456 | -19.820% |
| 2026-09-30 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | +7.477% | 50 | 434 | -22.609% |
| 2026-09-29 | 1.0500 | 1.1100 | 1.0500 | 1.0700 | -9.322% | 8 | 432 | -16.822% |
| 2026-09-28 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -0.840% | 7 | 439 | -24.576% |
| 2026-09-25 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -4.800% | 6 | 445 | -25.210% |
| 2026-09-23 | 1.2200 | 1.2700 | 1.2200 | 1.2500 | +1.626% | 28 | 434 | -28.800% |
| 2026-09-21 | 1.1700 | 1.2300 | 1.1700 | 1.2300 | -8.889% | 11 | 424 | -27.642% |
| 2026-09-18 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | -4.930% | 4 | 421 | -34.074% |
| 2026-09-17 | 1.4500 | 1.4500 | 1.3900 | 1.4200 | -15.476% | 11 | 418 | -37.324% |
| 2026-09-14 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +28.244% | 1 | 417 | -47.024% |
| 2026-09-11 | 1.2500 | 1.3100 | 1.2000 | 1.3100 | -0.758% | 4 | 419 | -32.061% |
| 2026-09-09 | 1.4000 | 1.4000 | 1.3200 | 1.3200 | -5.714% | 6 | 419 | -32.576% |
| 2026-09-08 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +6.061% | 2 | 418 | -36.429% |
| 2026-09-04 | 1.0900 | 1.3200 | 1.0900 | 1.3200 | -10.811% | 6 | 418 | -32.576% |
| 2026-09-03 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 0.000% | 1 | 418 | -39.865% |
| 2026-09-02 | 1.4500 | 1.5600 | 1.3300 | 1.4800 | -7.500% | 12 | 421 | -39.865% |
| 2026-09-01 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -3.030% | 2 | 421 | -44.375% |
| 2026-08-31 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -10.811% | 2 | 423 | -46.061% |
| 2026-08-28 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -2.116% | 8 | 423 | -51.892% |
| 2026-08-27 | 1.9000 | 2.0200 | 1.8900 | 1.8900 | -20.588% | 15 | 425 | -52.910% |
| 2026-08-26 | 2.3600 | 2.3800 | 2.3600 | 2.3800 | +1.709% | 7 | 424 | -62.605% |
| 2026-08-25 | 2.3200 | 2.3400 | 2.3200 | 2.3400 | -6.400% | 6 | 424 | -61.966% |
| 2026-08-24 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +3.734% | 1 | 425 | -64.400% |
| 2026-08-19 | 2.5000 | 2.5700 | 2.4000 | 2.4100 | +17.561% | 23 | 423 | -63.071% |
| 2026-08-18 | 2.2000 | 2.2000 | 2.0500 | 2.0500 | -4.651% | 3 | 422 | -56.585% |
| 2026-08-14 | 1.9500 | 2.1500 | 1.9500 | 2.1500 | +22.857% | 6 | 422 | -58.605% |
| 2026-08-12 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -9.794% | 1 | 422 | -49.143% |
| 2026-08-11 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -4.902% | 10 | 432 | -54.124% |
| 2026-08-10 | 2.1500 | 2.1500 | 2.0400 | 2.0400 | -27.143% | 2 | 433 | -56.373% |
| 2026-08-05 | 2.8800 | 2.8800 | 2.8000 | 2.8000 | -21.127% | 3 | 432 | -68.214% |
| 2026-07-31 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -6.579% | 1 | 432 | -74.930% |
| 2026-07-30 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -15.556% | 1 | 433 | -76.579% |
| 2026-07-29 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +7.143% | 5 | 438 | -80.222% |
| 2026-07-28 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +1.205% | 8 | 438 | -78.810% |
| 2026-07-27 | 4.2100 | 4.2100 | 4.1500 | 4.1500 | -1.659% | 11 | 449 | -78.554% |
| 2026-07-23 | 4.2000 | 4.2200 | 4.1800 | 4.2200 | +2.427% | 7 | 449 | -78.910% |
| 2026-07-22 | 4.1100 | 4.1200 | 4.1100 | 4.1200 | -10.435% | 3 | 446 | -78.398% |
| 2026-07-16 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | +2.222% | 40 | 446 | -80.652% |
| 2026-07-09 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.808% | 1 | 446 | -80.222% |
| 2026-07-08 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -5.510% | 1 | 446 | -80.778% |
| 2026-07-07 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | +2.083% | 40 | 434 | -81.837% |
| 2026-07-06 | 4.8000 | 4.8000 | 4.7600 | 4.8000 | -13.978% | 18 | 426 | -81.458% |
| 2026-07-02 | 5.2000 | 5.5800 | 5.2000 | 5.5800 | +14.344% | 10 | 422 | -84.050% |
| 2026-07-01 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | +2.954% | 1 | 422 | -81.762% |
| 2026-06-30 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -2.669% | 10 | 422 | -81.224% |
| 2026-06-29 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -2.600% | 1 | 422 | -81.725% |
| 2026-06-26 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +8.696% | 5 | 422 | -82.200% |
| 2026-06-25 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +3.371% | 1 | 423 | -80.652% |
| 2026-06-24 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | +1.136% | 6 | 422 | -80.000% |
| 2026-06-23 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | +4.265% | 11 | 423 | -79.773% |
| 2026-06-22 | 4.1100 | 4.2200 | 4.1100 | 4.2200 | -8.261% | 6 | 420 | -78.910% |
| 2026-06-16 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -10.680% | 1 | 419 | -80.652% |
| 2026-06-12 | 5.2200 | 5.2200 | 5.1500 | 5.1500 | -5.850% | 15 | 409 | -82.718% |
| 2026-06-10 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +18.913% | 1 | 409 | -83.729% |
| 2026-06-09 | 4.6500 | 4.6500 | 4.6000 | 4.6000 | +5.505% | 2 | 407 | -80.652% |
| 2026-06-08 | 4.6400 | 4.6400 | 4.3600 | 4.3600 | -7.234% | 7 | 407 | -79.587% |
| 2026-06-05 | 4.2500 | 4.7000 | 4.2500 | 4.7000 | +22.078% | 11 | 398 | -81.064% |
| 2026-06-04 | 4.2500 | 4.2500 | 3.8500 | 3.8500 | -4.938% | 6 | 396 | -76.883% |
| 2026-06-03 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +11.570% | 2 | 396 | -78.025% |
| 2026-06-02 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -6.202% | 1 | 397 | -75.482% |
| 2026-06-01 | 4.0000 | 4.0500 | 3.8700 | 3.8700 | -15.502% | 4 | 397 | -77.003% |
| 2026-05-28 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | +2.691% | 1 | 398 | -80.568% |
| 2026-05-26 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -4.701% | 2 | 399 | -80.045% |
| 2026-05-22 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -4.490% | 1 | 398 | -80.983% |
| 2026-05-15 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +7.221% | 15 | 396 | -81.837% |
| 2026-05-14 | 5.0500 | 5.0500 | 4.5700 | 4.5700 | -8.600% | 15 | 387 | -80.525% |
| 2026-05-12 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | -0.990% | 22 | 375 | -82.200% |
| 2026-05-06 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | +8.836% | 34 | 385 | -82.376% |
| 2026-05-05 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -12.121% | 1 | 386 | -80.819% |
| 2026-05-04 | 5.1500 | 5.2800 | 5.1500 | 5.2800 | -1.308% | 57 | 413 | -83.144% |
| 2026-04-30 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -4.122% | 5 | 413 | -83.364% |
| 2026-04-29 | 5.8700 | 5.8700 | 5.5800 | 5.5800 | -7.616% | 3 | 414 | -84.050% |
| 2026-04-28 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | +6.903% | 2 | 414 | -85.265% |
| 2026-04-27 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -0.877% | 1 | 414 | -84.248% |
| 2026-04-24 | 5.8000 | 5.8000 | 5.6500 | 5.7000 | -0.870% | 10 | 404 | -84.386% |
| 2026-04-23 | 5.0300 | 5.7500 | 5.0300 | 5.7500 | +1.770% | 5 | 403 | -84.522% |
| 2026-04-22 | 5.8000 | 5.8000 | 5.6500 | 5.6500 | -7.529% | 19 | 394 | -84.248% |
| 2026-04-21 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -3.016% | 1 | 393 | -85.434% |
| 2026-04-20 | 6.2000 | 6.5100 | 6.1000 | 6.3000 | +1.613% | 278 | 584 | -85.873% |
| 2026-04-17 | 5.9500 | 6.2000 | 5.9000 | 6.2000 | -1.274% | 17 | 577 | -85.645% |
| 2026-04-16 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -3.681% | 1 | 576 | -85.828% |
| 2026-04-15 | 6.5000 | 6.8500 | 6.5000 | 6.5200 | -9.066% | 156 | 552 | -86.350% |
| 2026-04-14 | 7.4000 | 7.4000 | 7.1500 | 7.1700 | -5.658% | 7 | 557 | -87.587% |
| 2026-04-13 | 7.5500 | 7.6000 | 7.5000 | 7.6000 | -4.642% | 57 | 571 | -88.289% |
| 2026-04-10 | 8.1500 | 8.1500 | 7.9700 | 7.9700 | -8.914% | 4 | 571 | -88.833% |
| 2026-04-09 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -15.049% | 1 | 573 | -89.829% |
| 2026-04-07 | 10.9800 | 10.9800 | 10.3000 | 10.3000 | -16.260% | 11 | 573 | -91.359% |
| 2026-04-06 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -0.405% | 1 | 573 | -92.764% |
| 2026-04-02 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +2.745% | 4 | 572 | -92.794% |
| 2026-04-01 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | -19.867% | 4 | 572 | -92.596% |
| 2026-03-30 | 14.8300 | 15.0000 | 14.8200 | 15.0000 | +6.610% | 8 | 570 | -94.067% |
| 2026-03-27 | 14.0500 | 14.0700 | 14.0500 | 14.0700 | +5.078% | 10 | 565 | -93.674% |
| 2026-03-26 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | +8.950% | 1 | 566 | -93.353% |
| 2026-03-24 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | +2.417% | 1 | 565 | -92.758% |
| 2026-03-23 | 11.8100 | 12.0500 | 11.6200 | 12.0000 | -7.336% | 4 | 565 | -92.583% |
| 2026-03-20 | 12.6200 | 12.9500 | 12.6200 | 12.9500 | +6.936% | 6 | 566 | -93.127% |
| 2026-03-19 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | -2.731% | 2 | 564 | -92.651% |
| 2026-03-18 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -0.400% | 1 | 564 | -92.851% |
| 2026-03-17 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +5.042% | 1 | 564 | -92.880% |
| 2026-03-16 | 12.2600 | 12.2600 | 11.9000 | 11.9000 | -10.121% | 251 | 563 | -92.521% |
| 2026-03-13 | 13.4000 | 13.4000 | 13.2400 | 13.2400 | +15.633% | 2 | 313 | -93.278% |
| 2026-03-11 | 11.5000 | 11.5000 | 11.4500 | 11.4500 | -2.553% | 13 | 311 | -92.227% |
| 2026-03-09 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -0.424% | 5 | 298 | -92.426% |
| 2026-03-05 | 11.3500 | 11.8000 | 10.6500 | 11.8000 | -6.126% | 22 | 305 | -92.458% |
| 2026-03-04 | 12.4500 | 12.5700 | 11.8500 | 12.5700 | -10.214% | 171 | 295 | -92.920% |
| 2026-03-03 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +4.089% | 1 | 124 | -93.643% |
| 2026-03-02 | 13.6000 | 13.6000 | 13.4500 | 13.4500 | -1.103% | 3 | 123 | -93.383% |
| 2026-02-26 | 15.0000 | 15.4500 | 13.6000 | 13.6000 | +4.615% | 12 | 121 | -93.456% |
| 2026-02-25 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -8.451% | 1 | 111 | -93.154% |
| 2026-02-24 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +14.516% | 1 | 111 | -93.732% |
| 2026-02-23 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -1.665% | 28 | 110 | -92.823% |
| 2026-02-20 | 12.4000 | 12.6100 | 12.2900 | 12.6100 | +0.558% | 106 | 124 | -92.942% |
| 2026-02-19 | 12.3000 | 12.5600 | 12.2300 | 12.5400 | +1.129% | 111 | 110 | -92.903% |
| 2026-02-18 | 12.1100 | 12.4000 | 12.1100 | 12.4000 | 0.000% | 50 | 68 | -92.823% |
| 2026-02-11 | 12.2500 | 12.4000 | 12.2500 | 12.4000 | +0.243% | 49 | 48 | -92.823% |
| 2026-02-10 | 12.2000 | 12.3700 | 12.2000 | 12.3700 | +0.651% | 26 | 47 | -92.805% |
| 2026-02-09 | 13.1000 | 13.1000 | 12.2500 | 12.2900 | -11.583% | 4 | 23 | -92.758% |
| 2026-02-06 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -9.740% | 1 | 23 | -93.597% |
| 2026-02-05 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +1.183% | 1 | 22 | -94.221% |
| 2026-02-04 | 16.2500 | 17.2500 | 15.2200 | 15.2200 | +21.275% | 8 | 23 | -94.152% |
| 2026-01-28 | 12.7000 | 12.7000 | 12.5500 | 12.5500 | -8.059% | 104 | 20 | -92.908% |
| 2026-01-23 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | 0.000% | 1 | 1 | -93.480% |