AVGO270319P00250000
AVGO Mar 19 2027 250.00 Put
optionOPRA
EODOct 7, 2026
3.48USD+5.455%(+0.18)490Vol5,606OI
AVGO270319P00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.5000 | 3.5000 | 3.3800 | 3.4800 | +5.455% | 490 | 5,919 | 0.000% |
| 2026-10-06 | 3.8600 | 3.8600 | 3.0500 | 3.3000 | -16.031% | 260 | 6,155 | +5.455% |
| 2026-10-05 | 4.0000 | 4.0000 | 3.9300 | 3.9300 | -14.004% | 9 | 6,152 | -11.450% |
| 2026-10-02 | 4.6500 | 4.7000 | 4.4600 | 4.5700 | -15.370% | 659 | 5,805 | -23.851% |
| 2026-10-01 | 5.1000 | 5.4000 | 5.1000 | 5.4000 | +10.204% | 82 | 5,768 | -35.556% |
| 2026-09-30 | 4.7000 | 4.9000 | 4.7000 | 4.9000 | +2.083% | 31 | 5,752 | -28.980% |
| 2026-09-29 | 4.4500 | 4.8000 | 4.3000 | 4.8000 | -1.840% | 1,615 | 4,288 | -27.500% |
| 2026-09-28 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -2.200% | 5 | 4,288 | -28.834% |
| 2026-09-25 | 4.8500 | 5.0000 | 4.8000 | 5.0000 | -2.913% | 144 | 4,215 | -30.400% |
| 2026-09-24 | 5.5000 | 5.5000 | 5.0000 | 5.1500 | +0.980% | 27 | 4,208 | -32.427% |
| 2026-09-23 | 5.3000 | 5.3000 | 4.9000 | 5.1000 | +15.385% | 10 | 4,206 | -31.765% |
| 2026-09-22 | 4.7500 | 4.7500 | 4.4200 | 4.4200 | -7.724% | 88 | 4,220 | -21.267% |
| 2026-09-21 | 5.1000 | 5.1000 | 4.7500 | 4.7900 | -6.990% | 20 | 4,210 | -27.349% |
| 2026-09-18 | 4.7200 | 5.3500 | 4.7200 | 5.1500 | -8.036% | 108 | 4,167 | -32.427% |
| 2026-09-17 | 5.9500 | 5.9500 | 5.4000 | 5.6000 | -18.248% | 80 | 4,171 | -37.857% |
| 2026-09-16 | 6.2500 | 6.9000 | 6.2500 | 6.8500 | +0.735% | 181 | 4,043 | -49.197% |
| 2026-09-15 | 6.3000 | 6.8000 | 6.2200 | 6.8000 | +3.817% | 126 | 3,942 | -48.824% |
| 2026-09-14 | 6.1000 | 6.5500 | 6.1000 | 6.5500 | +31.791% | 56 | 3,911 | -46.870% |
| 2026-09-11 | 4.8500 | 4.9700 | 4.8500 | 4.9700 | -2.549% | 19 | 3,905 | -29.980% |
| 2026-09-10 | 5.4000 | 5.4300 | 5.0700 | 5.1000 | -5.556% | 1,081 | 3,489 | -31.765% |
| 2026-09-09 | 5.2000 | 5.4000 | 5.2000 | 5.4000 | +4.854% | 82 | 3,407 | -35.556% |
| 2026-09-08 | 5.1600 | 5.2900 | 5.0500 | 5.1500 | -5.331% | 18 | 3,407 | -32.427% |
| 2026-09-04 | 5.2500 | 5.5000 | 5.0700 | 5.4400 | +8.800% | 163 | 3,236 | -36.029% |
| 2026-09-03 | 6.0500 | 6.5000 | 5.0000 | 5.0000 | -6.716% | 462 | 3,148 | -30.400% |
| 2026-09-02 | 5.8400 | 5.8400 | 5.3000 | 5.3600 | -8.219% | 13 | 3,136 | -35.075% |
| 2026-09-01 | 6.3500 | 6.3500 | 5.6500 | 5.8400 | -3.471% | 545 | 2,768 | -40.411% |
| 2026-08-31 | 6.3200 | 6.3200 | 6.0500 | 6.0500 | -7.634% | 32 | 2,763 | -42.479% |
| 2026-08-28 | 6.4700 | 6.5600 | 6.4700 | 6.5500 | -0.607% | 172 | 2,714 | -46.870% |
| 2026-08-27 | 7.6000 | 7.6000 | 6.5900 | 6.5900 | -18.642% | 8 | 2,714 | -47.193% |
| 2026-08-26 | 8.2800 | 8.4500 | 8.1000 | 8.1000 | +0.621% | 12 | 2,707 | -57.037% |
| 2026-08-25 | 7.6000 | 8.0500 | 7.6000 | 8.0500 | +0.625% | 2 | 2,707 | -56.770% |
| 2026-08-24 | 7.8400 | 8.0000 | 7.7600 | 8.0000 | +4.849% | 6 | 2,704 | -56.500% |
| 2026-08-21 | 7.6000 | 7.6300 | 7.6000 | 7.6300 | -4.025% | 52 | 2,652 | -54.391% |
| 2026-08-19 | 8.7000 | 8.8300 | 7.9000 | 7.9500 | +12.766% | 440 | 2,328 | -56.226% |
| 2026-08-18 | 6.9500 | 7.0500 | 6.9500 | 7.0500 | +17.500% | 16 | 2,336 | -50.638% |
| 2026-08-17 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.542% | 2 | 2,336 | -42.000% |
| 2026-08-14 | 6.2000 | 6.4200 | 6.2000 | 6.4200 | +27.129% | 5 | 2,332 | -45.794% |
| 2026-08-13 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +2.851% | 15 | 2,344 | -31.089% |
| 2026-08-12 | 4.9600 | 5.1000 | 4.9100 | 4.9100 | -15.491% | 24 | 2,343 | -29.124% |
| 2026-08-10 | 5.6500 | 5.8100 | 5.5500 | 5.8100 | -7.778% | 41 | 2,328 | -40.103% |
| 2026-08-07 | 6.5000 | 6.5000 | 6.3000 | 6.3000 | -19.127% | 44 | 2,317 | -44.762% |
| 2026-08-04 | 7.9000 | 7.9000 | 7.7900 | 7.7900 | -16.684% | 27 | 2,329 | -55.327% |
| 2026-08-03 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -3.608% | 1 | 2,330 | -62.781% |
| 2026-07-31 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -11.818% | 15 | 2,330 | -64.124% |
| 2026-07-24 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +7.843% | 10 | 2,321 | -68.364% |
| 2026-07-22 | 10.1500 | 10.2000 | 10.1400 | 10.2000 | -13.265% | 46 | 2,309 | -65.882% |
| 2026-07-20 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | -3.050% | 1 | 2,309 | -70.408% |
| 2026-07-17 | 13.6500 | 13.6500 | 12.1300 | 12.1300 | +6.684% | 17 | 2,296 | -71.311% |
| 2026-07-16 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | +8.080% | 10 | 2,286 | -69.393% |
| 2026-07-15 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | +2.136% | 1 | 2,285 | -66.920% |
| 2026-07-14 | 10.5000 | 10.5000 | 10.3000 | 10.3000 | +2.488% | 16 | 2,290 | -66.214% |
| 2026-07-09 | 10.4500 | 10.4500 | 10.0500 | 10.0500 | -9.214% | 3 | 2,288 | -65.373% |
| 2026-07-08 | 11.3000 | 11.3000 | 10.8800 | 11.0700 | -13.583% | 18 | 2,290 | -68.564% |
| 2026-07-07 | 13.0000 | 13.0000 | 12.7500 | 12.8100 | +8.559% | 5 | 2,289 | -72.834% |
| 2026-07-06 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -3.199% | 2 | 2,291 | -70.508% |
| 2026-07-01 | 12.2900 | 12.2900 | 12.1900 | 12.1900 | +6.000% | 90 | 2,240 | -71.452% |
| 2026-06-30 | 11.7400 | 11.9500 | 11.5000 | 11.5000 | -5.660% | 12 | 2,239 | -69.739% |
| 2026-06-26 | 12.6200 | 12.6500 | 12.1900 | 12.1900 | +6.743% | 9 | 2,238 | -71.452% |
| 2026-06-23 | 11.0000 | 11.4200 | 11.0000 | 11.4200 | +15.939% | 26 | 2,241 | -69.527% |
| 2026-06-18 | 9.9500 | 10.0000 | 9.8500 | 9.8500 | -2.475% | 83 | 2,190 | -64.670% |
| 2026-06-17 | 11.0000 | 11.0000 | 10.1000 | 10.1000 | -10.540% | 312 | 2,090 | -65.545% |
| 2026-06-16 | 11.3000 | 11.6000 | 11.2800 | 11.2900 | +1.712% | 123 | 2,004 | -69.176% |
| 2026-06-15 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -11.905% | 1 | 2,004 | -68.649% |
| 2026-06-12 | 12.4500 | 12.6000 | 12.4400 | 12.6000 | -1.176% | 41 | 2,017 | -72.381% |
| 2026-06-11 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -4.135% | 2 | 2,017 | -72.706% |
| 2026-06-10 | 13.3800 | 13.9500 | 13.1200 | 13.3000 | +4.724% | 759 | 1,695 | -73.835% |
| 2026-06-09 | 12.7800 | 12.7800 | 12.7000 | 12.7000 | +19.249% | 2 | 1,695 | -72.598% |
| 2026-06-08 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -14.800% | 9 | 1,703 | -67.324% |
| 2026-06-05 | 10.4500 | 12.5000 | 10.4500 | 12.5000 | +29.266% | 20 | 1,701 | -72.160% |
| 2026-06-04 | 11.0500 | 11.0500 | 9.4500 | 9.6700 | +30.323% | 30 | 1,692 | -64.012% |
| 2026-06-03 | 7.7400 | 7.7400 | 7.4200 | 7.4200 | -3.636% | 3 | 1,693 | -53.100% |
| 2026-06-02 | 8.3400 | 8.3400 | 7.7000 | 7.7000 | -9.942% | 20 | 1,673 | -54.805% |
| 2026-06-01 | 9.0000 | 9.0000 | 8.5500 | 8.5500 | -5.525% | 9 | 1,676 | -59.298% |
| 2026-05-29 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -7.653% | 1 | 1,677 | -61.547% |
| 2026-05-28 | 10.3000 | 10.3000 | 9.8000 | 9.8000 | -1.508% | 40 | 1,663 | -64.490% |
| 2026-05-27 | 10.0000 | 10.3700 | 9.9500 | 9.9500 | +1.324% | 37 | 1,646 | -65.025% |
| 2026-05-26 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | -7.183% | 2 | 1,647 | -64.562% |
| 2026-05-22 | 11.0000 | 11.0000 | 10.5400 | 10.5800 | -2.847% | 13 | 1,643 | -67.108% |
| 2026-05-21 | 10.9000 | 10.9000 | 10.8900 | 10.8900 | +3.714% | 5 | 1,638 | -68.044% |
| 2026-05-20 | 10.8000 | 10.8100 | 10.5000 | 10.5000 | -4.545% | 128 | 1,582 | -66.857% |
| 2026-05-18 | 11.1100 | 11.1100 | 10.8700 | 11.0000 | +5.263% | 5 | 1,583 | -68.364% |
| 2026-05-15 | 10.6000 | 10.6000 | 10.4000 | 10.4500 | +5.769% | 122 | 1,483 | -66.699% |
| 2026-05-14 | 10.5000 | 10.5000 | 9.8800 | 9.8800 | -10.669% | 26 | 1,488 | -64.777% |
| 2026-05-13 | 10.8500 | 11.0600 | 10.8500 | 11.0600 | +0.090% | 19 | 1,483 | -68.535% |
| 2026-05-12 | 11.1300 | 11.4400 | 11.0500 | 11.0500 | +1.376% | 121 | 1,402 | -68.507% |
| 2026-05-08 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -6.997% | 13 | 1,389 | -68.073% |
| 2026-05-07 | 10.9000 | 12.2000 | 10.8000 | 11.7200 | +9.841% | 297 | 1,279 | -70.307% |
| 2026-05-06 | 10.6500 | 10.6700 | 10.6500 | 10.6700 | +4.098% | 23 | 1,256 | -67.385% |
| 2026-05-05 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -6.733% | 1 | 1,256 | -66.049% |
| 2026-05-04 | 11.5000 | 11.5000 | 10.9200 | 10.9900 | +2.328% | 25 | 1,237 | -68.335% |
| 2026-05-01 | 10.7000 | 10.7500 | 10.7000 | 10.7400 | -5.374% | 12 | 1,232 | -67.598% |
| 2026-04-30 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -4.219% | 1 | 1,232 | -69.339% |
| 2026-04-27 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -5.124% | 17 | 1,233 | -70.633% |
| 2026-04-24 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | +4.083% | 4 | 1,229 | -72.138% |
| 2026-04-23 | 11.5700 | 12.0000 | 11.5700 | 12.0000 | -0.415% | 6 | 1,230 | -71.000% |
| 2026-04-22 | 12.1000 | 12.1000 | 12.0500 | 12.0500 | -8.574% | 2 | 1,232 | -71.120% |
| 2026-04-21 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | -2.731% | 1 | 1,233 | -73.596% |
| 2026-04-20 | 13.3000 | 13.7000 | 13.3000 | 13.5500 | +4.472% | 13 | 1,230 | -74.317% |
| 2026-04-17 | 13.2500 | 13.3000 | 12.9200 | 12.9700 | -5.328% | 6 | 1,228 | -73.169% |
| 2026-04-16 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -5.517% | 1 | 1,228 | -74.599% |
| 2026-04-15 | 14.7500 | 14.7500 | 14.5000 | 14.5000 | -6.452% | 11 | 1,239 | -76.000% |
| 2026-04-14 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -7.738% | 10 | 1,229 | -77.548% |
| 2026-04-13 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -2.326% | 5 | 1,226 | -79.286% |
| 2026-04-10 | 17.0600 | 17.2000 | 17.0600 | 17.2000 | -8.608% | 11 | 1,226 | -79.767% |
| 2026-04-09 | 18.8600 | 18.8600 | 18.8200 | 18.8200 | -4.370% | 3 | 1,225 | -81.509% |
| 2026-04-08 | 18.5200 | 19.7500 | 18.5200 | 19.6800 | -16.539% | 9 | 1,222 | -82.317% |
| 2026-04-07 | 23.5800 | 23.5800 | 23.5800 | 23.5800 | -8.675% | 5 | 1,228 | -85.242% |
| 2026-04-06 | 25.8000 | 25.8200 | 25.8000 | 25.8200 | -0.309% | 90 | 1,233 | -86.522% |
| 2026-04-01 | 25.2600 | 26.0500 | 25.1200 | 25.9000 | -2.814% | 156 | 1,143 | -86.564% |
| 2026-03-31 | 28.4000 | 28.4500 | 26.6500 | 26.6500 | -16.063% | 1,038 | 1,117 | -86.942% |
| 2026-03-30 | 31.0000 | 31.7500 | 30.6000 | 31.7500 | +21.694% | 16 | 789 | -89.039% |
| 2026-03-24 | 26.1000 | 26.1000 | 26.0900 | 26.0900 | +4.569% | 4 | 782 | -86.662% |
| 2026-03-23 | 24.8900 | 25.0800 | 24.0500 | 24.9500 | -9.993% | 5 | 778 | -86.052% |
| 2026-03-20 | 26.7000 | 27.7200 | 26.7000 | 27.7200 | +8.536% | 6 | 776 | -87.446% |
| 2026-03-19 | 26.1800 | 26.1800 | 25.5400 | 25.5400 | +0.157% | 8 | 772 | -86.374% |
| 2026-03-18 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -0.352% | 1 | 766 | -86.353% |
| 2026-03-17 | 25.5200 | 25.5900 | 25.1600 | 25.5900 | -5.397% | 3 | 766 | -86.401% |
| 2026-03-13 | 27.3800 | 27.3800 | 27.0500 | 27.0500 | +7.129% | 2 | 764 | -87.135% |
| 2026-03-12 | 25.3500 | 25.3500 | 24.6000 | 25.2500 | +6.540% | 337 | 763 | -86.218% |
| 2026-03-10 | 22.7500 | 23.7000 | 22.0500 | 23.7000 | -5.010% | 5 | 496 | -85.316% |
| 2026-03-09 | 25.4500 | 25.4500 | 24.9500 | 24.9500 | +7.775% | 2 | 495 | -86.052% |
| 2026-03-06 | 23.9900 | 24.0100 | 22.7500 | 23.1500 | -7.214% | 5 | 497 | -84.968% |
| 2026-03-05 | 24.3500 | 24.9500 | 22.8300 | 24.9500 | -6.062% | 35 | 495 | -86.052% |
| 2026-03-04 | 26.3000 | 26.5600 | 25.6000 | 26.5600 | -9.966% | 4 | 499 | -86.898% |
| 2026-03-03 | 30.5000 | 30.5000 | 29.5000 | 29.5000 | +5.925% | 2 | 500 | -88.203% |
| 2026-03-02 | 30.4100 | 30.4100 | 27.8500 | 27.8500 | 0.000% | 124 | 498 | -87.504% |
| 2026-02-27 | 28.3000 | 28.9000 | 27.8500 | 27.8500 | -10.306% | 568 | 577 | -87.504% |
| 2026-02-26 | 31.0500 | 31.0500 | 31.0500 | 31.0500 | +14.660% | 1 | 88 | -88.792% |
| 2026-02-25 | 27.0800 | 27.0800 | 27.0800 | 27.0800 | -4.648% | 4 | 84 | -87.149% |
| 2026-02-24 | 29.0000 | 29.0000 | 27.7600 | 28.4000 | +5.185% | 56 | 84 | -87.746% |
| 2026-02-23 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +3.448% | 2 | 70 | -87.111% |
| 2026-02-19 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | +0.385% | 1 | 68 | -86.667% |
| 2026-02-18 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -7.736% | 30 | 67 | -86.615% |
| 2026-02-06 | 28.3000 | 28.3000 | 28.1800 | 28.1800 | -7.455% | 9 | 37 | -87.651% |
| 2026-02-05 | 30.4500 | 30.4500 | 30.4500 | 30.4500 | -13.371% | 7 | 44 | -88.571% |
| 2026-02-04 | 30.3000 | 35.1500 | 30.3000 | 35.1500 | +16.391% | 2 | 37 | -90.100% |
| 2026-02-03 | 26.6000 | 30.2000 | 26.5500 | 30.2000 | +17.373% | 20 | 36 | -88.477% |
| 2026-02-02 | 25.7300 | 25.7300 | 25.7300 | 25.7300 | -2.796% | 1 | 16 | -86.475% |
| 2026-01-29 | 26.4700 | 26.4700 | 26.4700 | 26.4700 | +2.004% | 3 | 17 | -86.853% |
| 2026-01-28 | 26.2900 | 26.2900 | 25.9500 | 25.9500 | -8.627% | 2 | 17 | -86.590% |
| 2026-01-23 | 29.1000 | 29.1000 | 28.3000 | 28.4000 | +5.185% | 12 | 15 | -87.746% |
| 2026-01-22 | 26.3000 | 27.0000 | 26.3000 | 27.0000 | 0.000% | 3 | 3 | -87.111% |