AVGO270319P00270000
AVGO Mar 19 2027 270.00 Put
optionOPRA
EODOct 7, 2026
5.80USD+8.007%(+0.43)60Vol5,997OI
AVGO270319P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 5.8900 | 5.9500 | 5.6500 | 5.8000 | +8.007% | 60 | 6,017 | 0.000% |
| 2026-10-06 | 5.0500 | 5.4600 | 5.0500 | 5.3700 | -17.512% | 14 | 6,020 | +8.007% |
| 2026-10-05 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -13.200% | 4 | 6,020 | -10.906% |
| 2026-10-02 | 7.7000 | 7.7000 | 7.3500 | 7.5000 | -14.286% | 127 | 5,997 | -22.667% |
| 2026-10-01 | 8.6500 | 8.7500 | 8.3500 | 8.7500 | +9.375% | 48 | 5,993 | -33.714% |
| 2026-09-30 | 7.7800 | 8.0500 | 7.7600 | 8.0000 | 0.000% | 25 | 5,992 | -27.500% |
| 2026-09-29 | 7.2500 | 8.0000 | 7.2500 | 8.0000 | -5.882% | 3 | 5,994 | -27.500% |
| 2026-09-28 | 8.2500 | 8.5000 | 8.2000 | 8.5000 | +1.796% | 10 | 5,992 | -31.765% |
| 2026-09-25 | 8.0200 | 8.3500 | 7.8500 | 8.3500 | 0.000% | 24 | 5,988 | -30.539% |
| 2026-09-24 | 8.8500 | 8.8500 | 8.2200 | 8.3500 | +2.328% | 32 | 5,988 | -30.539% |
| 2026-09-23 | 7.9500 | 8.1600 | 7.9500 | 8.1600 | +9.530% | 72 | 6,005 | -28.922% |
| 2026-09-22 | 7.5700 | 7.7500 | 7.3200 | 7.4500 | -3.247% | 18 | 5,999 | -22.148% |
| 2026-09-21 | 7.9200 | 7.9200 | 7.6500 | 7.7000 | -6.098% | 65 | 5,963 | -24.675% |
| 2026-09-18 | 7.7000 | 8.4500 | 7.7000 | 8.2000 | -9.392% | 42 | 5,960 | -29.268% |
| 2026-09-17 | 8.9500 | 9.3000 | 8.7000 | 9.0500 | -16.590% | 26 | 5,953 | -35.912% |
| 2026-09-16 | 9.9500 | 10.8500 | 9.9500 | 10.8500 | +3.333% | 14 | 5,952 | -46.544% |
| 2026-09-15 | 9.7800 | 10.5200 | 9.7500 | 10.5000 | +1.449% | 1,781 | 4,419 | -44.762% |
| 2026-09-14 | 10.1500 | 10.3500 | 9.6700 | 10.3500 | +29.375% | 265 | 4,393 | -43.961% |
| 2026-09-11 | 7.7900 | 8.0000 | 7.6000 | 8.0000 | -4.762% | 21 | 4,390 | -27.500% |
| 2026-09-10 | 7.9500 | 8.4000 | 7.9500 | 8.4000 | 0.000% | 17 | 4,376 | -30.952% |
| 2026-09-09 | 8.4500 | 8.8000 | 8.4000 | 8.4000 | +0.599% | 15 | 4,375 | -30.952% |
| 2026-09-08 | 8.1400 | 8.4000 | 7.7800 | 8.3500 | -6.704% | 756 | 3,553 | -30.539% |
| 2026-09-04 | 8.2900 | 8.9500 | 8.2900 | 8.9500 | +2.520% | 207 | 3,468 | -35.196% |
| 2026-09-03 | 10.0000 | 10.3000 | 8.7300 | 8.7300 | -2.240% | 24 | 3,459 | -33.562% |
| 2026-09-02 | 8.7000 | 8.9300 | 8.6500 | 8.9300 | -0.778% | 10 | 3,463 | -35.050% |
| 2026-09-01 | 8.8400 | 9.0000 | 8.8400 | 9.0000 | -3.743% | 3 | 3,463 | -35.556% |
| 2026-08-31 | 9.6500 | 9.6500 | 9.3500 | 9.3500 | -7.972% | 9 | 3,460 | -37.968% |
| 2026-08-28 | 9.4500 | 10.1600 | 9.4500 | 10.1600 | -1.836% | 10 | 3,455 | -42.913% |
| 2026-08-27 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -16.867% | 1 | 3,454 | -43.961% |
| 2026-08-26 | 11.9600 | 12.7500 | 11.9600 | 12.4500 | +2.893% | 15 | 3,445 | -53.414% |
| 2026-08-25 | 11.5300 | 12.1000 | 11.5300 | 12.1000 | +3.419% | 3 | 3,444 | -52.066% |
| 2026-08-24 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +3.540% | 5 | 3,440 | -50.427% |
| 2026-08-21 | 11.2900 | 11.3000 | 11.2900 | 11.3000 | -3.004% | 3 | 3,440 | -48.673% |
| 2026-08-20 | 11.6200 | 11.6500 | 11.6200 | 11.6500 | -1.771% | 6 | 3,440 | -50.215% |
| 2026-08-19 | 11.2800 | 12.7200 | 11.2800 | 11.8600 | +16.847% | 258 | 3,187 | -51.096% |
| 2026-08-18 | 10.5700 | 10.5700 | 10.0000 | 10.1500 | +14.689% | 467 | 2,731 | -42.857% |
| 2026-08-17 | 8.8000 | 8.8500 | 8.8000 | 8.8500 | -8.763% | 2 | 2,733 | -34.463% |
| 2026-08-14 | 9.3400 | 9.7500 | 9.3400 | 9.7000 | +30.728% | 297 | 2,857 | -40.206% |
| 2026-08-13 | 7.3700 | 7.5500 | 7.3700 | 7.4200 | -8.395% | 5 | 2,857 | -21.833% |
| 2026-08-11 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -0.735% | 1 | 2,856 | -28.395% |
| 2026-08-10 | 8.2000 | 8.2000 | 8.1600 | 8.1600 | -4.000% | 3 | 2,857 | -28.922% |
| 2026-08-07 | 9.2500 | 9.2500 | 8.5000 | 8.5000 | -16.503% | 52 | 2,838 | -31.765% |
| 2026-08-06 | 11.2500 | 11.2500 | 10.1800 | 10.1800 | -3.048% | 5 | 2,843 | -43.026% |
| 2026-08-05 | 10.3500 | 10.5000 | 10.3500 | 10.5000 | -2.778% | 10 | 2,844 | -44.762% |
| 2026-08-04 | 11.2300 | 11.4700 | 10.8000 | 10.8000 | -17.241% | 80 | 2,845 | -46.296% |
| 2026-08-03 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -2.974% | 1 | 2,845 | -55.556% |
| 2026-07-31 | 13.7000 | 13.8000 | 13.4500 | 13.4500 | -14.603% | 6 | 2,842 | -56.877% |
| 2026-07-29 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +13.228% | 1 | 2,841 | -63.175% |
| 2026-07-23 | 13.9100 | 13.9100 | 13.9100 | 13.9100 | -0.996% | 1 | 2,841 | -58.303% |
| 2026-07-22 | 14.0000 | 14.0500 | 13.9500 | 14.0500 | -17.836% | 24 | 2,836 | -58.719% |
| 2026-07-17 | 17.2500 | 17.2500 | 17.1000 | 17.1000 | +19.164% | 4 | 2,839 | -66.082% |
| 2026-07-15 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +0.702% | 1 | 2,839 | -59.582% |
| 2026-07-14 | 14.7500 | 14.8500 | 14.2500 | 14.2500 | -1.724% | 106 | 2,764 | -59.298% |
| 2026-07-10 | 14.5500 | 14.5500 | 14.5000 | 14.5000 | +2.837% | 2 | 2,763 | -60.000% |
| 2026-07-09 | 13.9000 | 14.1000 | 13.8000 | 14.1000 | -4.407% | 8 | 2,756 | -58.865% |
| 2026-07-08 | 15.4000 | 15.4000 | 14.7500 | 14.7500 | -11.940% | 2 | 2,756 | -60.678% |
| 2026-07-07 | 17.9000 | 18.0000 | 16.7500 | 16.7500 | +0.904% | 11 | 2,745 | -65.373% |
| 2026-07-02 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -3.207% | 1 | 2,745 | -65.060% |
| 2026-07-01 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +4.893% | 2 | 2,747 | -66.181% |
| 2026-06-30 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -3.540% | 5 | 2,747 | -64.526% |
| 2026-06-29 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | 0.000% | 11 | 2,747 | -65.782% |
| 2026-06-26 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +8.168% | 1 | 2,746 | -65.782% |
| 2026-06-25 | 15.6700 | 15.6700 | 15.6700 | 15.6700 | +2.754% | 5 | 2,746 | -62.987% |
| 2026-06-23 | 16.0800 | 16.0800 | 15.2500 | 15.2500 | +7.018% | 2 | 2,747 | -61.967% |
| 2026-06-22 | 13.9000 | 14.4600 | 13.9000 | 14.2500 | +4.779% | 68 | 2,784 | -59.298% |
| 2026-06-18 | 13.5000 | 13.6000 | 13.4500 | 13.6000 | -4.829% | 21 | 2,784 | -57.353% |
| 2026-06-15 | 14.4000 | 14.4000 | 14.2900 | 14.2900 | -16.822% | 5 | 2,781 | -59.412% |
| 2026-06-12 | 17.1800 | 17.1800 | 17.1800 | 17.1800 | -4.022% | 13 | 2,794 | -66.240% |
| 2026-06-11 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -1.377% | 1 | 2,794 | -67.598% |
| 2026-06-10 | 18.2000 | 18.2000 | 18.1500 | 18.1500 | +16.496% | 2 | 2,792 | -68.044% |
| 2026-06-09 | 16.6000 | 16.8500 | 15.5800 | 15.5800 | -4.123% | 17 | 2,780 | -62.773% |
| 2026-06-05 | 14.8500 | 16.2500 | 14.8500 | 16.2500 | +24.235% | 357 | 2,485 | -64.308% |
| 2026-06-04 | 15.1500 | 15.1500 | 13.0800 | 13.0800 | +31.325% | 91 | 2,479 | -55.657% |
| 2026-06-03 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | -0.400% | 1 | 2,479 | -41.767% |
| 2026-06-02 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -13.420% | 10 | 2,479 | -42.000% |
| 2026-06-01 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -8.261% | 1 | 2,478 | -49.784% |
| 2026-05-28 | 12.5000 | 12.6000 | 12.5000 | 12.5900 | -13.471% | 65 | 2,439 | -53.932% |
| 2026-05-22 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +0.762% | 2 | 2,440 | -60.137% |
| 2026-05-21 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | +0.908% | 2 | 2,440 | -59.834% |
| 2026-05-20 | 14.3100 | 14.3100 | 14.3100 | 14.3100 | -7.677% | 1 | 2,440 | -59.469% |
| 2026-05-19 | 15.6500 | 15.6500 | 15.5000 | 15.5000 | +9.541% | 20 | 2,420 | -62.581% |
| 2026-05-15 | 14.1000 | 14.2000 | 14.1000 | 14.1500 | +7.441% | 13 | 2,411 | -59.011% |
| 2026-05-14 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | -13.069% | 10 | 2,406 | -55.961% |
| 2026-05-13 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +1.067% | 2 | 2,408 | -61.716% |
| 2026-05-12 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | +5.712% | 2 | 2,406 | -61.308% |
| 2026-05-11 | 14.0300 | 14.1800 | 14.0300 | 14.1800 | +0.925% | 34 | 2,381 | -59.097% |
| 2026-05-08 | 14.6000 | 14.7000 | 14.0500 | 14.0500 | -2.091% | 435 | 2,135 | -58.719% |
| 2026-05-07 | 14.3000 | 14.3500 | 14.3000 | 14.3500 | +5.670% | 11 | 2,125 | -59.582% |
| 2026-05-05 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | -6.667% | 1 | 2,126 | -57.290% |
| 2026-04-30 | 15.2500 | 15.2500 | 14.5500 | 14.5500 | -4.402% | 23 | 2,126 | -60.137% |
| 2026-04-23 | 15.2200 | 15.2200 | 15.2200 | 15.2200 | -11.512% | 1 | 2,126 | -61.892% |
| 2026-04-21 | 17.1000 | 17.2200 | 16.9900 | 17.2000 | -1.149% | 5 | 2,127 | -66.279% |
| 2026-04-20 | 17.8300 | 17.8300 | 17.4000 | 17.4000 | -6.452% | 13 | 2,127 | -66.667% |
| 2026-04-15 | 18.8000 | 18.8000 | 18.6000 | 18.6000 | -8.465% | 44 | 2,146 | -68.817% |
| 2026-04-14 | 20.5300 | 20.5300 | 20.2000 | 20.3200 | -4.958% | 4 | 2,148 | -71.457% |
| 2026-04-13 | 21.1100 | 21.3800 | 21.1100 | 21.3800 | -4.766% | 2 | 2,150 | -72.872% |
| 2026-04-10 | 21.8000 | 22.4500 | 21.8000 | 22.4500 | -9.146% | 17 | 2,150 | -74.165% |
| 2026-04-09 | 24.3000 | 24.7100 | 24.3000 | 24.7100 | -4.225% | 17 | 2,154 | -76.528% |
| 2026-04-08 | 26.3000 | 26.3000 | 25.8000 | 25.8000 | -10.942% | 34 | 2,138 | -77.519% |
| 2026-04-07 | 30.3900 | 30.5900 | 28.9700 | 28.9700 | -20.847% | 6 | 2,136 | -79.979% |
| 2026-03-31 | 37.4700 | 37.4700 | 36.6000 | 36.6000 | -8.842% | 24 | 2,138 | -84.153% |
| 2026-03-30 | 39.0000 | 40.1500 | 39.0000 | 40.1500 | +6.640% | 90 | 2,114 | -85.554% |
| 2026-03-27 | 37.4700 | 37.7500 | 37.4700 | 37.6500 | +7.571% | 240 | 2,054 | -84.595% |
| 2026-03-26 | 33.7000 | 35.0000 | 33.6500 | 35.0000 | +7.198% | 13 | 1,898 | -83.429% |
| 2026-03-24 | 33.3500 | 33.3500 | 32.5000 | 32.6500 | +1.272% | 13 | 1,898 | -82.236% |
| 2026-03-23 | 32.2400 | 32.2400 | 32.2400 | 32.2400 | -5.869% | 1 | 1,897 | -82.010% |
| 2026-03-20 | 32.7000 | 34.2500 | 32.7000 | 34.2500 | +6.532% | 32 | 1,896 | -83.066% |
| 2026-03-19 | 34.5200 | 34.5800 | 32.1500 | 32.1500 | -2.280% | 22 | 1,877 | -81.960% |
| 2026-03-18 | 32.5000 | 33.4000 | 32.5000 | 32.9000 | +1.700% | 13 | 1,863 | -82.371% |
| 2026-03-17 | 32.9500 | 33.4500 | 32.3500 | 32.3500 | -1.221% | 11 | 1,856 | -82.071% |
| 2026-03-16 | 33.3000 | 33.5500 | 31.9000 | 32.7500 | -5.347% | 17 | 1,851 | -82.290% |
| 2026-03-13 | 34.6000 | 34.6000 | 34.6000 | 34.6000 | +6.658% | 2 | 1,849 | -83.237% |
| 2026-03-12 | 32.2000 | 32.4400 | 32.2000 | 32.4400 | +6.361% | 64 | 1,847 | -82.121% |
| 2026-03-11 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +0.164% | 5 | 1,827 | -80.984% |
| 2026-03-10 | 29.1600 | 30.4500 | 29.1600 | 30.4500 | +0.928% | 31 | 1,827 | -80.952% |
| 2026-03-09 | 32.0500 | 32.0500 | 30.1500 | 30.1700 | -11.265% | 24 | 1,854 | -80.776% |
| 2026-03-06 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +5.919% | 3 | 1,858 | -82.941% |
| 2026-03-05 | 31.9200 | 32.1000 | 29.5500 | 32.1000 | -12.415% | 13 | 1,855 | -81.931% |
| 2026-03-03 | 37.6000 | 38.0000 | 36.6500 | 36.6500 | +2.661% | 376 | 1,855 | -84.175% |
| 2026-03-02 | 36.9000 | 37.1900 | 35.3000 | 35.7000 | -2.592% | 781 | 1,566 | -83.754% |
| 2026-02-27 | 36.4000 | 37.0000 | 36.3000 | 36.6500 | -1.874% | 11 | 1,181 | -84.175% |
| 2026-02-26 | 39.7000 | 39.7000 | 37.3500 | 37.3500 | +10.503% | 12 | 1,181 | -84.471% |
| 2026-02-25 | 34.1000 | 34.7000 | 33.4500 | 33.8000 | -5.718% | 11 | 1,177 | -82.840% |
| 2026-02-24 | 36.5000 | 36.5000 | 35.0000 | 35.8500 | +4.519% | 16 | 1,177 | -83.821% |
| 2026-02-12 | 34.3000 | 34.3000 | 34.3000 | 34.3000 | +1.780% | 15 | 1,177 | -83.090% |
| 2026-02-11 | 33.5000 | 33.7000 | 33.5000 | 33.7000 | +9.808% | 40 | 1,162 | -82.789% |
| 2026-02-09 | 30.6900 | 30.6900 | 30.6900 | 30.6900 | -20.595% | 1 | 1,122 | -81.101% |
| 2026-02-05 | 38.6500 | 38.6500 | 38.6500 | 38.6500 | -3.060% | 5 | 1,122 | -84.994% |
| 2026-02-04 | 42.9000 | 44.3000 | 39.8700 | 39.8700 | +6.037% | 4 | 1,117 | -85.453% |
| 2026-02-03 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | +9.461% | 1 | 1,113 | -84.574% |
| 2026-01-30 | 34.3500 | 34.3500 | 34.3500 | 34.3500 | +3.308% | 110 | 1,112 | -83.115% |
| 2026-01-29 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | -1.917% | 1 | 1,003 | -82.556% |
| 2026-01-26 | 34.1000 | 34.1000 | 33.9000 | 33.9000 | -5.228% | 2 | 1,002 | -82.891% |
| 2026-01-23 | 37.6000 | 37.6000 | 35.7700 | 35.7700 | +8.394% | 2 | 1,002 | -83.785% |
| 2026-01-22 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | 0.000% | 1,000 | 1,000 | -82.424% |