AVGO270319P00280000
AVGO Mar 19 2027 280.00 Put
optionOPRA
EODOct 7, 2026
7.35USD+6.522%(+0.45)184Vol4,241OI
AVGO270319P00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 6.5000 | 7.5000 | 6.5000 | 7.3500 | +6.522% | 184 | 4,154 | 0.000% |
| 2026-10-06 | 7.8100 | 7.8100 | 6.5300 | 6.9000 | -18.343% | 50 | 4,181 | +6.522% |
| 2026-10-05 | 9.3500 | 9.3500 | 8.2500 | 8.4500 | -9.626% | 46 | 4,158 | -13.018% |
| 2026-10-02 | 10.2000 | 10.2000 | 9.3400 | 9.3500 | -14.612% | 175 | 4,126 | -21.390% |
| 2026-10-01 | 10.8100 | 11.0500 | 10.3000 | 10.9500 | +8.416% | 832 | 3,793 | -32.877% |
| 2026-09-30 | 9.6600 | 10.1500 | 9.6600 | 10.1000 | +2.956% | 59 | 3,767 | -27.228% |
| 2026-09-29 | 9.0500 | 9.8100 | 8.9000 | 9.8100 | -8.318% | 520 | 3,852 | -25.076% |
| 2026-09-28 | 10.0000 | 10.7000 | 10.0000 | 10.7000 | +4.390% | 56 | 3,799 | -31.308% |
| 2026-09-25 | 10.5500 | 10.5500 | 9.8000 | 10.2500 | -3.756% | 132 | 3,771 | -28.293% |
| 2026-09-24 | 11.0000 | 11.0000 | 10.4500 | 10.6500 | +4.926% | 38 | 3,738 | -30.986% |
| 2026-09-23 | 9.6000 | 10.2000 | 9.6000 | 10.1500 | +10.326% | 94 | 3,712 | -27.586% |
| 2026-09-22 | 9.3500 | 9.5500 | 9.1000 | 9.2000 | -1.604% | 519 | 3,680 | -20.109% |
| 2026-09-21 | 9.8500 | 10.2000 | 9.3500 | 9.3500 | -8.333% | 47 | 3,676 | -21.390% |
| 2026-09-18 | 10.0800 | 10.5500 | 9.7000 | 10.2000 | -9.735% | 132 | 3,644 | -27.941% |
| 2026-09-17 | 11.3800 | 11.3800 | 10.8500 | 11.3000 | -15.985% | 79 | 3,639 | -34.956% |
| 2026-09-16 | 12.7000 | 13.4500 | 12.2500 | 13.4500 | +1.509% | 196 | 3,532 | -45.353% |
| 2026-09-15 | 12.0200 | 13.9000 | 12.0200 | 13.2500 | +3.516% | 301 | 3,454 | -44.528% |
| 2026-09-14 | 12.1200 | 13.0000 | 11.9500 | 12.8000 | +28.257% | 150 | 3,395 | -42.578% |
| 2026-09-11 | 9.5800 | 9.9800 | 9.5000 | 9.9800 | -3.013% | 27 | 3,395 | -26.353% |
| 2026-09-10 | 10.7500 | 10.9000 | 9.8500 | 10.2900 | -0.291% | 31 | 3,387 | -28.571% |
| 2026-09-09 | 10.5000 | 10.9000 | 10.3000 | 10.3200 | +1.675% | 1,544 | 1,902 | -28.779% |
| 2026-09-08 | 9.7000 | 10.5500 | 9.7000 | 10.1500 | -9.375% | 27 | 1,887 | -27.586% |
| 2026-09-04 | 10.4000 | 11.2000 | 10.2500 | 11.2000 | +5.164% | 59 | 1,848 | -34.375% |
| 2026-09-03 | 12.0700 | 12.8000 | 10.3700 | 10.6500 | +0.282% | 323 | 1,750 | -30.986% |
| 2026-09-02 | 10.7700 | 10.8000 | 10.5000 | 10.6200 | -6.432% | 18 | 1,736 | -30.791% |
| 2026-09-01 | 12.4100 | 12.4100 | 10.9000 | 11.3500 | -1.732% | 183 | 1,664 | -35.242% |
| 2026-08-31 | 11.5000 | 11.6000 | 11.3000 | 11.5500 | -3.990% | 44 | 1,643 | -36.364% |
| 2026-08-28 | 11.5000 | 12.3500 | 11.4500 | 12.0300 | -6.016% | 315 | 1,358 | -38.903% |
| 2026-08-27 | 13.0000 | 13.0000 | 12.8000 | 12.8000 | -14.667% | 252 | 1,171 | -42.578% |
| 2026-08-26 | 15.4000 | 15.4000 | 14.9800 | 15.0000 | +5.263% | 12 | 1,164 | -51.000% |
| 2026-08-25 | 14.1500 | 14.2500 | 14.1500 | 14.2500 | +1.064% | 2 | 1,164 | -48.421% |
| 2026-08-24 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +2.174% | 1 | 1,164 | -47.872% |
| 2026-08-21 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -1.639% | 3 | 1,164 | -46.739% |
| 2026-08-20 | 13.8400 | 14.0300 | 13.8400 | 14.0300 | -0.848% | 10 | 1,158 | -47.612% |
| 2026-08-19 | 13.3000 | 15.2700 | 13.3000 | 14.1500 | +16.365% | 29 | 1,156 | -48.057% |
| 2026-08-18 | 12.0400 | 12.4400 | 12.0300 | 12.1600 | +13.645% | 45 | 1,116 | -39.556% |
| 2026-08-17 | 10.8000 | 11.2000 | 10.3100 | 10.7000 | -9.091% | 23 | 1,113 | -31.308% |
| 2026-08-14 | 10.2700 | 11.8500 | 10.2700 | 11.7700 | +30.488% | 88 | 1,058 | -37.553% |
| 2026-08-13 | 8.9000 | 9.0200 | 8.8900 | 9.0200 | +1.921% | 7 | 1,059 | -18.514% |
| 2026-08-12 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -10.334% | 2 | 1,059 | -16.949% |
| 2026-08-11 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | +0.203% | 1 | 1,059 | -25.532% |
| 2026-08-10 | 9.9500 | 9.9500 | 9.6900 | 9.8500 | -7.075% | 6 | 1,056 | -25.381% |
| 2026-08-07 | 11.1000 | 11.1000 | 10.6000 | 10.6000 | -8.856% | 7 | 1,055 | -30.660% |
| 2026-08-06 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | -4.201% | 1 | 1,055 | -36.801% |
| 2026-08-05 | 12.2500 | 12.3500 | 12.0700 | 12.1400 | -31.798% | 281 | 821 | -39.456% |
| 2026-07-28 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +4.399% | 1 | 821 | -58.708% |
| 2026-07-23 | 16.2500 | 17.0500 | 16.2500 | 17.0500 | +4.923% | 2 | 821 | -56.891% |
| 2026-07-22 | 18.3500 | 18.3500 | 16.2100 | 16.2500 | -6.448% | 41 | 801 | -54.769% |
| 2026-07-21 | 17.7600 | 17.7600 | 17.3700 | 17.3700 | -6.863% | 24 | 785 | -57.686% |
| 2026-07-20 | 18.7500 | 18.7500 | 18.6500 | 18.6500 | -7.444% | 2 | 785 | -60.590% |
| 2026-07-17 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | +7.869% | 2 | 785 | -63.524% |
| 2026-07-16 | 18.2000 | 18.6900 | 18.2000 | 18.6800 | +14.954% | 82 | 713 | -60.653% |
| 2026-07-15 | 16.8000 | 16.8000 | 16.2500 | 16.2500 | -2.344% | 2 | 712 | -54.769% |
| 2026-07-14 | 16.6400 | 16.6400 | 16.6400 | 16.6400 | +2.274% | 2 | 712 | -55.829% |
| 2026-07-09 | 16.7500 | 16.7500 | 16.0500 | 16.2700 | -7.819% | 8 | 711 | -54.825% |
| 2026-07-08 | 19.0600 | 19.0600 | 17.6300 | 17.6500 | -19.955% | 36 | 684 | -58.357% |
| 2026-07-02 | 21.9000 | 22.0500 | 21.9000 | 22.0500 | +16.976% | 3 | 684 | -66.667% |
| 2026-06-30 | 18.8400 | 19.0000 | 18.8400 | 18.8500 | -3.333% | 65 | 653 | -61.008% |
| 2026-06-29 | 19.3000 | 19.9000 | 19.3000 | 19.5000 | +0.775% | 127 | 585 | -62.308% |
| 2026-06-26 | 19.3000 | 19.6500 | 19.3000 | 19.3500 | +5.911% | 102 | 510 | -62.016% |
| 2026-06-25 | 18.2000 | 18.2700 | 18.2000 | 18.2700 | -2.560% | 20 | 500 | -59.770% |
| 2026-06-24 | 18.7500 | 18.7500 | 18.7000 | 18.7500 | +4.632% | 20 | 498 | -60.800% |
| 2026-06-23 | 18.0000 | 18.0000 | 17.9200 | 17.9200 | +6.667% | 4 | 501 | -58.984% |
| 2026-06-22 | 16.3200 | 16.8000 | 16.3200 | 16.8000 | +7.006% | 3 | 498 | -56.250% |
| 2026-06-18 | 15.6500 | 15.7000 | 15.4400 | 15.7000 | -5.365% | 27 | 486 | -53.185% |
| 2026-06-17 | 16.5700 | 16.5900 | 16.5700 | 16.5900 | -5.416% | 14 | 472 | -55.696% |
| 2026-06-16 | 17.5400 | 17.5400 | 17.5400 | 17.5400 | -14.020% | 2 | 471 | -58.096% |
| 2026-06-11 | 20.7000 | 20.7000 | 20.1300 | 20.4000 | -3.088% | 4 | 469 | -63.971% |
| 2026-06-10 | 20.8500 | 21.1000 | 20.3200 | 21.0500 | +3.695% | 21 | 452 | -65.083% |
| 2026-06-09 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +3.150% | 10 | 454 | -63.793% |
| 2026-06-05 | 17.3700 | 19.6800 | 17.3700 | 19.6800 | +30.331% | 12 | 452 | -62.652% |
| 2026-06-04 | 17.2400 | 17.2400 | 15.1000 | 15.1000 | +34.821% | 52 | 448 | -51.325% |
| 2026-06-03 | 11.7800 | 11.7800 | 11.2000 | 11.2000 | -6.667% | 2 | 449 | -34.375% |
| 2026-06-02 | 12.6600 | 12.6600 | 12.0000 | 12.0000 | -10.448% | 3 | 450 | -38.750% |
| 2026-06-01 | 13.3500 | 13.4000 | 13.3500 | 13.4000 | -4.286% | 10 | 460 | -45.149% |
| 2026-05-29 | 14.0000 | 14.0000 | 13.9200 | 14.0000 | -6.040% | 6 | 462 | -47.500% |
| 2026-05-26 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -10.778% | 1 | 463 | -50.671% |
| 2026-05-22 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +2.141% | 1 | 463 | -55.988% |
| 2026-05-20 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -7.887% | 2 | 463 | -55.046% |
| 2026-05-19 | 18.0000 | 18.0000 | 17.7000 | 17.7500 | +9.231% | 14 | 473 | -58.592% |
| 2026-05-15 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +6.209% | 1 | 472 | -54.769% |
| 2026-05-14 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -8.383% | 1 | 473 | -51.961% |
| 2026-05-13 | 17.7500 | 17.8500 | 16.7000 | 16.7000 | +0.060% | 8 | 472 | -55.988% |
| 2026-05-12 | 16.7000 | 16.7000 | 16.6900 | 16.6900 | +4.313% | 2 | 471 | -55.962% |
| 2026-05-11 | 16.1500 | 16.2000 | 15.9900 | 16.0000 | -2.379% | 38 | 439 | -54.063% |
| 2026-05-08 | 16.5500 | 16.5500 | 16.3500 | 16.3900 | -1.146% | 28 | 437 | -55.156% |
| 2026-05-07 | 16.5500 | 16.9000 | 16.3500 | 16.5800 | -3.884% | 22 | 435 | -55.669% |
| 2026-05-04 | 16.0000 | 17.2500 | 16.0000 | 17.2500 | +8.970% | 13 | 434 | -57.391% |
| 2026-05-01 | 15.9000 | 15.9000 | 15.8300 | 15.8300 | -19.111% | 2 | 434 | -53.569% |
| 2026-04-28 | 19.5700 | 19.5700 | 19.5700 | 19.5700 | +9.636% | 1 | 434 | -62.443% |
| 2026-04-27 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +1.942% | 2 | 434 | -58.824% |
| 2026-04-23 | 17.7200 | 17.7200 | 17.5100 | 17.5100 | -2.722% | 21 | 435 | -58.024% |
| 2026-04-22 | 18.7500 | 18.7500 | 17.9500 | 18.0000 | -10.359% | 33 | 432 | -59.167% |
| 2026-04-20 | 20.3500 | 20.3500 | 19.9500 | 20.0800 | -7.037% | 15 | 434 | -63.396% |
| 2026-04-15 | 21.5500 | 21.6000 | 21.5500 | 21.6000 | -1.370% | 2 | 434 | -65.972% |
| 2026-04-14 | 23.1200 | 23.1200 | 21.9000 | 21.9000 | -6.809% | 49 | 434 | -66.438% |
| 2026-04-13 | 25.4500 | 25.4500 | 23.5000 | 23.5000 | -6.894% | 58 | 382 | -68.723% |
| 2026-04-10 | 25.2400 | 25.2400 | 25.2400 | 25.2400 | -11.902% | 1 | 382 | -70.880% |
| 2026-04-08 | 28.1100 | 29.4500 | 28.1100 | 28.6500 | -13.366% | 111 | 383 | -74.346% |
| 2026-04-07 | 33.0700 | 33.0700 | 33.0700 | 33.0700 | -11.813% | 1 | 353 | -77.774% |
| 2026-04-02 | 38.0000 | 38.0000 | 37.5000 | 37.5000 | -16.851% | 2 | 352 | -80.400% |
| 2026-03-30 | 44.6000 | 45.3000 | 43.3500 | 45.1000 | +7.024% | 79 | 352 | -83.703% |
| 2026-03-27 | 42.1400 | 42.1400 | 42.1400 | 42.1400 | +7.637% | 1 | 285 | -82.558% |
| 2026-03-26 | 38.3800 | 39.1500 | 38.3800 | 39.1500 | +7.703% | 3 | 285 | -81.226% |
| 2026-03-25 | 36.3500 | 36.4000 | 36.3500 | 36.3500 | -0.737% | 16 | 284 | -79.780% |
| 2026-03-18 | 36.9400 | 36.9400 | 36.6200 | 36.6200 | +0.604% | 2 | 284 | -79.929% |
| 2026-03-17 | 36.4000 | 36.4000 | 36.4000 | 36.4000 | +1.818% | 1 | 284 | -79.808% |
| 2026-03-16 | 38.3200 | 38.3200 | 35.7500 | 35.7500 | -6.901% | 36 | 283 | -79.441% |
| 2026-03-13 | 36.1000 | 39.2500 | 36.1000 | 38.4000 | +9.714% | 13 | 263 | -80.859% |
| 2026-03-12 | 35.5500 | 35.9500 | 34.7000 | 35.0000 | +1.156% | 11 | 253 | -79.000% |
| 2026-03-11 | 33.7000 | 34.7000 | 33.4500 | 34.6000 | +1.022% | 25 | 252 | -78.757% |
| 2026-03-10 | 32.5400 | 34.2500 | 32.5400 | 34.2500 | +2.392% | 93 | 243 | -78.540% |
| 2026-03-09 | 36.1800 | 36.1800 | 33.4500 | 33.4500 | -3.463% | 12 | 161 | -78.027% |
| 2026-03-06 | 36.0000 | 36.0000 | 33.7000 | 34.6500 | -0.716% | 38 | 161 | -78.788% |
| 2026-03-05 | 34.2000 | 35.1000 | 33.6300 | 34.9000 | -10.742% | 33 | 160 | -78.940% |
| 2026-03-04 | 40.5900 | 40.5900 | 39.1000 | 39.1000 | -5.669% | 2 | 168 | -81.202% |
| 2026-03-03 | 41.4500 | 41.4500 | 41.4500 | 41.4500 | +2.396% | 1 | 167 | -82.268% |
| 2026-03-02 | 40.4800 | 40.4800 | 40.4800 | 40.4800 | -2.222% | 10 | 166 | -81.843% |
| 2026-02-27 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | -2.748% | 1 | 166 | -82.246% |
| 2026-02-26 | 44.3000 | 44.4000 | 42.5700 | 42.5700 | +9.154% | 6 | 166 | -82.734% |
| 2026-02-23 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +2.362% | 1 | 166 | -81.154% |
| 2026-02-18 | 37.9500 | 38.1000 | 37.9000 | 38.1000 | -3.398% | 60 | 166 | -80.709% |
| 2026-02-12 | 36.2600 | 39.4400 | 36.2600 | 39.4400 | +7.116% | 3 | 131 | -81.364% |
| 2026-02-11 | 36.8200 | 36.8200 | 36.8200 | 36.8200 | +4.306% | 5 | 130 | -80.038% |
| 2026-02-09 | 34.1200 | 35.3000 | 33.9000 | 35.3000 | -7.398% | 100 | 125 | -79.178% |
| 2026-02-06 | 37.7200 | 38.1200 | 37.7200 | 38.1200 | -15.308% | 15 | 34 | -80.719% |
| 2026-02-04 | 48.1000 | 48.1000 | 45.0100 | 45.0100 | +3.471% | 18 | 25 | -83.670% |
| 2026-02-03 | 42.2000 | 43.5000 | 42.2000 | 43.5000 | +17.568% | 6 | 10 | -83.103% |
| 2026-01-30 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -1.465% | 1 | 4 | -80.135% |
| 2026-01-28 | 37.5500 | 37.5500 | 37.5500 | 37.5500 | -2.239% | 1 | 3 | -80.426% |
| 2026-01-27 | 38.4100 | 38.4100 | 38.4100 | 38.4100 | -6.431% | 1 | 2 | -80.864% |
| 2026-01-23 | 41.0500 | 41.0500 | 41.0500 | 41.0500 | 0.000% | 1 | 1 | -82.095% |