AVGO270319P00290000
AVGO Mar 19 2027 290.00 Put
optionOPRA
EODOct 7, 2026
9.25USD+6.936%(+0.60)23Vol5,072OI
AVGO270319P00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 9.4000 | 9.4000 | 9.1500 | 9.2500 | +6.936% | 23 | 5,079 | 0.000% |
| 2026-10-06 | 9.3000 | 9.3000 | 8.1900 | 8.6500 | -16.425% | 71 | 5,090 | +6.936% |
| 2026-10-05 | 10.8000 | 10.8000 | 10.1000 | 10.3500 | -11.915% | 182 | 5,015 | -10.628% |
| 2026-10-02 | 12.2000 | 12.3500 | 11.4000 | 11.7500 | -16.071% | 149 | 4,954 | -21.277% |
| 2026-10-01 | 12.4000 | 14.0000 | 12.4000 | 14.0000 | +10.236% | 312 | 4,814 | -33.929% |
| 2026-09-30 | 12.1200 | 12.7000 | 12.1200 | 12.7000 | +3.252% | 261 | 4,670 | -27.165% |
| 2026-09-29 | 11.3900 | 12.3000 | 11.0400 | 12.3000 | -7.519% | 199 | 4,618 | -24.797% |
| 2026-09-28 | 12.9200 | 13.3000 | 12.7500 | 13.3000 | +3.906% | 177 | 4,484 | -30.451% |
| 2026-09-25 | 13.0500 | 13.0500 | 12.2000 | 12.8000 | -3.030% | 190 | 4,417 | -27.734% |
| 2026-09-24 | 13.5100 | 13.5400 | 12.9500 | 13.2000 | +4.762% | 1,559 | 3,355 | -29.924% |
| 2026-09-23 | 12.1500 | 12.6000 | 12.1500 | 12.6000 | +10.429% | 221 | 3,215 | -26.587% |
| 2026-09-22 | 11.6300 | 11.7300 | 11.3300 | 11.4100 | -4.118% | 30 | 3,204 | -18.931% |
| 2026-09-21 | 12.3000 | 12.3000 | 11.7200 | 11.9000 | -5.556% | 192 | 3,137 | -22.269% |
| 2026-09-18 | 11.9000 | 13.1500 | 11.6000 | 12.6000 | -10.954% | 218 | 3,109 | -26.587% |
| 2026-09-17 | 14.0000 | 14.1500 | 13.3000 | 14.1500 | -13.190% | 49 | 3,090 | -34.629% |
| 2026-09-16 | 15.5500 | 16.3500 | 15.1000 | 16.3000 | +1.558% | 51 | 3,063 | -43.252% |
| 2026-09-15 | 14.8000 | 16.0500 | 14.8000 | 16.0500 | +4.221% | 18 | 3,057 | -42.368% |
| 2026-09-14 | 14.4000 | 15.6100 | 14.4000 | 15.4000 | +25.203% | 52 | 3,060 | -39.935% |
| 2026-09-11 | 11.9000 | 12.3000 | 11.8000 | 12.3000 | -2.767% | 107 | 3,040 | -24.797% |
| 2026-09-10 | 12.2500 | 12.8000 | 12.1500 | 12.6500 | 0.000% | 28 | 3,028 | -26.877% |
| 2026-09-09 | 13.0000 | 13.3000 | 12.5500 | 12.6500 | -0.784% | 52 | 3,020 | -26.877% |
| 2026-09-08 | 12.4800 | 12.8500 | 11.8500 | 12.7500 | -5.904% | 204 | 3,029 | -27.451% |
| 2026-09-04 | 12.2900 | 13.6500 | 12.2900 | 13.5500 | +7.030% | 220 | 3,056 | -31.734% |
| 2026-09-03 | 15.1500 | 15.7500 | 12.6600 | 12.6600 | -4.812% | 77 | 3,033 | -26.935% |
| 2026-09-02 | 13.0600 | 13.6000 | 12.7500 | 13.3000 | -1.773% | 9 | 3,032 | -30.451% |
| 2026-09-01 | 14.9000 | 14.9000 | 13.5400 | 13.5400 | -3.972% | 527 | 2,585 | -31.684% |
| 2026-08-31 | 14.2000 | 14.2000 | 13.7700 | 14.1000 | -4.407% | 274 | 2,341 | -34.397% |
| 2026-08-28 | 13.9000 | 14.8000 | 13.7400 | 14.7500 | -1.007% | 51 | 2,325 | -37.288% |
| 2026-08-27 | 16.2700 | 16.2700 | 14.7000 | 14.9000 | -16.992% | 54 | 2,359 | -37.919% |
| 2026-08-26 | 17.9000 | 18.3500 | 17.7000 | 17.9500 | +0.843% | 54 | 2,387 | -48.468% |
| 2026-08-25 | 17.5000 | 17.8500 | 16.8400 | 17.8000 | +2.006% | 1,294 | 1,174 | -48.034% |
| 2026-08-24 | 16.7900 | 17.4500 | 16.7900 | 17.4500 | +6.728% | 8 | 1,179 | -46.991% |
| 2026-08-21 | 15.7700 | 16.5000 | 15.6600 | 16.3500 | -3.824% | 56 | 1,158 | -43.425% |
| 2026-08-20 | 16.9000 | 17.0000 | 16.3900 | 17.0000 | +0.295% | 198 | 992 | -45.588% |
| 2026-08-19 | 18.3800 | 18.3800 | 16.8500 | 16.9500 | +18.531% | 26 | 978 | -45.428% |
| 2026-08-18 | 13.7500 | 15.2300 | 13.7500 | 14.3000 | +2.509% | 37 | 946 | -35.315% |
| 2026-08-14 | 12.9500 | 13.9500 | 12.9500 | 13.9500 | +30.986% | 82 | 945 | -33.692% |
| 2026-08-13 | 10.4800 | 10.6500 | 10.4000 | 10.6500 | -0.930% | 13 | 947 | -13.146% |
| 2026-08-12 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -6.114% | 1 | 946 | -13.953% |
| 2026-08-11 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -1.293% | 1 | 945 | -19.214% |
| 2026-08-10 | 11.7000 | 11.7000 | 11.4200 | 11.6000 | -4.290% | 13 | 947 | -20.259% |
| 2026-08-07 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | -9.821% | 1 | 947 | -23.680% |
| 2026-08-06 | 15.1800 | 15.1800 | 13.4400 | 13.4400 | -6.990% | 9 | 952 | -31.176% |
| 2026-08-05 | 14.2600 | 14.4500 | 14.2600 | 14.4500 | -3.280% | 12 | 954 | -35.986% |
| 2026-08-04 | 15.4900 | 15.6500 | 14.9300 | 14.9400 | -16.067% | 6 | 957 | -38.086% |
| 2026-08-03 | 17.8000 | 17.8000 | 17.7500 | 17.8000 | -3.575% | 11 | 968 | -48.034% |
| 2026-07-31 | 18.4600 | 18.4600 | 18.4600 | 18.4600 | -10.039% | 1 | 968 | -49.892% |
| 2026-07-29 | 20.0300 | 20.7300 | 20.0300 | 20.5200 | +1.584% | 4 | 970 | -54.922% |
| 2026-07-28 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -3.349% | 1 | 969 | -54.208% |
| 2026-07-27 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +4.762% | 4 | 969 | -55.742% |
| 2026-07-24 | 20.5000 | 20.5000 | 19.6500 | 19.9500 | +6.117% | 97 | 1,004 | -53.634% |
| 2026-07-22 | 18.7500 | 18.8000 | 18.7500 | 18.8000 | -10.561% | 3 | 1,005 | -50.798% |
| 2026-07-16 | 21.0200 | 21.0200 | 21.0200 | 21.0200 | +10.341% | 10 | 995 | -55.994% |
| 2026-07-14 | 19.4500 | 19.4500 | 19.0500 | 19.0500 | -2.308% | 10 | 1,005 | -51.444% |
| 2026-07-13 | 19.9900 | 19.9900 | 19.5000 | 19.5000 | +3.175% | 2 | 1,003 | -52.564% |
| 2026-07-09 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -7.398% | 5 | 998 | -51.058% |
| 2026-07-08 | 20.4000 | 20.4500 | 20.2500 | 20.4100 | -15.135% | 65 | 1,027 | -54.679% |
| 2026-07-07 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | +9.318% | 1 | 1,026 | -61.538% |
| 2026-07-06 | 22.5500 | 22.5500 | 22.0000 | 22.0000 | -11.290% | 2 | 1,027 | -57.955% |
| 2026-07-02 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | +9.251% | 1 | 1,026 | -62.702% |
| 2026-07-01 | 23.0500 | 23.0500 | 22.2300 | 22.7000 | +4.416% | 5 | 1,024 | -59.251% |
| 2026-06-30 | 21.7400 | 21.7400 | 21.7400 | 21.7400 | -2.160% | 4 | 1,028 | -57.452% |
| 2026-06-29 | 22.6000 | 22.6000 | 22.2200 | 22.2200 | -4.430% | 21 | 1,010 | -58.371% |
| 2026-06-26 | 22.9000 | 23.2500 | 22.6500 | 23.2500 | +10.714% | 371 | 822 | -60.215% |
| 2026-06-25 | 21.1000 | 21.1000 | 21.0000 | 21.0000 | +1.547% | 29 | 846 | -55.952% |
| 2026-06-23 | 21.3500 | 21.3500 | 20.6800 | 20.6800 | +9.592% | 23 | 838 | -55.271% |
| 2026-06-22 | 18.7900 | 19.4000 | 18.7900 | 18.8700 | +3.910% | 13 | 836 | -50.980% |
| 2026-06-18 | 17.6400 | 18.1600 | 17.6400 | 18.1600 | -5.662% | 9 | 832 | -49.064% |
| 2026-06-17 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -9.412% | 23 | 819 | -51.948% |
| 2026-06-16 | 19.7500 | 21.3000 | 19.7500 | 21.2500 | -5.176% | 19 | 804 | -56.471% |
| 2026-06-12 | 22.3500 | 22.6000 | 22.3500 | 22.4100 | -9.819% | 8 | 803 | -58.724% |
| 2026-06-10 | 23.9500 | 24.8500 | 23.3500 | 24.8500 | +17.773% | 54 | 788 | -62.777% |
| 2026-06-09 | 24.4000 | 24.5200 | 21.1000 | 21.1000 | +5.764% | 44 | 758 | -56.161% |
| 2026-06-08 | 21.0500 | 21.2000 | 19.9500 | 19.9500 | -6.993% | 106 | 687 | -53.634% |
| 2026-06-05 | 19.7800 | 21.4500 | 19.5000 | 21.4500 | +19.233% | 5 | 683 | -56.876% |
| 2026-06-04 | 20.0400 | 20.0400 | 17.4500 | 17.9900 | +38.385% | 43 | 649 | -48.583% |
| 2026-06-03 | 13.3200 | 13.5500 | 13.0000 | 13.0000 | -5.109% | 4 | 653 | -28.846% |
| 2026-06-02 | 14.4500 | 14.4500 | 13.7000 | 13.7000 | -9.272% | 2 | 653 | -32.482% |
| 2026-06-01 | 15.2000 | 15.2000 | 15.0600 | 15.1000 | -9.364% | 7 | 651 | -38.742% |
| 2026-05-28 | 16.6600 | 16.6600 | 16.6600 | 16.6600 | -3.140% | 1 | 651 | -44.478% |
| 2026-05-26 | 17.0500 | 17.2500 | 17.0500 | 17.2000 | -6.267% | 113 | 556 | -46.221% |
| 2026-05-22 | 18.5000 | 18.5000 | 18.3500 | 18.3500 | -2.394% | 6 | 556 | -49.591% |
| 2026-05-21 | 19.1500 | 19.1500 | 18.6500 | 18.8000 | +2.957% | 24 | 543 | -50.798% |
| 2026-05-20 | 18.2600 | 18.2600 | 18.2600 | 18.2600 | -7.591% | 2 | 543 | -49.343% |
| 2026-05-19 | 20.1500 | 20.1500 | 19.2700 | 19.7600 | +12.145% | 24 | 526 | -53.188% |
| 2026-05-14 | 17.6200 | 17.6200 | 17.6200 | 17.6200 | -10.102% | 1 | 527 | -47.503% |
| 2026-05-12 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +6.061% | 1 | 527 | -52.806% |
| 2026-05-11 | 18.4800 | 18.4800 | 18.4800 | 18.4800 | +3.240% | 1 | 527 | -49.946% |
| 2026-05-08 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -5.040% | 1 | 527 | -48.324% |
| 2026-05-07 | 18.5500 | 18.9300 | 18.1500 | 18.8500 | +3.685% | 10 | 521 | -50.928% |
| 2026-05-06 | 18.1800 | 18.1800 | 18.1800 | 18.1800 | +2.828% | 1 | 520 | -49.120% |
| 2026-05-05 | 17.6800 | 17.6800 | 17.6800 | 17.6800 | -7.435% | 1 | 520 | -47.681% |
| 2026-05-04 | 18.5900 | 19.1000 | 18.5900 | 19.1000 | +4.486% | 12 | 512 | -51.571% |
| 2026-05-01 | 18.5900 | 18.5900 | 18.1300 | 18.2800 | -2.869% | 8 | 513 | -49.398% |
| 2026-04-30 | 19.2500 | 19.7200 | 18.8200 | 18.8200 | -8.774% | 4 | 509 | -50.850% |
| 2026-04-29 | 21.6500 | 21.6500 | 20.6300 | 20.6300 | -4.491% | 10 | 501 | -55.162% |
| 2026-04-28 | 22.0700 | 22.9100 | 21.6000 | 21.6000 | +6.772% | 12 | 493 | -57.176% |
| 2026-04-27 | 20.2300 | 20.2300 | 20.2300 | 20.2300 | +0.898% | 1 | 493 | -54.276% |
| 2026-04-24 | 20.2500 | 20.3000 | 20.0000 | 20.0500 | -1.716% | 135 | 433 | -53.865% |
| 2026-04-22 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -8.108% | 5 | 433 | -54.657% |
| 2026-04-21 | 22.0500 | 22.2000 | 22.0500 | 22.2000 | -1.770% | 9 | 426 | -58.333% |
| 2026-04-20 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +1.802% | 9 | 417 | -59.071% |
| 2026-04-17 | 22.0400 | 22.5500 | 21.9400 | 22.2000 | -7.113% | 9 | 411 | -58.333% |
| 2026-04-15 | 24.2500 | 24.2500 | 23.9000 | 23.9000 | -6.275% | 31 | 396 | -61.297% |
| 2026-04-14 | 25.9600 | 25.9600 | 25.5000 | 25.5000 | -4.459% | 5 | 393 | -63.725% |
| 2026-04-13 | 27.5000 | 27.7000 | 26.6900 | 26.6900 | -6.186% | 235 | 164 | -65.343% |
| 2026-04-10 | 28.7000 | 28.7000 | 28.4000 | 28.4500 | -8.668% | 62 | 164 | -67.487% |
| 2026-04-09 | 31.1100 | 31.7000 | 30.6000 | 31.1500 | -3.141% | 13 | 175 | -70.305% |
| 2026-04-08 | 32.5000 | 33.3500 | 32.1600 | 32.1600 | -21.809% | 4 | 169 | -71.238% |
| 2026-04-01 | 41.0000 | 41.1300 | 41.0000 | 41.1300 | -4.858% | 6 | 170 | -77.510% |
| 2026-03-31 | 46.4800 | 46.4800 | 43.2300 | 43.2300 | -13.106% | 13 | 168 | -78.603% |
| 2026-03-30 | 47.8500 | 49.7500 | 47.8500 | 49.7500 | +6.485% | 4 | 163 | -81.407% |
| 2026-03-27 | 46.7200 | 46.7200 | 46.7200 | 46.7200 | +17.861% | 1 | 160 | -80.201% |
| 2026-03-25 | 39.6400 | 39.6400 | 39.6400 | 39.6400 | -3.223% | 1 | 159 | -76.665% |
| 2026-03-24 | 40.9600 | 40.9600 | 40.9600 | 40.9600 | +4.516% | 1 | 159 | -77.417% |
| 2026-03-23 | 40.3400 | 40.3400 | 39.1900 | 39.1900 | -8.839% | 2 | 158 | -76.397% |
| 2026-03-20 | 41.9500 | 42.9900 | 41.9500 | 42.9900 | +5.110% | 8 | 159 | -78.483% |
| 2026-03-18 | 40.9000 | 41.2000 | 40.9000 | 40.9000 | -1.918% | 16 | 154 | -77.384% |
| 2026-03-17 | 40.9000 | 41.7000 | 40.5000 | 41.7000 | -1.952% | 81 | 143 | -77.818% |
| 2026-03-16 | 42.5300 | 42.5300 | 42.5300 | 42.5300 | +0.902% | 10 | 137 | -78.251% |
| 2026-03-13 | 42.1500 | 42.1500 | 42.1500 | 42.1500 | +12.250% | 2 | 132 | -78.055% |
| 2026-03-11 | 37.5500 | 37.5500 | 37.5500 | 37.5500 | -0.793% | 1 | 130 | -75.366% |
| 2026-03-10 | 36.9000 | 37.8500 | 36.0300 | 37.8500 | +0.531% | 12 | 129 | -75.561% |
| 2026-03-06 | 37.6500 | 37.6500 | 37.6500 | 37.6500 | -3.831% | 1 | 120 | -75.432% |
| 2026-03-05 | 40.5000 | 41.0000 | 39.1500 | 39.1500 | -6.786% | 27 | 120 | -76.373% |
| 2026-03-04 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | -8.834% | 10 | 95 | -77.976% |
| 2026-03-03 | 46.0700 | 46.0700 | 46.0700 | 46.0700 | +2.264% | 25 | 85 | -79.922% |
| 2026-03-02 | 45.0500 | 45.0500 | 45.0500 | 45.0500 | +10.309% | 1 | 60 | -79.467% |
| 2026-02-18 | 40.8400 | 40.8400 | 40.8400 | 40.8400 | -0.024% | 1 | 59 | -77.351% |
| 2026-02-11 | 41.0300 | 41.0300 | 40.8500 | 40.8500 | +2.897% | 6 | 58 | -77.356% |
| 2026-02-10 | 39.7000 | 39.7000 | 39.7000 | 39.7000 | -2.624% | 10 | 52 | -76.700% |
| 2026-02-09 | 40.7700 | 40.7700 | 40.7700 | 40.7700 | -11.830% | 7 | 42 | -77.312% |
| 2026-02-05 | 46.2400 | 46.2400 | 46.2400 | 46.2400 | -1.930% | 7 | 42 | -79.996% |
| 2026-02-03 | 46.5000 | 47.2000 | 46.5000 | 47.1500 | +11.809% | 33 | 35 | -80.382% |
| 2026-01-26 | 42.7500 | 42.7500 | 42.1700 | 42.1700 | 0.000% | 3 | 3 | -78.065% |