AVGO270319P00300000
AVGO Mar 19 2027 300.00 Put
optionOPRA
EODOct 7, 2026
11.19USD+1.267%(+0.14)142Vol9,425OI
AVGO270319P00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 10.80 | 11.75 | 10.8000 | 11.19 | +1.267% | 142 | 9,423 | 0.000% |
| 2026-10-06 | 12.51 | 12.51 | 9.9500 | 11.05 | -16.224% | 251 | 9,397 | +1.267% |
| 2026-10-05 | 13.30 | 13.30 | 12.6500 | 13.19 | -8.084% | 75 | 9,399 | -15.163% |
| 2026-10-02 | 16.88 | 16.88 | 14.1400 | 14.35 | -13.814% | 870 | 8,669 | -22.021% |
| 2026-10-01 | 15.40 | 16.80 | 15.4000 | 16.65 | +9.539% | 719 | 8,091 | -32.793% |
| 2026-09-30 | 14.90 | 15.45 | 14.7700 | 15.20 | +1.877% | 121 | 8,120 | -26.382% |
| 2026-09-29 | 14.00 | 15.17 | 13.8000 | 14.92 | -6.750% | 533 | 7,907 | -25.000% |
| 2026-09-28 | 14.80 | 16.00 | 14.8000 | 16.00 | +0.946% | 26 | 7,887 | -30.063% |
| 2026-09-25 | 15.40 | 16.00 | 15.0000 | 15.85 | -2.160% | 94 | 7,842 | -29.401% |
| 2026-09-24 | 15.45 | 17.00 | 15.4500 | 16.20 | +3.514% | 81 | 7,787 | -30.926% |
| 2026-09-23 | 14.40 | 15.73 | 14.4000 | 15.65 | +12.590% | 305 | 7,651 | -28.498% |
| 2026-09-22 | 14.27 | 14.70 | 13.8000 | 13.90 | -2.797% | 289 | 7,650 | -19.496% |
| 2026-09-21 | 15.15 | 15.25 | 14.1300 | 14.30 | -8.039% | 32 | 7,653 | -21.748% |
| 2026-09-18 | 14.28 | 15.85 | 14.2800 | 15.55 | -8.744% | 182 | 7,584 | -28.039% |
| 2026-09-17 | 17.20 | 17.20 | 16.4000 | 17.04 | -15.097% | 45 | 7,557 | -34.331% |
| 2026-09-16 | 18.40 | 20.07 | 17.9900 | 20.07 | +3.721% | 66 | 7,530 | -44.245% |
| 2026-09-15 | 18.90 | 19.65 | 18.3000 | 19.35 | +2.381% | 2,370 | 6,824 | -42.171% |
| 2026-09-14 | 18.50 | 18.90 | 17.5000 | 18.90 | +27.703% | 907 | 6,264 | -40.794% |
| 2026-09-11 | 14.81 | 14.81 | 14.3500 | 14.80 | -1.333% | 209 | 6,120 | -24.392% |
| 2026-09-10 | 15.55 | 16.05 | 14.8000 | 15.00 | -2.913% | 249 | 6,085 | -25.400% |
| 2026-09-09 | 15.78 | 16.30 | 15.3000 | 15.45 | +3.069% | 682 | 6,055 | -27.573% |
| 2026-09-08 | 15.15 | 15.55 | 14.4000 | 14.99 | -10.240% | 62 | 6,056 | -25.350% |
| 2026-09-04 | 15.80 | 16.75 | 15.4000 | 16.70 | +5.496% | 451 | 5,886 | -32.994% |
| 2026-09-03 | 18.13 | 19.10 | 15.6000 | 15.83 | -1.677% | 735 | 5,490 | -29.311% |
| 2026-09-02 | 16.45 | 16.45 | 15.4000 | 16.10 | -2.836% | 1,359 | 5,069 | -30.497% |
| 2026-09-01 | 18.00 | 18.00 | 16.0500 | 16.57 | -2.242% | 84 | 5,080 | -32.468% |
| 2026-08-31 | 16.94 | 17.35 | 16.5600 | 16.95 | -1.739% | 116 | 5,119 | -33.982% |
| 2026-08-28 | 16.80 | 17.85 | 16.6000 | 17.25 | -2.981% | 72 | 5,124 | -35.130% |
| 2026-08-27 | 18.88 | 18.88 | 17.4200 | 17.78 | -15.655% | 11 | 5,122 | -37.064% |
| 2026-08-26 | 21.02 | 21.88 | 21.0200 | 21.08 | +1.541% | 283 | 4,902 | -46.917% |
| 2026-08-25 | 20.50 | 21.00 | 20.1100 | 20.76 | +2.266% | 20 | 4,899 | -46.098% |
| 2026-08-24 | 19.89 | 20.34 | 19.7000 | 20.30 | +6.730% | 358 | 4,866 | -44.877% |
| 2026-08-21 | 18.46 | 19.55 | 18.4600 | 19.02 | -3.842% | 24 | 4,870 | -41.167% |
| 2026-08-20 | 20.14 | 20.14 | 19.4000 | 19.78 | -0.101% | 187 | 4,700 | -43.428% |
| 2026-08-19 | 18.65 | 21.70 | 18.6500 | 19.80 | +13.143% | 429 | 4,341 | -43.485% |
| 2026-08-18 | 17.40 | 18.00 | 17.4000 | 17.50 | +14.604% | 74 | 4,310 | -36.057% |
| 2026-08-17 | 15.55 | 15.55 | 14.4500 | 15.27 | -4.563% | 32 | 4,320 | -26.719% |
| 2026-08-14 | 15.50 | 16.49 | 15.4700 | 16.00 | +26.482% | 40 | 4,301 | -30.063% |
| 2026-08-13 | 13.07 | 13.07 | 12.3700 | 12.65 | -4.887% | 7 | 4,305 | -11.542% |
| 2026-08-12 | 12.65 | 13.30 | 12.6500 | 13.30 | -3.971% | 3 | 4,304 | -15.865% |
| 2026-08-11 | 13.20 | 13.85 | 13.2000 | 13.85 | +3.979% | 4 | 4,301 | -19.206% |
| 2026-08-10 | 13.55 | 13.91 | 13.3000 | 13.32 | -4.516% | 10 | 4,299 | -15.991% |
| 2026-08-07 | 14.80 | 14.80 | 13.9500 | 13.95 | -10.289% | 48 | 4,334 | -19.785% |
| 2026-08-06 | 15.99 | 15.99 | 15.5000 | 15.55 | -6.438% | 7 | 4,355 | -28.039% |
| 2026-08-05 | 16.35 | 16.70 | 16.3500 | 16.62 | -4.263% | 251 | 4,400 | -32.671% |
| 2026-08-04 | 18.00 | 18.00 | 17.3000 | 17.36 | -14.272% | 88 | 4,486 | -35.541% |
| 2026-08-03 | 22.80 | 22.80 | 20.2500 | 20.25 | -3.571% | 86 | 4,418 | -44.741% |
| 2026-07-31 | 23.00 | 23.00 | 21.0000 | 21.00 | -7.489% | 8 | 4,424 | -46.714% |
| 2026-07-29 | 24.19 | 25.40 | 22.7000 | 22.70 | +0.442% | 17 | 4,419 | -50.705% |
| 2026-07-28 | 24.50 | 24.80 | 22.6000 | 22.60 | -7.755% | 4 | 4,417 | -50.487% |
| 2026-07-27 | 24.50 | 24.50 | 24.5000 | 24.50 | +7.930% | 20 | 4,437 | -54.327% |
| 2026-07-24 | 22.70 | 22.70 | 22.7000 | 22.70 | +0.665% | 1 | 4,437 | -50.705% |
| 2026-07-23 | 22.62 | 22.62 | 22.3000 | 22.55 | +4.205% | 7 | 4,436 | -50.377% |
| 2026-07-22 | 22.09 | 22.70 | 21.5000 | 21.64 | -5.995% | 59 | 4,457 | -48.290% |
| 2026-07-21 | 23.25 | 23.25 | 23.0200 | 23.02 | -5.656% | 3 | 4,457 | -51.390% |
| 2026-07-20 | 25.15 | 25.15 | 24.4000 | 24.40 | -15.425% | 4 | 4,460 | -54.139% |
| 2026-07-17 | 27.45 | 28.85 | 27.4500 | 28.85 | +14.849% | 2 | 4,460 | -61.213% |
| 2026-07-16 | 24.61 | 25.12 | 24.0000 | 25.12 | +9.217% | 6 | 4,460 | -55.454% |
| 2026-07-15 | 23.00 | 23.00 | 23.0000 | 23.00 | +3.232% | 1 | 4,460 | -51.348% |
| 2026-07-14 | 22.47 | 22.55 | 21.8500 | 22.28 | -6.583% | 6 | 4,462 | -49.776% |
| 2026-07-13 | 23.40 | 23.85 | 23.4000 | 23.85 | +8.904% | 2 | 4,463 | -53.082% |
| 2026-07-10 | 21.90 | 21.90 | 21.9000 | 21.90 | +4.286% | 2 | 4,465 | -48.904% |
| 2026-07-09 | 21.27 | 21.70 | 20.8000 | 21.00 | -10.141% | 20 | 4,473 | -46.714% |
| 2026-07-08 | 24.39 | 24.39 | 22.9500 | 23.37 | -12.242% | 53 | 4,487 | -52.118% |
| 2026-07-07 | 27.00 | 27.50 | 25.8000 | 26.63 | +5.215% | 13 | 4,479 | -57.980% |
| 2026-07-06 | 24.60 | 25.48 | 24.4000 | 25.31 | -12.724% | 159 | 4,375 | -55.788% |
| 2026-07-02 | 26.95 | 29.00 | 26.6700 | 29.00 | +10.687% | 6 | 4,367 | -61.414% |
| 2026-07-01 | 25.95 | 26.45 | 25.9500 | 26.20 | +8.041% | 246 | 4,130 | -57.290% |
| 2026-06-30 | 25.10 | 25.15 | 24.2000 | 24.25 | -5.273% | 350 | 3,556 | -53.856% |
| 2026-06-29 | 26.60 | 27.00 | 25.4400 | 25.60 | -5.185% | 1,256 | 2,810 | -56.289% |
| 2026-06-26 | 26.87 | 27.16 | 25.5100 | 27.00 | +11.570% | 193 | 2,646 | -58.556% |
| 2026-06-25 | 23.43 | 25.50 | 23.4300 | 24.20 | -3.200% | 39 | 2,653 | -53.760% |
| 2026-06-24 | 23.90 | 25.05 | 23.8000 | 25.00 | +5.485% | 35 | 2,666 | -55.240% |
| 2026-06-23 | 24.50 | 24.50 | 23.7000 | 23.70 | +6.998% | 104 | 2,602 | -52.785% |
| 2026-06-22 | 21.00 | 22.15 | 21.0000 | 22.15 | +8.049% | 350 | 2,323 | -49.481% |
| 2026-06-18 | 20.20 | 20.80 | 20.2000 | 20.50 | -6.093% | 4 | 2,323 | -45.415% |
| 2026-06-17 | 22.64 | 22.64 | 21.8300 | 21.83 | -8.277% | 122 | 2,216 | -48.740% |
| 2026-06-16 | 23.75 | 23.80 | 23.7500 | 23.80 | +8.428% | 3 | 2,215 | -52.983% |
| 2026-06-15 | 23.13 | 23.20 | 21.9500 | 21.95 | -13.651% | 12 | 2,201 | -49.021% |
| 2026-06-12 | 25.60 | 26.50 | 25.4200 | 25.42 | +0.237% | 132 | 2,151 | -55.980% |
| 2026-06-11 | 26.57 | 26.57 | 25.3600 | 25.36 | -9.429% | 2 | 2,151 | -55.875% |
| 2026-06-10 | 25.15 | 28.00 | 25.1500 | 28.00 | +17.400% | 379 | 1,855 | -60.036% |
| 2026-06-09 | 25.00 | 28.00 | 23.8500 | 23.85 | +4.285% | 59 | 1,886 | -53.082% |
| 2026-06-08 | 24.30 | 24.30 | 22.5000 | 22.87 | -7.968% | 78 | 1,849 | -51.071% |
| 2026-06-05 | 21.95 | 25.00 | 21.9500 | 24.85 | +20.925% | 63 | 1,833 | -54.970% |
| 2026-06-04 | 22.75 | 23.30 | 19.5000 | 20.55 | +37.919% | 475 | 1,530 | -45.547% |
| 2026-06-03 | 15.20 | 15.81 | 14.9000 | 14.90 | -4.487% | 61 | 1,501 | -24.899% |
| 2026-06-02 | 16.00 | 16.43 | 15.6000 | 15.60 | -11.111% | 43 | 1,488 | -28.269% |
| 2026-06-01 | 17.35 | 17.73 | 17.2000 | 17.55 | -6.250% | 22 | 1,487 | -36.239% |
| 2026-05-29 | 17.40 | 18.73 | 17.4000 | 18.72 | +0.645% | 28 | 1,465 | -40.224% |
| 2026-05-28 | 18.51 | 18.80 | 18.5100 | 18.60 | -7.324% | 4 | 1,462 | -39.839% |
| 2026-05-27 | 19.50 | 20.07 | 19.5000 | 20.07 | +1.108% | 3 | 1,461 | -44.245% |
| 2026-05-26 | 19.50 | 20.00 | 19.5000 | 19.85 | -8.017% | 234 | 1,324 | -43.627% |
| 2026-05-22 | 21.00 | 21.60 | 20.9700 | 21.58 | +0.372% | 14 | 1,314 | -48.146% |
| 2026-05-21 | 21.70 | 21.70 | 21.5000 | 21.50 | +2.041% | 5 | 1,311 | -47.953% |
| 2026-05-20 | 21.07 | 21.07 | 21.0700 | 21.07 | -1.404% | 1 | 1,311 | -46.891% |
| 2026-05-18 | 21.40 | 21.40 | 21.3700 | 21.37 | +7.225% | 3 | 1,308 | -47.637% |
| 2026-05-14 | 19.93 | 19.93 | 19.9300 | 19.93 | -8.368% | 2 | 1,308 | -43.853% |
| 2026-05-13 | 23.00 | 23.00 | 21.3500 | 21.75 | +5.225% | 218 | 1,283 | -48.552% |
| 2026-05-08 | 20.77 | 20.85 | 20.6700 | 20.67 | -3.636% | 15 | 1,273 | -45.864% |
| 2026-05-07 | 21.35 | 21.45 | 21.3500 | 21.45 | +4.126% | 7 | 1,273 | -47.832% |
| 2026-05-06 | 20.60 | 20.99 | 20.5900 | 20.60 | +2.539% | 29 | 1,282 | -45.680% |
| 2026-05-05 | 20.00 | 20.47 | 19.7500 | 20.09 | -9.300% | 18 | 1,291 | -44.301% |
| 2026-05-04 | 20.75 | 22.15 | 20.7500 | 22.15 | +7.005% | 30 | 1,312 | -49.481% |
| 2026-05-01 | 20.60 | 20.70 | 20.6000 | 20.70 | -10.390% | 15 | 1,300 | -45.942% |
| 2026-04-30 | 22.03 | 23.10 | 21.6000 | 23.10 | -1.827% | 38 | 1,309 | -51.558% |
| 2026-04-29 | 23.95 | 23.95 | 23.5300 | 23.53 | -4.466% | 2 | 1,310 | -52.444% |
| 2026-04-28 | 25.56 | 25.56 | 24.6300 | 24.63 | +8.694% | 802 | 609 | -54.568% |
| 2026-04-27 | 22.65 | 22.66 | 22.6500 | 22.66 | +0.221% | 2 | 607 | -50.618% |
| 2026-04-24 | 24.20 | 24.24 | 22.5500 | 22.61 | -1.396% | 185 | 592 | -50.509% |
| 2026-04-23 | 21.98 | 23.35 | 21.8500 | 22.93 | +0.219% | 31 | 582 | -51.199% |
| 2026-04-22 | 23.35 | 23.35 | 22.7500 | 22.88 | -8.663% | 21 | 580 | -51.093% |
| 2026-04-21 | 25.37 | 25.37 | 25.0500 | 25.05 | -0.831% | 2 | 580 | -55.329% |
| 2026-04-20 | 25.26 | 25.26 | 25.2600 | 25.26 | +2.267% | 1 | 580 | -55.701% |
| 2026-04-17 | 24.70 | 24.70 | 24.5200 | 24.70 | -4.817% | 7 | 581 | -54.696% |
| 2026-04-16 | 25.40 | 25.95 | 25.4000 | 25.95 | -5.015% | 21 | 580 | -56.879% |
| 2026-04-15 | 27.02 | 27.40 | 27.0200 | 27.32 | -4.476% | 6 | 575 | -59.041% |
| 2026-04-14 | 29.40 | 29.40 | 28.6000 | 28.60 | -5.828% | 23 | 558 | -60.874% |
| 2026-04-13 | 31.81 | 31.81 | 30.3700 | 30.37 | -4.437% | 7 | 567 | -63.154% |
| 2026-04-10 | 31.85 | 32.10 | 30.9500 | 31.78 | -7.857% | 17 | 567 | -64.789% |
| 2026-04-09 | 35.00 | 35.50 | 34.1700 | 34.49 | -3.659% | 254 | 601 | -67.556% |
| 2026-04-08 | 36.40 | 36.85 | 35.7600 | 35.80 | -13.673% | 23 | 646 | -68.743% |
| 2026-04-07 | 43.60 | 43.60 | 41.4700 | 41.47 | -11.047% | 2 | 642 | -73.017% |
| 2026-04-06 | 46.62 | 46.62 | 46.6200 | 46.62 | +0.517% | 1 | 640 | -75.997% |
| 2026-04-02 | 49.30 | 49.30 | 46.3800 | 46.38 | +1.200% | 3 | 641 | -75.873% |
| 2026-04-01 | 45.55 | 45.83 | 45.5500 | 45.83 | -3.718% | 13 | 641 | -75.584% |
| 2026-03-31 | 51.65 | 51.65 | 47.6000 | 47.60 | -14.219% | 39 | 641 | -76.492% |
| 2026-03-30 | 52.88 | 55.79 | 52.8800 | 55.49 | +4.501% | 17 | 626 | -79.834% |
| 2026-03-27 | 51.05 | 53.10 | 51.0500 | 53.10 | +8.478% | 254 | 619 | -78.927% |
| 2026-03-26 | 47.42 | 48.96 | 47.4200 | 48.95 | +8.177% | 35 | 371 | -77.140% |
| 2026-03-23 | 45.25 | 45.25 | 45.2500 | 45.25 | -7.785% | 1 | 346 | -75.271% |
| 2026-03-20 | 46.35 | 49.07 | 46.3500 | 49.07 | +4.850% | 13 | 347 | -77.196% |
| 2026-03-19 | 48.40 | 48.40 | 46.8000 | 46.80 | -0.426% | 18 | 342 | -76.090% |
| 2026-03-18 | 44.50 | 47.00 | 44.5000 | 47.00 | +2.508% | 13 | 352 | -76.191% |
| 2026-03-17 | 45.40 | 45.85 | 45.2000 | 45.85 | +2.412% | 7 | 344 | -75.594% |
| 2026-03-16 | 47.09 | 47.09 | 44.5000 | 44.77 | -6.846% | 13 | 341 | -75.006% |
| 2026-03-13 | 43.67 | 48.10 | 43.6700 | 48.06 | +10.737% | 12 | 333 | -76.717% |
| 2026-03-12 | 44.20 | 44.20 | 43.2900 | 43.40 | +2.649% | 4 | 335 | -74.217% |
| 2026-03-11 | 42.28 | 42.28 | 42.2800 | 42.28 | +5.859% | 5 | 335 | -73.534% |
| 2026-03-10 | 39.94 | 39.94 | 39.9400 | 39.94 | -5.802% | 7 | 330 | -71.983% |
| 2026-03-06 | 44.52 | 44.52 | 42.4000 | 42.40 | -6.977% | 26 | 339 | -73.608% |
| 2026-03-05 | 44.00 | 45.58 | 42.3000 | 45.58 | -3.248% | 16 | 329 | -75.450% |
| 2026-03-04 | 47.34 | 47.35 | 47.1000 | 47.11 | -8.293% | 8 | 330 | -76.247% |
| 2026-03-03 | 52.26 | 52.91 | 51.3700 | 51.37 | -3.021% | 3 | 324 | -78.217% |
| 2026-03-02 | 52.97 | 52.97 | 52.9400 | 52.97 | +4.313% | 3 | 321 | -78.875% |
| 2026-02-27 | 50.59 | 50.78 | 50.5900 | 50.78 | +0.059% | 5 | 319 | -77.964% |
| 2026-02-26 | 50.37 | 54.70 | 50.3700 | 50.75 | +0.197% | 215 | 322 | -77.951% |
| 2026-02-24 | 52.39 | 52.39 | 50.6500 | 50.65 | +6.296% | 2 | 118 | -77.907% |
| 2026-02-23 | 45.20 | 47.65 | 45.2000 | 47.65 | +1.491% | 26 | 116 | -76.516% |
| 2026-02-20 | 46.65 | 46.95 | 46.6000 | 46.95 | +1.800% | 29 | 90 | -76.166% |
| 2026-02-19 | 45.47 | 46.12 | 45.4700 | 46.12 | +1.474% | 12 | 62 | -75.737% |
| 2026-02-18 | 45.45 | 45.45 | 45.4500 | 45.45 | -8.551% | 1 | 50 | -75.380% |
| 2026-02-13 | 49.70 | 49.70 | 49.7000 | 49.70 | +2.453% | 1 | 48 | -77.485% |
| 2026-02-12 | 48.51 | 48.51 | 48.5100 | 48.51 | +10.250% | 1 | 48 | -76.933% |
| 2026-02-09 | 45.27 | 45.27 | 42.9000 | 44.00 | -7.036% | 16 | 47 | -74.568% |
| 2026-02-06 | 49.53 | 49.53 | 47.3300 | 47.33 | -14.443% | 16 | 36 | -76.357% |
| 2026-02-05 | 50.77 | 55.32 | 50.7700 | 55.32 | -0.504% | 7 | 37 | -79.772% |
| 2026-02-04 | 51.40 | 60.00 | 51.4000 | 55.60 | +4.198% | 13 | 30 | -79.874% |
| 2026-02-03 | 50.00 | 53.36 | 50.0000 | 53.36 | +16.000% | 3 | 19 | -79.029% |
| 2026-01-30 | 46.00 | 46.00 | 46.0000 | 46.00 | +1.010% | 2 | 17 | -75.674% |
| 2026-01-29 | 45.54 | 45.54 | 45.5400 | 45.54 | +0.308% | 1 | 15 | -75.428% |
| 2026-01-28 | 45.40 | 45.40 | 45.4000 | 45.40 | -1.197% | 1 | 16 | -75.352% |
| 2026-01-27 | 46.15 | 46.15 | 45.9500 | 45.95 | -2.854% | 4 | 15 | -75.647% |
| 2026-01-26 | 48.15 | 48.15 | 47.3000 | 47.30 | -5.362% | 7 | 15 | -76.342% |
| 2026-01-23 | 50.55 | 52.00 | 49.9800 | 49.98 | +3.052% | 4 | 8 | -77.611% |
| 2026-01-22 | 48.50 | 48.50 | 48.5000 | 48.50 | +0.083% | 3 | 4 | -76.928% |
| 2026-01-21 | 48.46 | 48.46 | 48.4600 | 48.46 | 0.000% | 1 | 1 | -76.909% |