AVGO270319P00310000
AVGO Mar 19 2027 310.00 Put
optionOPRA
EODOct 7, 2026
14.00USD+4.869%(+0.65)90Vol5,008OI
AVGO270319P00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 14.00 | 14.30 | 13.50 | 14.00 | +4.869% | 90 | 4,981 | 0.000% |
| 2026-10-06 | 14.35 | 14.50 | 12.34 | 13.35 | -14.696% | 240 | 5,008 | +4.869% |
| 2026-10-05 | 16.95 | 16.95 | 15.30 | 15.65 | -10.571% | 354 | 5,106 | -10.543% |
| 2026-10-02 | 18.00 | 18.25 | 17.10 | 17.50 | -10.714% | 112 | 5,127 | -20.000% |
| 2026-10-01 | 19.55 | 20.15 | 18.95 | 19.60 | +4.813% | 351 | 5,025 | -28.571% |
| 2026-09-30 | 17.90 | 18.75 | 17.75 | 18.70 | +2.804% | 100 | 5,058 | -25.134% |
| 2026-09-29 | 16.59 | 18.30 | 16.53 | 18.19 | -4.764% | 401 | 5,129 | -23.035% |
| 2026-09-28 | 18.65 | 19.60 | 18.60 | 19.10 | -1.036% | 41 | 5,125 | -26.702% |
| 2026-09-25 | 19.05 | 19.40 | 18.26 | 19.30 | -1.279% | 285 | 4,890 | -27.461% |
| 2026-09-24 | 20.00 | 20.20 | 19.10 | 19.55 | +5.108% | 57 | 4,874 | -28.389% |
| 2026-09-23 | 18.20 | 18.70 | 18.20 | 18.60 | +11.712% | 21 | 4,875 | -24.731% |
| 2026-09-22 | 17.45 | 17.45 | 16.65 | 16.65 | -4.585% | 500 | 4,631 | -15.916% |
| 2026-09-21 | 18.00 | 18.25 | 17.31 | 17.45 | -7.230% | 188 | 4,545 | -19.771% |
| 2026-09-18 | 18.00 | 19.25 | 17.70 | 18.81 | -8.645% | 102 | 4,478 | -25.572% |
| 2026-09-17 | 21.03 | 21.03 | 19.90 | 20.59 | -12.754% | 164 | 4,463 | -32.006% |
| 2026-09-16 | 22.25 | 23.93 | 22.00 | 23.60 | +1.071% | 295 | 4,392 | -40.678% |
| 2026-09-15 | 21.80 | 23.40 | 21.80 | 23.35 | +6.914% | 138 | 4,350 | -40.043% |
| 2026-09-14 | 21.48 | 22.90 | 21.48 | 21.84 | +23.739% | 45 | 4,342 | -35.897% |
| 2026-09-11 | 17.95 | 18.00 | 17.25 | 17.65 | -4.336% | 63 | 4,344 | -20.680% |
| 2026-09-10 | 18.75 | 18.75 | 17.90 | 18.45 | -1.072% | 191 | 4,316 | -24.119% |
| 2026-09-09 | 18.85 | 19.40 | 18.65 | 18.65 | +2.192% | 33 | 4,314 | -24.933% |
| 2026-09-08 | 17.85 | 18.73 | 17.20 | 18.25 | -8.750% | 27 | 4,318 | -23.288% |
| 2026-09-04 | 18.78 | 20.00 | 18.34 | 20.00 | +5.097% | 124 | 4,302 | -30.000% |
| 2026-09-03 | 22.50 | 22.80 | 19.03 | 19.03 | -0.730% | 188 | 4,217 | -26.432% |
| 2026-09-02 | 18.72 | 19.70 | 18.72 | 19.17 | -1.743% | 7 | 4,216 | -26.969% |
| 2026-09-01 | 20.00 | 20.00 | 19.30 | 19.51 | -2.935% | 6 | 4,214 | -28.242% |
| 2026-08-31 | 20.03 | 20.10 | 19.66 | 20.10 | -3.597% | 53 | 4,200 | -30.348% |
| 2026-08-28 | 19.50 | 20.87 | 19.50 | 20.85 | 0.000% | 30 | 4,203 | -32.854% |
| 2026-08-27 | 21.10 | 21.35 | 20.52 | 20.85 | -16.600% | 1,713 | 3,380 | -32.854% |
| 2026-08-26 | 24.95 | 25.60 | 24.95 | 25.00 | +4.167% | 7 | 3,379 | -44.000% |
| 2026-08-25 | 23.90 | 24.20 | 23.40 | 24.00 | +3.672% | 46 | 3,371 | -41.667% |
| 2026-08-24 | 23.20 | 23.20 | 23.10 | 23.15 | +2.434% | 20 | 3,360 | -39.525% |
| 2026-08-21 | 22.56 | 23.05 | 22.35 | 22.60 | -1.525% | 137 | 3,372 | -38.053% |
| 2026-08-20 | 23.16 | 23.35 | 22.95 | 22.95 | -2.548% | 558 | 2,912 | -38.998% |
| 2026-08-19 | 24.27 | 25.07 | 23.30 | 23.55 | +17.164% | 158 | 2,785 | -40.552% |
| 2026-08-18 | 21.06 | 21.07 | 20.10 | 20.10 | +15.517% | 206 | 2,588 | -30.348% |
| 2026-08-17 | 17.40 | 17.40 | 17.40 | 17.40 | -10.309% | 2 | 2,588 | -19.540% |
| 2026-08-14 | 16.78 | 19.40 | 16.78 | 19.40 | +30.640% | 4 | 2,586 | -27.835% |
| 2026-08-13 | 14.85 | 14.85 | 14.85 | 14.85 | -0.735% | 7 | 2,593 | -5.724% |
| 2026-08-12 | 14.96 | 14.96 | 14.96 | 14.96 | -3.546% | 1 | 2,592 | -6.417% |
| 2026-08-10 | 15.83 | 15.83 | 15.51 | 15.51 | -4.259% | 2 | 2,593 | -9.736% |
| 2026-08-07 | 17.14 | 17.14 | 16.00 | 16.20 | -9.497% | 131 | 2,621 | -13.580% |
| 2026-08-06 | 18.37 | 18.37 | 17.90 | 17.90 | -5.789% | 5 | 2,632 | -21.788% |
| 2026-08-05 | 18.85 | 19.35 | 18.85 | 19.00 | -4.089% | 18 | 2,625 | -26.316% |
| 2026-08-04 | 20.30 | 20.30 | 19.81 | 19.81 | -14.796% | 3 | 2,626 | -29.329% |
| 2026-08-03 | 23.25 | 23.25 | 23.25 | 23.25 | -11.090% | 1 | 2,626 | -39.785% |
| 2026-07-30 | 26.15 | 26.15 | 26.15 | 26.15 | -3.506% | 6 | 2,626 | -46.463% |
| 2026-07-29 | 28.60 | 28.60 | 27.10 | 27.10 | +0.185% | 4 | 2,626 | -48.339% |
| 2026-07-28 | 27.05 | 27.05 | 27.05 | 27.05 | -1.097% | 1 | 2,626 | -48.244% |
| 2026-07-24 | 26.15 | 27.35 | 26.00 | 27.35 | +6.628% | 16 | 2,626 | -48.812% |
| 2026-07-23 | 25.40 | 25.65 | 25.40 | 25.65 | +4.141% | 6 | 2,626 | -45.419% |
| 2026-07-22 | 26.55 | 26.55 | 24.51 | 24.63 | -6.598% | 91 | 2,601 | -43.159% |
| 2026-07-21 | 26.45 | 26.45 | 26.37 | 26.37 | -6.323% | 3 | 2,601 | -46.909% |
| 2026-07-20 | 28.15 | 28.15 | 28.15 | 28.15 | -4.995% | 1 | 2,602 | -50.266% |
| 2026-07-17 | 33.10 | 33.10 | 29.63 | 29.63 | +6.201% | 28 | 2,602 | -52.751% |
| 2026-07-16 | 27.90 | 27.90 | 27.90 | 27.90 | +6.611% | 1 | 2,602 | -49.821% |
| 2026-07-15 | 26.17 | 26.17 | 26.17 | 26.17 | +4.680% | 1 | 2,601 | -46.504% |
| 2026-07-14 | 25.87 | 25.87 | 24.94 | 25.00 | +3.348% | 9 | 2,603 | -44.000% |
| 2026-07-09 | 24.65 | 24.70 | 24.19 | 24.19 | -7.953% | 4 | 2,604 | -42.125% |
| 2026-07-08 | 27.20 | 27.20 | 25.90 | 26.28 | -12.400% | 819 | 1,852 | -46.728% |
| 2026-07-07 | 30.00 | 31.10 | 30.00 | 30.00 | -8.116% | 14 | 1,841 | -53.333% |
| 2026-07-02 | 31.48 | 32.65 | 31.48 | 32.65 | +9.197% | 13 | 1,841 | -57.121% |
| 2026-07-01 | 29.05 | 30.00 | 28.95 | 29.90 | +7.981% | 38 | 1,825 | -53.177% |
| 2026-06-30 | 27.69 | 27.69 | 27.69 | 27.69 | -4.845% | 2 | 1,825 | -49.440% |
| 2026-06-29 | 29.10 | 29.10 | 29.10 | 29.10 | -5.764% | 5 | 1,830 | -51.890% |
| 2026-06-26 | 29.65 | 30.88 | 29.65 | 30.88 | +11.279% | 11 | 1,820 | -54.663% |
| 2026-06-25 | 28.10 | 28.60 | 27.60 | 27.75 | -2.632% | 30 | 1,801 | -49.550% |
| 2026-06-24 | 27.15 | 28.80 | 27.15 | 28.50 | +5.360% | 50 | 1,835 | -50.877% |
| 2026-06-23 | 27.05 | 27.05 | 27.05 | 27.05 | +10.861% | 1 | 1,834 | -48.244% |
| 2026-06-22 | 24.40 | 24.40 | 24.40 | 24.40 | +2.867% | 3 | 1,836 | -42.623% |
| 2026-06-18 | 23.29 | 23.72 | 23.29 | 23.72 | -5.498% | 3 | 1,836 | -40.978% |
| 2026-06-17 | 25.10 | 25.10 | 25.10 | 25.10 | -5.247% | 9 | 1,827 | -44.223% |
| 2026-06-16 | 26.54 | 26.54 | 26.49 | 26.49 | -2.251% | 21 | 1,827 | -47.150% |
| 2026-06-15 | 27.10 | 27.10 | 27.10 | 27.10 | -6.390% | 1 | 1,826 | -48.339% |
| 2026-06-12 | 28.55 | 29.25 | 28.55 | 28.95 | -6.613% | 33 | 1,841 | -51.641% |
| 2026-06-11 | 31.00 | 31.00 | 31.00 | 31.00 | +2.310% | 3 | 1,841 | -54.839% |
| 2026-06-10 | 30.60 | 31.90 | 30.30 | 30.30 | +3.342% | 42 | 1,851 | -53.795% |
| 2026-06-09 | 30.37 | 30.41 | 29.32 | 29.32 | +12.856% | 3 | 1,850 | -52.251% |
| 2026-06-08 | 27.65 | 27.65 | 25.94 | 25.98 | -10.197% | 37 | 1,817 | -46.112% |
| 2026-06-05 | 25.55 | 29.00 | 25.55 | 28.93 | +27.726% | 21 | 1,813 | -51.607% |
| 2026-06-04 | 26.22 | 26.30 | 22.65 | 22.65 | +31.686% | 91 | 1,763 | -38.190% |
| 2026-06-03 | 17.20 | 17.20 | 17.20 | 17.20 | -1.994% | 1 | 1,762 | -18.605% |
| 2026-06-02 | 18.05 | 18.05 | 17.25 | 17.55 | -11.364% | 10 | 1,768 | -20.228% |
| 2026-06-01 | 19.52 | 19.90 | 19.52 | 19.80 | -6.383% | 13 | 1,769 | -29.293% |
| 2026-05-28 | 22.36 | 22.36 | 21.15 | 21.15 | -6.208% | 4 | 1,765 | -33.806% |
| 2026-05-26 | 22.55 | 22.55 | 22.50 | 22.55 | -6.237% | 107 | 1,698 | -37.916% |
| 2026-05-22 | 23.90 | 24.05 | 23.90 | 24.05 | -0.620% | 9 | 1,689 | -41.788% |
| 2026-05-21 | 24.31 | 24.31 | 24.20 | 24.20 | +1.171% | 12 | 1,682 | -42.149% |
| 2026-05-20 | 23.92 | 23.92 | 23.92 | 23.92 | -5.267% | 1 | 1,682 | -41.472% |
| 2026-05-19 | 25.25 | 25.50 | 25.20 | 25.25 | +6.316% | 384 | 1,619 | -44.554% |
| 2026-05-18 | 24.15 | 24.20 | 23.75 | 23.75 | +4.626% | 68 | 1,618 | -41.053% |
| 2026-05-14 | 22.70 | 22.70 | 22.70 | 22.70 | -7.347% | 1 | 1,619 | -38.326% |
| 2026-05-13 | 24.65 | 24.65 | 24.50 | 24.50 | -2.662% | 2 | 1,620 | -42.857% |
| 2026-05-12 | 23.50 | 25.17 | 23.50 | 25.17 | +7.564% | 321 | 1,754 | -44.378% |
| 2026-05-08 | 23.40 | 23.40 | 23.40 | 23.40 | -3.306% | 1 | 1,754 | -40.171% |
| 2026-05-07 | 23.65 | 24.20 | 23.65 | 24.20 | +4.086% | 18 | 1,754 | -42.149% |
| 2026-05-06 | 23.07 | 23.27 | 23.07 | 23.25 | +5.204% | 11 | 1,753 | -39.785% |
| 2026-05-05 | 22.34 | 22.60 | 22.10 | 22.10 | -11.600% | 11 | 1,753 | -36.652% |
| 2026-05-04 | 23.80 | 25.00 | 23.80 | 25.00 | +6.792% | 11 | 1,755 | -44.000% |
| 2026-05-01 | 23.05 | 23.41 | 23.05 | 23.41 | -1.845% | 13 | 1,752 | -40.196% |
| 2026-04-30 | 24.90 | 24.90 | 23.85 | 23.85 | -13.899% | 101 | 1,653 | -41.300% |
| 2026-04-28 | 27.70 | 27.70 | 27.70 | 27.70 | +8.627% | 1 | 1,652 | -49.458% |
| 2026-04-27 | 25.50 | 25.50 | 25.50 | 25.50 | -2.299% | 125 | 1,527 | -45.098% |
| 2026-04-24 | 26.47 | 26.47 | 25.50 | 26.10 | +3.203% | 413 | 1,116 | -46.360% |
| 2026-04-22 | 25.78 | 25.78 | 25.29 | 25.29 | -8.865% | 8 | 1,122 | -44.642% |
| 2026-04-21 | 27.75 | 27.75 | 27.75 | 27.75 | -2.802% | 5 | 1,117 | -49.550% |
| 2026-04-20 | 28.55 | 28.60 | 28.40 | 28.55 | +3.705% | 543 | 805 | -50.963% |
| 2026-04-17 | 27.53 | 27.53 | 27.53 | 27.53 | -4.839% | 1 | 804 | -49.146% |
| 2026-04-16 | 28.93 | 28.93 | 28.93 | 28.93 | -3.309% | 1 | 804 | -51.607% |
| 2026-04-15 | 30.45 | 30.90 | 29.92 | 29.92 | -8.193% | 19 | 802 | -53.209% |
| 2026-04-14 | 32.65 | 32.65 | 32.55 | 32.59 | -2.044% | 3 | 808 | -57.042% |
| 2026-04-13 | 35.25 | 35.25 | 33.27 | 33.27 | -5.831% | 15 | 798 | -57.920% |
| 2026-04-10 | 35.50 | 35.50 | 34.55 | 35.33 | -9.177% | 9 | 798 | -60.374% |
| 2026-04-09 | 39.90 | 39.90 | 38.90 | 38.90 | -2.506% | 2 | 792 | -64.010% |
| 2026-04-08 | 41.24 | 41.24 | 39.71 | 39.90 | -13.261% | 5 | 793 | -64.912% |
| 2026-04-07 | 47.55 | 47.60 | 46.00 | 46.00 | -9.804% | 29 | 790 | -69.565% |
| 2026-04-06 | 50.80 | 51.00 | 50.80 | 51.00 | -0.643% | 2 | 793 | -72.549% |
| 2026-04-01 | 51.05 | 51.33 | 50.80 | 51.33 | -4.324% | 54 | 794 | -72.726% |
| 2026-03-31 | 56.00 | 56.40 | 53.50 | 53.65 | -12.107% | 30 | 803 | -73.905% |
| 2026-03-30 | 59.95 | 61.04 | 59.85 | 61.04 | +5.697% | 6 | 811 | -77.064% |
| 2026-03-27 | 57.45 | 57.85 | 56.30 | 57.75 | +7.542% | 16 | 812 | -75.758% |
| 2026-03-26 | 52.17 | 53.70 | 52.17 | 53.70 | +7.400% | 2 | 806 | -73.929% |
| 2026-03-25 | 50.00 | 50.00 | 50.00 | 50.00 | -0.160% | 2 | 804 | -72.000% |
| 2026-03-24 | 51.42 | 51.42 | 50.08 | 50.08 | +2.142% | 2 | 802 | -72.045% |
| 2026-03-23 | 49.45 | 49.45 | 49.03 | 49.03 | -9.954% | 5 | 802 | -71.446% |
| 2026-03-20 | 52.50 | 54.45 | 52.50 | 54.45 | +8.036% | 4 | 805 | -74.288% |
| 2026-03-17 | 50.53 | 50.53 | 50.40 | 50.40 | -0.690% | 2 | 803 | -72.222% |
| 2026-03-16 | 49.75 | 50.75 | 49.10 | 50.75 | -3.974% | 19 | 803 | -72.414% |
| 2026-03-13 | 51.50 | 52.85 | 51.50 | 52.85 | +13.901% | 9 | 785 | -73.510% |
| 2026-03-11 | 46.92 | 46.92 | 46.40 | 46.40 | -2.275% | 47 | 777 | -69.828% |
| 2026-03-10 | 45.50 | 47.48 | 45.50 | 47.48 | -2.705% | 10 | 762 | -70.514% |
| 2026-03-09 | 48.80 | 48.80 | 48.80 | 48.80 | -2.400% | 1 | 763 | -71.311% |
| 2026-03-06 | 48.00 | 50.00 | 47.05 | 50.00 | 0.000% | 14 | 764 | -72.000% |
| 2026-03-05 | 47.20 | 50.00 | 46.60 | 50.00 | -5.838% | 12 | 766 | -72.000% |
| 2026-03-04 | 55.52 | 55.52 | 52.39 | 53.10 | -4.839% | 4 | 772 | -73.635% |
| 2026-02-27 | 55.80 | 55.80 | 55.80 | 55.80 | -1.587% | 1 | 773 | -74.910% |
| 2026-02-26 | 56.53 | 56.70 | 56.53 | 56.70 | +3.846% | 2 | 773 | -75.309% |
| 2026-02-24 | 54.60 | 54.60 | 54.60 | 54.60 | +6.184% | 1 | 772 | -74.359% |
| 2026-02-20 | 51.42 | 51.42 | 51.42 | 51.42 | -0.310% | 1 | 771 | -72.773% |
| 2026-02-17 | 57.29 | 57.29 | 51.58 | 51.58 | -0.097% | 2 | 770 | -72.858% |
| 2026-02-12 | 50.85 | 51.63 | 50.85 | 51.63 | +1.037% | 23 | 770 | -72.884% |
| 2026-02-11 | 51.10 | 51.10 | 51.10 | 51.10 | +2.508% | 1 | 747 | -72.603% |
| 2026-02-10 | 49.85 | 49.85 | 49.85 | 49.85 | +1.735% | 1 | 746 | -71.916% |
| 2026-02-09 | 47.27 | 49.00 | 47.25 | 49.00 | -19.856% | 11 | 745 | -71.429% |
| 2026-02-05 | 55.06 | 61.14 | 55.06 | 61.14 | -4.692% | 177 | 736 | -77.102% |
| 2026-02-04 | 65.52 | 65.52 | 64.15 | 64.15 | +9.564% | 2 | 657 | -78.176% |
| 2026-02-03 | 55.95 | 59.60 | 55.95 | 58.55 | +14.289% | 8 | 657 | -76.089% |
| 2026-02-02 | 51.23 | 51.23 | 51.23 | 51.23 | -1.556% | 1 | 653 | -72.672% |
| 2026-01-26 | 52.04 | 52.04 | 52.04 | 52.04 | -6.065% | 1 | 652 | -73.098% |
| 2026-01-23 | 57.12 | 57.12 | 54.72 | 55.40 | 0.000% | 748 | 653 | -74.729% |