AVGO270319P00320000
AVGO Mar 19 2027 320.00 Put
optionOPRA
EODOct 7, 2026
16.90USD+2.424%(+0.40)8Vol5,935OI
AVGO270319P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 17.36 | 17.36 | 16.90 | 16.90 | +2.424% | 8 | 5,930 | 0.000% |
| 2026-10-06 | 18.25 | 18.25 | 15.00 | 16.50 | -14.948% | 1,613 | 6,726 | +2.424% |
| 2026-10-05 | 20.19 | 20.19 | 18.60 | 19.40 | -8.534% | 48 | 6,730 | -12.887% |
| 2026-10-02 | 22.64 | 22.64 | 20.72 | 21.21 | -13.429% | 20 | 6,724 | -20.321% |
| 2026-10-01 | 24.07 | 24.50 | 22.55 | 24.50 | +11.364% | 36 | 6,725 | -31.020% |
| 2026-09-30 | 21.65 | 22.40 | 21.65 | 22.00 | +2.278% | 355 | 6,449 | -23.182% |
| 2026-09-29 | 20.93 | 22.05 | 20.88 | 21.51 | -8.468% | 73 | 6,482 | -21.432% |
| 2026-09-28 | 21.70 | 23.60 | 21.70 | 23.50 | +5.381% | 78 | 6,506 | -28.085% |
| 2026-09-25 | 22.45 | 23.10 | 21.70 | 22.30 | -4.701% | 292 | 6,503 | -24.215% |
| 2026-09-24 | 24.10 | 24.10 | 23.10 | 23.40 | +3.540% | 106 | 6,536 | -27.778% |
| 2026-09-23 | 20.35 | 22.60 | 20.35 | 22.60 | +10.947% | 140 | 6,523 | -25.221% |
| 2026-09-22 | 20.70 | 20.85 | 19.80 | 20.37 | -1.689% | 104 | 6,520 | -17.035% |
| 2026-09-21 | 21.40 | 21.50 | 20.65 | 20.72 | -7.706% | 202 | 6,675 | -18.436% |
| 2026-09-18 | 22.75 | 22.78 | 20.70 | 22.45 | -7.575% | 70 | 6,679 | -24.722% |
| 2026-09-17 | 24.50 | 24.50 | 23.55 | 24.29 | -13.250% | 19 | 6,678 | -30.424% |
| 2026-09-16 | 27.20 | 28.00 | 25.87 | 28.00 | -1.060% | 18 | 6,671 | -39.643% |
| 2026-09-15 | 26.45 | 28.30 | 26.24 | 28.30 | +7.400% | 176 | 6,586 | -40.283% |
| 2026-09-14 | 25.40 | 26.40 | 25.21 | 26.35 | +24.292% | 427 | 6,383 | -35.863% |
| 2026-09-11 | 20.60 | 21.65 | 20.60 | 21.20 | -3.855% | 55 | 6,375 | -20.283% |
| 2026-09-10 | 23.08 | 23.08 | 21.40 | 22.05 | -0.226% | 45 | 6,345 | -23.356% |
| 2026-09-09 | 22.67 | 23.20 | 22.00 | 22.10 | +2.315% | 702 | 6,076 | -23.529% |
| 2026-09-08 | 21.85 | 22.10 | 20.55 | 21.60 | -7.889% | 66 | 6,079 | -21.759% |
| 2026-09-04 | 22.44 | 23.70 | 22.27 | 23.45 | +1.559% | 81 | 6,074 | -27.932% |
| 2026-09-03 | 25.88 | 27.30 | 22.30 | 23.09 | +2.851% | 126 | 6,013 | -26.808% |
| 2026-09-02 | 22.75 | 23.00 | 22.45 | 22.45 | -2.093% | 40 | 6,004 | -24.722% |
| 2026-09-01 | 24.70 | 24.70 | 22.70 | 22.93 | -2.426% | 23 | 6,008 | -26.297% |
| 2026-08-31 | 24.00 | 24.00 | 23.05 | 23.50 | -3.292% | 80 | 5,988 | -28.085% |
| 2026-08-28 | 22.97 | 24.95 | 22.97 | 24.30 | -0.613% | 20 | 5,991 | -30.453% |
| 2026-08-27 | 25.00 | 25.00 | 24.09 | 24.45 | -15.690% | 15 | 6,000 | -30.879% |
| 2026-08-26 | 28.30 | 29.80 | 27.90 | 29.00 | +3.387% | 682 | 5,362 | -41.724% |
| 2026-08-25 | 27.90 | 28.20 | 27.90 | 28.05 | +0.179% | 33 | 5,364 | -39.750% |
| 2026-08-24 | 26.93 | 28.00 | 26.90 | 28.00 | +6.667% | 159 | 5,224 | -39.643% |
| 2026-08-21 | 25.40 | 26.65 | 25.40 | 26.25 | -2.416% | 79 | 5,158 | -35.619% |
| 2026-08-20 | 26.92 | 27.20 | 26.27 | 26.90 | -2.359% | 579 | 4,654 | -37.175% |
| 2026-08-19 | 25.50 | 29.15 | 25.50 | 27.55 | +15.272% | 215 | 4,567 | -38.657% |
| 2026-08-18 | 23.10 | 24.07 | 23.10 | 23.90 | +13.810% | 7 | 4,561 | -29.289% |
| 2026-08-17 | 21.00 | 21.15 | 20.10 | 21.00 | -7.080% | 108 | 4,464 | -19.524% |
| 2026-08-14 | 20.90 | 22.60 | 20.90 | 22.60 | +30.636% | 45 | 4,432 | -25.221% |
| 2026-08-13 | 17.27 | 17.30 | 17.27 | 17.30 | +1.765% | 6 | 4,437 | -2.312% |
| 2026-08-12 | 17.00 | 17.00 | 17.00 | 17.00 | -8.108% | 4 | 4,437 | -0.588% |
| 2026-08-11 | 18.09 | 18.60 | 18.07 | 18.50 | +2.607% | 177 | 4,536 | -8.649% |
| 2026-08-10 | 18.03 | 18.03 | 18.03 | 18.03 | -2.803% | 1 | 4,535 | -6.267% |
| 2026-08-07 | 19.59 | 19.59 | 18.50 | 18.55 | -11.286% | 155 | 4,461 | -8.895% |
| 2026-08-06 | 20.85 | 20.91 | 20.85 | 20.91 | -4.127% | 2 | 4,470 | -19.177% |
| 2026-08-05 | 21.85 | 21.85 | 21.81 | 21.81 | -3.538% | 10 | 4,461 | -22.513% |
| 2026-08-04 | 22.50 | 22.61 | 22.45 | 22.61 | -14.840% | 9 | 4,467 | -25.254% |
| 2026-08-03 | 26.70 | 26.70 | 26.55 | 26.55 | -7.330% | 17 | 4,486 | -36.347% |
| 2026-07-30 | 29.75 | 29.75 | 28.55 | 28.65 | -6.829% | 219 | 4,415 | -41.012% |
| 2026-07-29 | 31.40 | 31.40 | 30.75 | 30.75 | +0.820% | 10 | 4,415 | -45.041% |
| 2026-07-28 | 31.90 | 31.90 | 30.50 | 30.50 | -1.929% | 9 | 4,413 | -44.590% |
| 2026-07-27 | 29.90 | 31.55 | 29.85 | 31.10 | +0.323% | 6 | 4,412 | -45.659% |
| 2026-07-24 | 30.25 | 31.00 | 29.25 | 31.00 | +6.493% | 29 | 4,416 | -45.484% |
| 2026-07-23 | 29.10 | 29.11 | 29.00 | 29.11 | -6.097% | 11 | 4,412 | -41.944% |
| 2026-07-22 | 31.00 | 31.00 | 31.00 | 31.00 | +5.049% | 2 | 4,410 | -45.484% |
| 2026-07-21 | 29.40 | 30.05 | 29.40 | 29.51 | -6.019% | 74 | 4,416 | -42.731% |
| 2026-07-20 | 32.00 | 32.30 | 31.00 | 31.40 | -8.721% | 21 | 4,410 | -46.178% |
| 2026-07-17 | 34.40 | 34.40 | 34.40 | 34.40 | +2.994% | 1 | 4,410 | -50.872% |
| 2026-07-16 | 32.00 | 33.40 | 31.78 | 33.40 | +14.974% | 33 | 4,416 | -49.401% |
| 2026-07-15 | 29.85 | 29.85 | 29.05 | 29.05 | +2.832% | 14 | 4,416 | -41.824% |
| 2026-07-14 | 28.60 | 28.60 | 28.25 | 28.25 | -6.208% | 6 | 4,420 | -40.177% |
| 2026-07-13 | 30.13 | 30.23 | 30.11 | 30.12 | +6.998% | 30 | 4,396 | -43.891% |
| 2026-07-10 | 28.15 | 28.15 | 28.15 | 28.15 | +0.968% | 2 | 4,397 | -39.964% |
| 2026-07-09 | 27.46 | 29.07 | 27.46 | 27.88 | -7.221% | 36 | 4,415 | -39.383% |
| 2026-07-08 | 31.80 | 31.80 | 29.00 | 30.05 | -10.084% | 77 | 4,475 | -43.760% |
| 2026-07-07 | 35.15 | 35.15 | 33.42 | 33.42 | +1.890% | 5 | 4,471 | -49.431% |
| 2026-07-06 | 30.90 | 32.80 | 30.90 | 32.80 | -0.756% | 2 | 4,473 | -48.476% |
| 2026-07-02 | 33.05 | 33.05 | 33.05 | 33.05 | -2.219% | 1 | 4,472 | -48.865% |
| 2026-07-01 | 32.90 | 33.90 | 32.90 | 33.80 | -0.880% | 66 | 4,447 | -50.000% |
| 2026-06-29 | 34.10 | 34.10 | 34.10 | 34.10 | -3.944% | 1 | 4,447 | -50.440% |
| 2026-06-26 | 34.40 | 35.50 | 34.40 | 35.50 | +10.626% | 5 | 4,442 | -52.394% |
| 2026-06-24 | 30.55 | 32.09 | 29.95 | 32.09 | +2.067% | 2,440 | 2,058 | -47.336% |
| 2026-06-23 | 31.44 | 31.44 | 31.44 | 31.44 | +12.890% | 1 | 2,057 | -46.247% |
| 2026-06-22 | 26.75 | 28.70 | 26.75 | 27.85 | +7.946% | 12 | 2,066 | -39.318% |
| 2026-06-18 | 27.00 | 27.00 | 25.80 | 25.80 | -12.690% | 3 | 2,067 | -34.496% |
| 2026-06-17 | 28.40 | 29.55 | 27.95 | 29.55 | -0.169% | 36 | 2,053 | -42.809% |
| 2026-06-16 | 29.60 | 29.60 | 29.60 | 29.60 | +4.225% | 7 | 2,053 | -42.905% |
| 2026-06-15 | 28.70 | 28.70 | 28.40 | 28.40 | -16.471% | 41 | 2,054 | -40.493% |
| 2026-06-11 | 34.00 | 34.10 | 33.86 | 34.00 | -3.272% | 75 | 1,989 | -50.294% |
| 2026-06-10 | 35.03 | 35.45 | 34.70 | 35.15 | +13.314% | 215 | 1,785 | -51.920% |
| 2026-06-09 | 30.60 | 35.00 | 30.60 | 31.02 | +1.705% | 313 | 1,571 | -45.519% |
| 2026-06-08 | 30.50 | 30.50 | 30.50 | 30.50 | -7.295% | 1 | 1,571 | -44.590% |
| 2026-06-05 | 28.44 | 33.05 | 28.44 | 32.90 | +23.129% | 505 | 1,118 | -48.632% |
| 2026-06-04 | 29.80 | 29.80 | 26.65 | 26.72 | +38.446% | 109 | 1,069 | -36.751% |
| 2026-06-03 | 19.30 | 19.30 | 19.30 | 19.30 | -3.500% | 1 | 1,068 | -12.435% |
| 2026-06-02 | 20.40 | 20.40 | 20.00 | 20.00 | -16.318% | 2 | 1,069 | -15.500% |
| 2026-05-29 | 23.35 | 24.15 | 23.35 | 23.90 | -6.127% | 95 | 978 | -29.289% |
| 2026-05-26 | 25.46 | 25.46 | 25.46 | 25.46 | -6.569% | 1 | 977 | -33.621% |
| 2026-05-21 | 27.30 | 27.30 | 27.25 | 27.25 | +1.679% | 35 | 968 | -37.982% |
| 2026-05-20 | 26.52 | 26.85 | 26.52 | 26.80 | -5.467% | 3 | 969 | -36.940% |
| 2026-05-19 | 28.35 | 28.35 | 28.35 | 28.35 | +7.590% | 1 | 968 | -40.388% |
| 2026-05-15 | 26.68 | 26.68 | 26.30 | 26.35 | +6.250% | 16 | 961 | -35.863% |
| 2026-05-14 | 25.00 | 25.10 | 24.80 | 24.80 | -9.982% | 25 | 940 | -31.855% |
| 2026-05-13 | 27.35 | 27.55 | 27.35 | 27.55 | +5.637% | 236 | 886 | -38.657% |
| 2026-05-12 | 26.35 | 26.46 | 26.08 | 26.08 | +0.308% | 4 | 887 | -35.199% |
| 2026-05-11 | 26.15 | 26.15 | 26.00 | 26.00 | -2.658% | 21 | 866 | -35.000% |
| 2026-05-08 | 26.42 | 26.71 | 26.42 | 26.71 | -8.213% | 401 | 546 | -36.728% |
| 2026-05-07 | 27.75 | 29.10 | 27.75 | 29.10 | +11.494% | 5 | 541 | -41.924% |
| 2026-05-06 | 26.15 | 26.15 | 26.10 | 26.10 | +1.517% | 10 | 535 | -35.249% |
| 2026-05-05 | 25.71 | 25.71 | 25.71 | 25.71 | -6.339% | 1 | 534 | -34.267% |
| 2026-05-04 | 26.30 | 27.58 | 26.30 | 27.45 | +5.985% | 9 | 526 | -38.434% |
| 2026-05-01 | 25.90 | 25.90 | 25.90 | 25.90 | -3.896% | 1 | 527 | -34.749% |
| 2026-04-30 | 27.80 | 27.80 | 26.95 | 26.95 | -6.844% | 147 | 401 | -37.291% |
| 2026-04-27 | 28.78 | 29.05 | 28.70 | 28.93 | -0.925% | 75 | 356 | -41.583% |
| 2026-04-24 | 29.88 | 29.88 | 29.20 | 29.20 | +6.375% | 2 | 355 | -42.123% |
| 2026-04-23 | 27.55 | 27.55 | 27.45 | 27.45 | -5.280% | 2 | 355 | -38.434% |
| 2026-04-22 | 28.98 | 28.98 | 28.98 | 28.98 | -5.970% | 5 | 355 | -41.684% |
| 2026-04-21 | 30.82 | 30.82 | 30.82 | 30.82 | -2.159% | 5 | 352 | -45.165% |
| 2026-04-20 | 31.50 | 31.50 | 31.50 | 31.50 | +1.449% | 1 | 352 | -46.349% |
| 2026-04-17 | 30.97 | 31.05 | 30.97 | 31.05 | -4.344% | 7 | 346 | -45.572% |
| 2026-04-16 | 32.60 | 32.65 | 32.38 | 32.46 | -4.248% | 99 | 319 | -47.936% |
| 2026-04-15 | 33.70 | 34.65 | 33.45 | 33.90 | -6.996% | 13 | 313 | -50.147% |
| 2026-04-14 | 36.50 | 36.65 | 36.15 | 36.45 | -1.486% | 18 | 304 | -53.635% |
| 2026-04-13 | 37.50 | 37.92 | 36.70 | 37.00 | -5.684% | 31 | 308 | -54.324% |
| 2026-04-10 | 38.41 | 39.28 | 38.41 | 39.23 | -7.889% | 3 | 308 | -56.921% |
| 2026-04-09 | 42.68 | 42.74 | 41.80 | 42.59 | -4.442% | 204 | 329 | -60.319% |
| 2026-04-08 | 44.57 | 44.57 | 44.57 | 44.57 | -12.091% | 1 | 328 | -62.082% |
| 2026-04-07 | 52.50 | 53.50 | 50.31 | 50.70 | -10.027% | 20 | 327 | -66.667% |
| 2026-04-06 | 57.50 | 57.50 | 56.35 | 56.35 | -1.486% | 28 | 321 | -70.009% |
| 2026-04-02 | 59.20 | 59.20 | 57.15 | 57.20 | +2.509% | 34 | 311 | -70.455% |
| 2026-04-01 | 56.70 | 56.70 | 55.80 | 55.80 | -3.876% | 7 | 311 | -69.713% |
| 2026-03-31 | 62.05 | 62.05 | 58.05 | 58.05 | -8.511% | 25 | 309 | -70.887% |
| 2026-03-27 | 63.45 | 63.45 | 63.45 | 63.45 | +7.089% | 1 | 294 | -73.365% |
| 2026-03-26 | 57.05 | 59.25 | 57.05 | 59.25 | +7.046% | 6 | 294 | -71.477% |
| 2026-03-25 | 54.55 | 55.35 | 54.10 | 55.35 | -1.072% | 6 | 293 | -69.467% |
| 2026-03-24 | 56.67 | 56.67 | 55.95 | 55.95 | +1.451% | 201 | 289 | -69.794% |
| 2026-03-23 | 55.00 | 55.25 | 53.65 | 55.15 | -6.684% | 9 | 121 | -69.356% |
| 2026-03-20 | 56.32 | 59.10 | 56.32 | 59.10 | +5.160% | 10 | 119 | -71.404% |
| 2026-03-19 | 58.40 | 58.40 | 55.80 | 56.20 | -2.261% | 13 | 114 | -69.929% |
| 2026-03-18 | 56.00 | 57.50 | 56.00 | 57.50 | +4.603% | 8 | 103 | -70.609% |
| 2026-03-17 | 54.88 | 55.92 | 54.88 | 54.97 | +0.955% | 12 | 100 | -69.256% |
| 2026-03-16 | 54.45 | 54.45 | 54.45 | 54.45 | +6.493% | 1 | 89 | -68.962% |
| 2026-03-11 | 51.13 | 51.13 | 51.13 | 51.13 | +3.293% | 32 | 88 | -66.947% |
| 2026-03-10 | 49.50 | 49.50 | 49.50 | 49.50 | -1.922% | 1 | 120 | -65.859% |
| 2026-03-09 | 51.06 | 51.06 | 50.47 | 50.47 | -6.277% | 2 | 120 | -66.515% |
| 2026-03-05 | 53.67 | 55.03 | 52.15 | 53.85 | -7.680% | 59 | 119 | -68.617% |
| 2026-03-04 | 59.10 | 59.10 | 57.10 | 58.33 | -5.462% | 57 | 166 | -71.027% |
| 2026-03-03 | 62.50 | 63.95 | 61.50 | 61.70 | +2.356% | 30 | 112 | -72.609% |
| 2026-02-27 | 60.69 | 60.69 | 60.28 | 60.28 | -8.054% | 3 | 85 | -71.964% |
| 2026-02-26 | 61.15 | 65.56 | 61.15 | 65.56 | +17.176% | 2 | 84 | -74.222% |
| 2026-02-25 | 55.95 | 55.95 | 55.95 | 55.95 | -5.410% | 1 | 82 | -69.794% |
| 2026-02-23 | 59.15 | 59.15 | 59.15 | 59.15 | +6.194% | 1 | 82 | -71.429% |
| 2026-02-19 | 55.70 | 55.70 | 55.70 | 55.70 | -0.890% | 1 | 81 | -69.659% |
| 2026-02-18 | 55.35 | 56.20 | 55.35 | 56.20 | -10.495% | 31 | 81 | -69.929% |
| 2026-02-17 | 62.79 | 62.79 | 62.79 | 62.79 | +3.222% | 1 | 52 | -73.085% |
| 2026-02-13 | 60.83 | 60.83 | 60.83 | 60.83 | +5.791% | 1 | 52 | -72.218% |
| 2026-02-12 | 57.50 | 57.50 | 57.50 | 57.50 | +4.927% | 1 | 52 | -70.609% |
| 2026-02-10 | 54.80 | 54.80 | 54.80 | 54.80 | +4.381% | 1 | 53 | -69.161% |
| 2026-02-09 | 53.50 | 53.50 | 51.70 | 52.50 | -14.911% | 3 | 52 | -67.810% |
| 2026-02-05 | 60.36 | 61.75 | 60.36 | 61.70 | -9.411% | 3 | 51 | -72.609% |
| 2026-02-04 | 65.75 | 68.11 | 65.75 | 68.11 | +4.817% | 7 | 49 | -75.187% |
| 2026-02-03 | 62.30 | 64.98 | 62.30 | 64.98 | +16.871% | 2 | 43 | -73.992% |
| 2026-02-02 | 55.60 | 55.60 | 55.60 | 55.60 | -4.957% | 2 | 42 | -69.604% |
| 2026-01-26 | 58.50 | 58.50 | 58.50 | 58.50 | -4.177% | 1 | 40 | -71.111% |
| 2026-01-23 | 62.50 | 62.57 | 60.70 | 61.05 | +5.678% | 37 | 39 | -72.318% |
| 2026-01-21 | 57.60 | 57.77 | 57.60 | 57.77 | 0.000% | 2 | 2 | -70.746% |