AVGO270319P00330000
AVGO Mar 19 2027 330.00 Put
optionOPRA
EODOct 7, 2026
19.80USD+3.125%(+0.60)13Vol3,340OI
AVGO270319P00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 19.40 | 20.51 | 19.40 | 19.80 | +3.125% | 13 | 3,334 | 0.000% |
| 2026-10-06 | 21.60 | 21.60 | 18.15 | 19.20 | -14.780% | 488 | 3,017 | +3.125% |
| 2026-10-05 | 23.00 | 23.00 | 22.30 | 22.53 | -10.560% | 8 | 3,018 | -12.117% |
| 2026-10-02 | 26.75 | 26.75 | 24.64 | 25.19 | -13.347% | 64 | 2,991 | -21.397% |
| 2026-10-01 | 26.60 | 29.07 | 26.60 | 29.07 | +9.122% | 178 | 2,974 | -31.889% |
| 2026-09-30 | 25.75 | 26.64 | 25.75 | 26.64 | +3.296% | 192 | 2,982 | -25.676% |
| 2026-09-29 | 23.80 | 25.85 | 23.80 | 25.79 | -4.481% | 27 | 2,977 | -23.226% |
| 2026-09-28 | 27.50 | 27.50 | 26.60 | 27.00 | 0.000% | 19 | 2,988 | -26.667% |
| 2026-09-25 | 26.07 | 27.20 | 26.07 | 27.00 | -2.209% | 59 | 2,998 | -26.667% |
| 2026-09-24 | 28.27 | 28.27 | 27.10 | 27.61 | +4.583% | 102 | 2,997 | -28.287% |
| 2026-09-23 | 25.25 | 26.45 | 25.25 | 26.40 | +11.392% | 69 | 2,993 | -25.000% |
| 2026-09-22 | 24.75 | 24.95 | 23.60 | 23.70 | -3.265% | 77 | 2,975 | -16.456% |
| 2026-09-21 | 25.43 | 25.43 | 24.30 | 24.50 | -9.259% | 15 | 2,971 | -19.184% |
| 2026-09-18 | 25.00 | 27.00 | 25.00 | 27.00 | -4.594% | 21 | 2,970 | -26.667% |
| 2026-09-17 | 28.55 | 28.55 | 27.65 | 28.30 | -13.057% | 59 | 2,937 | -30.035% |
| 2026-09-16 | 30.80 | 32.77 | 30.35 | 32.55 | +1.878% | 123 | 2,873 | -39.171% |
| 2026-09-15 | 29.45 | 32.50 | 29.45 | 31.95 | +4.275% | 582 | 2,418 | -38.028% |
| 2026-09-14 | 29.50 | 30.64 | 29.50 | 30.64 | +22.806% | 67 | 2,385 | -35.379% |
| 2026-09-11 | 24.75 | 25.42 | 24.35 | 24.95 | -4.223% | 105 | 2,335 | -20.641% |
| 2026-09-10 | 26.80 | 26.80 | 25.15 | 26.05 | 0.000% | 48 | 2,326 | -23.992% |
| 2026-09-09 | 26.35 | 27.30 | 25.55 | 26.05 | +3.373% | 141 | 2,318 | -23.992% |
| 2026-09-08 | 25.00 | 26.00 | 24.20 | 25.20 | -8.696% | 55 | 2,300 | -21.429% |
| 2026-09-04 | 27.00 | 27.80 | 26.55 | 27.60 | +3.487% | 54 | 2,292 | -28.261% |
| 2026-09-03 | 29.67 | 31.79 | 26.52 | 26.67 | +0.642% | 266 | 2,063 | -25.759% |
| 2026-09-02 | 26.50 | 27.30 | 25.87 | 26.50 | -4.159% | 69 | 2,038 | -25.283% |
| 2026-09-01 | 27.50 | 27.65 | 26.40 | 27.65 | +0.363% | 47 | 2,038 | -28.391% |
| 2026-08-31 | 27.10 | 27.55 | 27.10 | 27.55 | -3.839% | 71 | 1,988 | -28.131% |
| 2026-08-28 | 26.85 | 28.80 | 26.80 | 28.65 | -1.036% | 46 | 1,985 | -30.890% |
| 2026-08-27 | 30.80 | 30.80 | 28.70 | 28.95 | -13.582% | 13 | 1,998 | -31.606% |
| 2026-08-26 | 33.65 | 34.20 | 33.50 | 33.50 | +3.555% | 38 | 2,030 | -40.896% |
| 2026-08-25 | 31.70 | 32.75 | 31.70 | 32.35 | +1.730% | 41 | 2,037 | -38.794% |
| 2026-08-24 | 31.30 | 31.80 | 30.90 | 31.80 | +5.473% | 23 | 2,036 | -37.736% |
| 2026-08-21 | 29.60 | 30.70 | 29.60 | 30.15 | -3.365% | 25 | 2,023 | -34.328% |
| 2026-08-20 | 30.44 | 31.30 | 30.44 | 31.20 | +0.064% | 139 | 2,014 | -36.538% |
| 2026-08-19 | 30.00 | 33.50 | 30.00 | 31.18 | +15.481% | 687 | 1,480 | -36.498% |
| 2026-08-18 | 26.80 | 28.04 | 26.65 | 27.00 | +10.929% | 9 | 1,474 | -26.667% |
| 2026-08-17 | 24.00 | 24.34 | 24.00 | 24.34 | -2.640% | 11 | 1,463 | -18.652% |
| 2026-08-14 | 24.25 | 25.91 | 24.25 | 25.00 | +23.396% | 57 | 1,437 | -20.800% |
| 2026-08-13 | 20.72 | 20.72 | 19.75 | 20.26 | -0.686% | 54 | 1,388 | -2.270% |
| 2026-08-12 | 19.40 | 20.40 | 19.40 | 20.40 | -4.450% | 4 | 1,391 | -2.941% |
| 2026-08-11 | 21.50 | 21.50 | 20.70 | 21.35 | +1.329% | 9 | 1,389 | -7.260% |
| 2026-08-10 | 21.07 | 21.07 | 21.07 | 21.07 | -2.000% | 1 | 1,390 | -6.028% |
| 2026-08-07 | 22.55 | 22.58 | 21.30 | 21.50 | -9.853% | 120 | 1,306 | -7.907% |
| 2026-08-06 | 23.85 | 24.14 | 23.65 | 23.85 | -4.332% | 96 | 1,299 | -16.981% |
| 2026-08-05 | 25.00 | 25.00 | 24.77 | 24.93 | -2.120% | 4 | 1,301 | -20.578% |
| 2026-08-04 | 26.50 | 26.58 | 25.47 | 25.47 | -23.628% | 7 | 1,305 | -22.261% |
| 2026-08-03 | 33.35 | 33.35 | 33.35 | 33.35 | -0.448% | 1 | 1,306 | -40.630% |
| 2026-07-30 | 33.55 | 33.55 | 33.50 | 33.50 | -3.319% | 7 | 1,303 | -40.896% |
| 2026-07-29 | 36.35 | 36.37 | 34.65 | 34.65 | -2.669% | 4 | 1,302 | -42.857% |
| 2026-07-28 | 35.70 | 36.05 | 35.60 | 35.60 | +2.299% | 33 | 1,303 | -44.382% |
| 2026-07-27 | 35.15 | 35.15 | 34.25 | 34.80 | -0.287% | 60 | 1,248 | -43.103% |
| 2026-07-24 | 33.30 | 34.90 | 33.30 | 34.90 | +5.566% | 14 | 1,243 | -43.266% |
| 2026-07-23 | 33.06 | 33.06 | 33.06 | 33.06 | -2.044% | 1 | 1,242 | -40.109% |
| 2026-07-21 | 33.75 | 33.75 | 33.75 | 33.75 | -12.519% | 3 | 1,242 | -41.333% |
| 2026-07-17 | 41.00 | 41.00 | 36.89 | 38.58 | +9.292% | 54 | 1,244 | -48.678% |
| 2026-07-16 | 34.60 | 35.30 | 34.60 | 35.30 | +5.060% | 2 | 1,243 | -43.909% |
| 2026-07-15 | 33.60 | 33.65 | 33.60 | 33.60 | +5.197% | 5 | 1,243 | -41.071% |
| 2026-07-14 | 31.90 | 31.94 | 31.90 | 31.94 | -4.714% | 2 | 1,243 | -38.009% |
| 2026-07-13 | 34.10 | 34.10 | 33.52 | 33.52 | +5.542% | 4 | 1,245 | -40.931% |
| 2026-07-10 | 31.76 | 31.76 | 31.76 | 31.76 | -4.539% | 1 | 1,244 | -37.657% |
| 2026-07-09 | 33.27 | 33.27 | 33.27 | 33.27 | -0.835% | 2 | 1,246 | -40.487% |
| 2026-07-08 | 33.55 | 33.55 | 33.55 | 33.55 | -11.431% | 10 | 1,256 | -40.984% |
| 2026-07-07 | 39.70 | 40.11 | 37.38 | 37.88 | +4.009% | 41 | 1,258 | -47.730% |
| 2026-07-06 | 35.20 | 36.65 | 35.20 | 36.42 | -11.730% | 21 | 1,273 | -45.634% |
| 2026-07-02 | 37.50 | 41.26 | 37.50 | 41.26 | +9.880% | 11 | 1,265 | -52.012% |
| 2026-07-01 | 36.95 | 37.55 | 36.95 | 37.55 | +3.301% | 5 | 1,260 | -47.270% |
| 2026-06-30 | 36.39 | 36.39 | 36.35 | 36.35 | -5.215% | 13 | 1,249 | -45.530% |
| 2026-06-29 | 36.50 | 38.35 | 36.50 | 38.35 | +0.656% | 2 | 1,247 | -48.370% |
| 2026-06-26 | 39.08 | 39.20 | 37.85 | 38.10 | +6.723% | 38 | 1,247 | -48.031% |
| 2026-06-24 | 34.60 | 35.75 | 34.10 | 35.70 | +13.694% | 43 | 1,247 | -44.538% |
| 2026-06-22 | 32.00 | 32.20 | 31.40 | 31.40 | +3.974% | 40 | 1,213 | -36.943% |
| 2026-06-18 | 29.80 | 30.55 | 29.59 | 30.20 | -5.625% | 143 | 1,164 | -34.437% |
| 2026-06-17 | 31.70 | 32.00 | 31.70 | 32.00 | -8.414% | 3 | 1,161 | -38.125% |
| 2026-06-16 | 35.23 | 35.23 | 34.94 | 34.94 | +8.006% | 38 | 1,141 | -43.331% |
| 2026-06-15 | 32.45 | 32.45 | 32.27 | 32.35 | -14.756% | 156 | 1,185 | -38.794% |
| 2026-06-11 | 37.90 | 37.95 | 37.90 | 37.95 | -4.167% | 7 | 1,178 | -47.826% |
| 2026-06-10 | 39.28 | 39.93 | 37.88 | 39.60 | +6.739% | 638 | 679 | -50.000% |
| 2026-06-09 | 35.03 | 39.12 | 35.03 | 37.10 | +11.411% | 7 | 676 | -46.631% |
| 2026-06-08 | 33.30 | 33.30 | 33.30 | 33.30 | -6.197% | 4 | 672 | -40.541% |
| 2026-06-05 | 32.75 | 35.50 | 32.75 | 35.50 | +16.393% | 18 | 659 | -44.225% |
| 2026-06-04 | 32.45 | 32.50 | 29.96 | 30.50 | +41.860% | 30 | 638 | -35.082% |
| 2026-06-03 | 21.50 | 21.50 | 21.50 | 21.50 | -5.077% | 1 | 639 | -7.907% |
| 2026-06-02 | 23.75 | 23.75 | 22.65 | 22.65 | -14.172% | 7 | 640 | -12.583% |
| 2026-05-29 | 26.39 | 26.39 | 26.39 | 26.39 | -3.298% | 1 | 641 | -24.972% |
| 2026-05-28 | 27.29 | 27.29 | 27.29 | 27.29 | -10.230% | 2 | 639 | -27.446% |
| 2026-05-22 | 30.40 | 30.40 | 30.40 | 30.40 | -0.328% | 1 | 638 | -34.868% |
| 2026-05-21 | 30.80 | 30.80 | 30.50 | 30.50 | +0.826% | 2 | 637 | -35.082% |
| 2026-05-20 | 29.65 | 30.30 | 29.35 | 30.25 | -4.302% | 74 | 576 | -34.545% |
| 2026-05-19 | 31.60 | 31.63 | 31.60 | 31.61 | +3.707% | 14 | 585 | -37.362% |
| 2026-05-18 | 30.35 | 30.48 | 30.35 | 30.48 | +7.135% | 2 | 585 | -35.039% |
| 2026-05-14 | 27.69 | 28.50 | 27.69 | 28.45 | -7.480% | 6 | 589 | -30.404% |
| 2026-05-12 | 30.00 | 31.80 | 29.70 | 30.75 | +6.771% | 8 | 584 | -35.610% |
| 2026-05-11 | 29.05 | 29.05 | 28.25 | 28.80 | +0.348% | 4 | 581 | -31.250% |
| 2026-05-08 | 29.70 | 29.70 | 28.65 | 28.70 | -6.667% | 4 | 578 | -31.010% |
| 2026-05-07 | 30.35 | 30.75 | 30.10 | 30.75 | +5.779% | 6 | 573 | -35.610% |
| 2026-05-06 | 29.80 | 29.80 | 29.07 | 29.07 | +0.763% | 10 | 623 | -31.889% |
| 2026-05-05 | 29.07 | 29.07 | 27.89 | 28.85 | -7.974% | 236 | 725 | -31.369% |
| 2026-05-04 | 31.08 | 31.35 | 31.08 | 31.35 | +0.642% | 8 | 723 | -36.842% |
| 2026-04-30 | 30.95 | 31.15 | 30.80 | 31.15 | -9.579% | 31 | 692 | -36.437% |
| 2026-04-29 | 34.65 | 34.80 | 33.85 | 34.45 | 0.000% | 13 | 690 | -42.525% |
| 2026-04-28 | 35.35 | 35.35 | 34.30 | 34.45 | +7.825% | 418 | 390 | -42.525% |
| 2026-04-24 | 33.24 | 33.24 | 31.95 | 31.95 | +3.065% | 151 | 264 | -38.028% |
| 2026-04-23 | 31.00 | 31.00 | 31.00 | 31.00 | -3.336% | 1 | 265 | -36.129% |
| 2026-04-22 | 32.05 | 32.07 | 32.00 | 32.07 | -8.502% | 21 | 271 | -38.260% |
| 2026-04-21 | 35.45 | 35.45 | 34.50 | 35.05 | -1.406% | 12 | 265 | -43.509% |
| 2026-04-20 | 35.10 | 35.55 | 35.10 | 35.55 | +3.043% | 56 | 230 | -44.304% |
| 2026-04-17 | 34.60 | 34.80 | 34.15 | 34.50 | -4.432% | 18 | 215 | -42.609% |
| 2026-04-16 | 36.60 | 36.60 | 35.85 | 36.10 | -2.300% | 36 | 187 | -45.152% |
| 2026-04-15 | 37.70 | 37.70 | 36.95 | 36.95 | -8.517% | 3 | 185 | -46.414% |
| 2026-04-14 | 39.80 | 40.39 | 39.75 | 40.39 | -2.909% | 4 | 185 | -50.978% |
| 2026-04-13 | 41.60 | 41.60 | 41.60 | 41.60 | -5.131% | 1 | 185 | -52.404% |
| 2026-04-10 | 43.04 | 43.85 | 43.04 | 43.85 | -6.603% | 2 | 185 | -54.846% |
| 2026-04-09 | 47.45 | 47.45 | 46.95 | 46.95 | -3.196% | 3 | 187 | -57.827% |
| 2026-04-08 | 48.50 | 48.50 | 48.50 | 48.50 | -13.160% | 1 | 185 | -59.175% |
| 2026-04-07 | 58.00 | 58.00 | 55.85 | 55.85 | -10.137% | 3 | 185 | -64.548% |
| 2026-04-06 | 62.15 | 62.15 | 62.15 | 62.15 | -1.192% | 6 | 182 | -68.142% |
| 2026-04-02 | 63.50 | 63.50 | 62.90 | 62.90 | +1.452% | 11 | 179 | -68.521% |
| 2026-04-01 | 62.10 | 62.10 | 61.45 | 62.00 | -2.007% | 41 | 179 | -68.065% |
| 2026-03-31 | 67.75 | 67.75 | 63.27 | 63.27 | -12.971% | 16 | 199 | -68.706% |
| 2026-03-30 | 72.59 | 72.70 | 72.59 | 72.70 | +5.210% | 23 | 212 | -72.765% |
| 2026-03-27 | 69.00 | 69.10 | 68.95 | 69.10 | +6.226% | 12 | 224 | -71.346% |
| 2026-03-26 | 63.55 | 65.25 | 63.55 | 65.05 | +6.814% | 28 | 213 | -69.562% |
| 2026-03-25 | 60.00 | 60.90 | 60.00 | 60.90 | 0.000% | 13 | 190 | -67.488% |
| 2026-03-24 | 62.60 | 62.60 | 60.75 | 60.90 | -5.800% | 11 | 186 | -67.488% |
| 2026-03-20 | 64.65 | 64.65 | 64.65 | 64.65 | +5.897% | 5 | 184 | -69.374% |
| 2026-03-19 | 61.60 | 61.60 | 61.05 | 61.05 | -0.651% | 9 | 184 | -67.568% |
| 2026-03-18 | 61.40 | 62.35 | 60.85 | 61.45 | +0.986% | 32 | 175 | -67.779% |
| 2026-03-17 | 61.05 | 62.00 | 60.85 | 60.85 | +1.926% | 8 | 145 | -67.461% |
| 2026-03-16 | 61.90 | 61.90 | 59.50 | 59.70 | -5.880% | 5 | 143 | -66.834% |
| 2026-03-13 | 58.95 | 63.43 | 58.95 | 63.43 | +9.551% | 114 | 140 | -68.784% |
| 2026-03-12 | 59.05 | 59.05 | 57.90 | 57.90 | +2.933% | 8 | 34 | -65.803% |
| 2026-03-10 | 56.25 | 56.25 | 56.25 | 56.25 | +1.865% | 5 | 29 | -64.800% |
| 2026-03-09 | 58.62 | 58.62 | 55.22 | 55.22 | -6.136% | 3 | 30 | -64.143% |
| 2026-03-05 | 57.32 | 58.83 | 57.32 | 58.83 | -6.530% | 2 | 29 | -66.344% |
| 2026-03-04 | 62.94 | 62.94 | 62.94 | 62.94 | -6.060% | 1 | 29 | -68.541% |
| 2026-03-02 | 67.85 | 68.93 | 65.80 | 67.00 | -0.298% | 9 | 28 | -70.448% |
| 2026-02-27 | 66.85 | 67.20 | 66.60 | 67.20 | +9.984% | 4 | 23 | -70.536% |
| 2026-02-25 | 62.25 | 63.70 | 61.10 | 61.10 | -3.460% | 6 | 16 | -67.594% |
| 2026-02-23 | 63.29 | 63.29 | 63.29 | 63.29 | +2.295% | 1 | 16 | -68.715% |
| 2026-02-20 | 60.88 | 61.87 | 60.88 | 61.87 | +4.387% | 2 | 15 | -67.997% |
| 2026-02-11 | 61.30 | 61.30 | 59.27 | 59.27 | +0.492% | 2 | 14 | -66.594% |
| 2026-02-10 | 58.98 | 58.98 | 58.98 | 58.98 | -12.557% | 1 | 13 | -66.429% |
| 2026-02-05 | 67.45 | 67.45 | 67.45 | 67.45 | -5.333% | 5 | 12 | -70.645% |
| 2026-02-03 | 60.99 | 71.25 | 60.99 | 71.25 | +15.516% | 3 | 12 | -72.211% |
| 2026-02-02 | 62.54 | 62.54 | 61.45 | 61.68 | -1.971% | 4 | 11 | -67.899% |
| 2026-01-30 | 61.40 | 62.92 | 60.92 | 62.92 | -4.811% | 4 | 9 | -68.531% |
| 2026-01-29 | 62.57 | 66.10 | 62.57 | 66.10 | +5.913% | 5 | 7 | -70.045% |
| 2026-01-26 | 62.41 | 62.41 | 62.41 | 62.41 | -3.090% | 1 | 2 | -68.274% |
| 2026-01-23 | 64.40 | 64.40 | 64.40 | 64.40 | -1.604% | 1 | 1 | -69.255% |
| 2026-01-21 | 61.98 | 65.45 | 61.98 | 65.45 | 0.000% | 2 | 0 | -69.748% |