AVGO270319P00340000
AVGO Mar 19 2027 340.00 Put
optionOPRA
EODOct 7, 2026
23.60USD+1.375%(+0.32)53Vol3,829OI
AVGO270319P00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 24.50 | 24.50 | 23.60 | 23.60 | +1.375% | 53 | 3,818 | 0.000% |
| 2026-10-06 | 24.79 | 24.79 | 21.55 | 23.28 | -13.714% | 271 | 3,790 | +1.375% |
| 2026-10-05 | 28.80 | 28.80 | 26.64 | 26.98 | -7.603% | 22 | 3,788 | -12.528% |
| 2026-10-02 | 31.50 | 31.50 | 29.10 | 29.20 | -14.143% | 59 | 3,783 | -19.178% |
| 2026-10-01 | 32.50 | 34.01 | 31.55 | 34.01 | +8.658% | 120 | 3,771 | -30.609% |
| 2026-09-30 | 30.52 | 31.30 | 30.52 | 31.30 | +3.130% | 58 | 3,774 | -24.601% |
| 2026-09-29 | 30.00 | 30.55 | 28.20 | 30.35 | -6.615% | 29 | 3,771 | -22.241% |
| 2026-09-28 | 31.75 | 32.83 | 31.40 | 32.50 | +3.503% | 20 | 3,771 | -27.385% |
| 2026-09-25 | 31.00 | 32.05 | 30.80 | 31.40 | -2.937% | 43 | 3,761 | -24.841% |
| 2026-09-24 | 32.39 | 33.15 | 31.79 | 32.35 | +4.490% | 46 | 3,758 | -27.048% |
| 2026-09-23 | 30.62 | 30.96 | 30.14 | 30.96 | +10.968% | 18 | 3,757 | -23.773% |
| 2026-09-22 | 28.90 | 29.15 | 27.80 | 27.90 | -3.125% | 10 | 3,757 | -15.412% |
| 2026-09-21 | 29.94 | 29.94 | 28.60 | 28.80 | -5.667% | 9 | 3,760 | -18.056% |
| 2026-09-18 | 29.86 | 31.50 | 28.75 | 30.53 | -8.593% | 115 | 3,683 | -22.699% |
| 2026-09-17 | 32.75 | 33.47 | 32.36 | 33.40 | -12.105% | 48 | 3,697 | -29.341% |
| 2026-09-16 | 36.00 | 38.30 | 35.44 | 38.00 | +1.795% | 19 | 3,691 | -37.895% |
| 2026-09-15 | 35.05 | 37.65 | 35.05 | 37.33 | +4.712% | 64 | 3,655 | -36.780% |
| 2026-09-14 | 35.90 | 36.20 | 34.25 | 35.65 | +22.089% | 284 | 3,645 | -33.801% |
| 2026-09-11 | 30.50 | 30.50 | 28.32 | 29.20 | -4.262% | 598 | 3,483 | -19.178% |
| 2026-09-10 | 32.25 | 32.25 | 29.45 | 30.50 | -2.244% | 25 | 3,469 | -22.623% |
| 2026-09-09 | 30.55 | 31.70 | 29.70 | 31.20 | +4.418% | 40 | 3,434 | -24.359% |
| 2026-09-08 | 30.10 | 30.44 | 28.75 | 29.88 | -7.349% | 9 | 3,431 | -21.017% |
| 2026-09-04 | 30.70 | 32.45 | 30.65 | 32.25 | +1.928% | 27 | 3,422 | -26.822% |
| 2026-09-03 | 37.00 | 37.00 | 31.19 | 31.64 | +3.534% | 88 | 3,412 | -25.411% |
| 2026-09-02 | 30.52 | 31.40 | 30.15 | 30.56 | -2.675% | 14 | 3,409 | -22.775% |
| 2026-09-01 | 33.68 | 33.68 | 30.35 | 31.40 | -1.258% | 17 | 3,407 | -24.841% |
| 2026-08-31 | 31.47 | 31.90 | 31.40 | 31.80 | -1.852% | 40 | 3,407 | -25.786% |
| 2026-08-28 | 30.70 | 32.90 | 30.70 | 32.40 | -1.996% | 7 | 3,406 | -27.160% |
| 2026-08-27 | 33.57 | 33.57 | 33.06 | 33.06 | -12.885% | 3 | 3,407 | -28.615% |
| 2026-08-26 | 38.20 | 39.25 | 37.95 | 37.95 | +0.397% | 12 | 3,404 | -37.813% |
| 2026-08-25 | 37.00 | 37.80 | 36.90 | 37.80 | +4.680% | 41 | 3,382 | -37.566% |
| 2026-08-24 | 35.85 | 36.40 | 35.85 | 36.11 | +5.063% | 144 | 3,365 | -34.644% |
| 2026-08-21 | 34.51 | 35.50 | 34.36 | 34.37 | -4.182% | 112 | 3,349 | -31.335% |
| 2026-08-20 | 35.45 | 35.87 | 35.00 | 35.87 | -1.726% | 139 | 3,381 | -34.207% |
| 2026-08-19 | 37.41 | 37.87 | 36.50 | 36.50 | +16.316% | 118 | 3,340 | -35.342% |
| 2026-08-18 | 30.71 | 32.31 | 30.71 | 31.38 | +15.580% | 423 | 2,945 | -24.793% |
| 2026-08-17 | 27.94 | 28.50 | 26.78 | 27.15 | -6.315% | 47 | 2,969 | -13.076% |
| 2026-08-14 | 28.57 | 29.75 | 28.32 | 28.98 | +25.455% | 845 | 2,963 | -18.565% |
| 2026-08-13 | 22.66 | 23.10 | 22.66 | 23.10 | -5.714% | 12 | 2,970 | +2.165% |
| 2026-08-11 | 23.70 | 24.50 | 23.70 | 24.50 | +0.616% | 14 | 2,980 | -3.673% |
| 2026-08-10 | 24.50 | 24.50 | 24.30 | 24.35 | -0.409% | 112 | 2,899 | -3.080% |
| 2026-08-07 | 24.80 | 24.80 | 24.45 | 24.45 | -12.522% | 4 | 2,897 | -3.476% |
| 2026-08-05 | 28.25 | 28.25 | 27.95 | 27.95 | -3.985% | 3 | 2,897 | -15.564% |
| 2026-08-04 | 29.69 | 29.69 | 29.11 | 29.11 | -14.130% | 4 | 2,899 | -18.928% |
| 2026-08-03 | 35.25 | 35.25 | 33.90 | 33.90 | -5.439% | 4 | 2,897 | -30.383% |
| 2026-07-31 | 36.00 | 36.00 | 35.85 | 35.85 | -1.240% | 6 | 2,897 | -34.170% |
| 2026-07-30 | 37.65 | 37.65 | 36.30 | 36.30 | -6.684% | 6 | 2,896 | -34.986% |
| 2026-07-29 | 41.25 | 41.25 | 38.90 | 38.90 | -0.128% | 5 | 2,894 | -39.332% |
| 2026-07-28 | 40.25 | 40.40 | 38.95 | 38.95 | +1.963% | 35 | 2,872 | -39.409% |
| 2026-07-27 | 38.20 | 38.20 | 38.20 | 38.20 | -2.427% | 1 | 2,871 | -38.220% |
| 2026-07-24 | 37.55 | 39.15 | 37.35 | 39.15 | +5.384% | 15 | 2,865 | -39.719% |
| 2026-07-23 | 37.15 | 37.15 | 37.15 | 37.15 | -0.642% | 7 | 2,865 | -36.474% |
| 2026-07-21 | 37.75 | 37.75 | 37.39 | 37.39 | -6.642% | 10 | 2,866 | -36.882% |
| 2026-07-20 | 39.88 | 40.05 | 39.88 | 40.05 | -6.534% | 3 | 2,865 | -41.074% |
| 2026-07-17 | 42.67 | 42.85 | 42.65 | 42.85 | +6.328% | 32 | 2,842 | -44.924% |
| 2026-07-16 | 40.30 | 40.30 | 40.30 | 40.30 | +12.256% | 3 | 2,842 | -41.439% |
| 2026-07-14 | 36.25 | 36.25 | 35.90 | 35.90 | -4.394% | 4 | 2,844 | -34.262% |
| 2026-07-13 | 37.67 | 37.67 | 37.55 | 37.55 | +7.532% | 2 | 2,844 | -37.150% |
| 2026-07-09 | 34.92 | 34.92 | 34.92 | 34.92 | -8.105% | 4 | 2,788 | -32.417% |
| 2026-07-08 | 38.76 | 38.76 | 36.85 | 38.00 | -7.588% | 1,526 | 2,366 | -37.895% |
| 2026-07-06 | 40.39 | 41.12 | 40.39 | 41.12 | -11.570% | 2 | 2,366 | -42.607% |
| 2026-07-02 | 43.80 | 46.50 | 43.80 | 46.50 | +10.137% | 35 | 2,380 | -49.247% |
| 2026-07-01 | 41.90 | 42.22 | 41.90 | 42.22 | -1.031% | 2 | 2,380 | -44.102% |
| 2026-06-26 | 43.35 | 44.00 | 42.45 | 42.66 | +5.490% | 353 | 2,146 | -44.679% |
| 2026-06-25 | 40.30 | 40.44 | 40.30 | 40.44 | +5.587% | 2 | 2,148 | -41.642% |
| 2026-06-24 | 38.45 | 38.79 | 38.30 | 38.30 | +6.212% | 12 | 2,145 | -38.381% |
| 2026-06-22 | 36.06 | 36.06 | 36.06 | 36.06 | +5.903% | 8 | 2,137 | -34.554% |
| 2026-06-18 | 34.30 | 34.30 | 33.90 | 34.05 | -5.180% | 5 | 2,134 | -30.690% |
| 2026-06-17 | 35.87 | 35.91 | 35.87 | 35.91 | -9.295% | 9 | 2,130 | -34.280% |
| 2026-06-16 | 38.70 | 39.60 | 38.70 | 39.59 | +6.425% | 11 | 2,132 | -40.389% |
| 2026-06-15 | 37.20 | 37.20 | 37.20 | 37.20 | -11.323% | 1 | 2,131 | -36.559% |
| 2026-06-12 | 41.40 | 41.95 | 41.30 | 41.95 | -1.871% | 5 | 2,128 | -43.743% |
| 2026-06-11 | 42.45 | 43.40 | 41.85 | 42.75 | -4.788% | 62 | 2,129 | -44.795% |
| 2026-06-10 | 43.30 | 44.90 | 43.30 | 44.90 | +15.276% | 27 | 2,110 | -47.439% |
| 2026-06-09 | 38.70 | 44.00 | 38.70 | 38.95 | +3.042% | 338 | 1,848 | -39.409% |
| 2026-06-08 | 36.75 | 38.60 | 36.75 | 37.80 | -5.500% | 132 | 1,733 | -37.566% |
| 2026-06-05 | 36.75 | 40.70 | 36.75 | 40.00 | +23.724% | 1,045 | 726 | -41.000% |
| 2026-06-04 | 35.38 | 35.62 | 32.33 | 32.33 | +31.690% | 8 | 725 | -27.003% |
| 2026-06-03 | 25.72 | 26.00 | 24.55 | 24.55 | -3.725% | 45 | 714 | -3.870% |
| 2026-06-02 | 25.50 | 25.50 | 25.50 | 25.50 | -8.863% | 1 | 713 | -7.451% |
| 2026-06-01 | 27.97 | 27.98 | 27.97 | 27.98 | -9.008% | 16 | 701 | -15.654% |
| 2026-05-28 | 31.00 | 31.00 | 30.70 | 30.75 | -6.107% | 38 | 680 | -23.252% |
| 2026-05-27 | 31.20 | 32.75 | 31.20 | 32.75 | -4.407% | 15 | 680 | -27.939% |
| 2026-05-22 | 34.26 | 34.26 | 34.26 | 34.26 | -0.117% | 1 | 680 | -31.115% |
| 2026-05-21 | 34.32 | 34.34 | 34.05 | 34.30 | +2.695% | 14 | 669 | -31.195% |
| 2026-05-20 | 33.40 | 33.40 | 33.40 | 33.40 | -4.051% | 2 | 668 | -29.341% |
| 2026-05-18 | 34.81 | 34.82 | 34.80 | 34.81 | +5.103% | 7 | 668 | -32.203% |
| 2026-05-15 | 33.12 | 33.12 | 33.12 | 33.12 | +8.768% | 1 | 668 | -28.744% |
| 2026-05-14 | 30.90 | 30.90 | 30.45 | 30.45 | -10.573% | 22 | 668 | -22.496% |
| 2026-05-13 | 34.05 | 34.05 | 34.05 | 34.05 | +3.495% | 5 | 668 | -30.690% |
| 2026-05-08 | 33.15 | 33.25 | 31.70 | 32.90 | +1.387% | 98 | 573 | -28.267% |
| 2026-05-06 | 32.50 | 32.50 | 32.45 | 32.45 | +3.344% | 5 | 574 | -27.273% |
| 2026-05-05 | 31.40 | 31.40 | 31.40 | 31.40 | -6.072% | 1 | 573 | -24.841% |
| 2026-05-04 | 33.26 | 35.10 | 33.26 | 33.43 | +2.862% | 18 | 558 | -29.405% |
| 2026-05-01 | 32.24 | 32.50 | 32.24 | 32.50 | -3.988% | 9 | 552 | -27.385% |
| 2026-04-30 | 34.87 | 36.15 | 33.75 | 33.85 | -10.450% | 13 | 549 | -30.281% |
| 2026-04-29 | 37.80 | 37.80 | 37.80 | 37.80 | -4.425% | 1 | 548 | -37.566% |
| 2026-04-28 | 39.55 | 39.55 | 39.55 | 39.55 | +10.940% | 95 | 472 | -40.329% |
| 2026-04-27 | 35.85 | 35.85 | 35.65 | 35.65 | +2.384% | 2 | 471 | -33.801% |
| 2026-04-24 | 36.33 | 36.33 | 34.82 | 34.82 | +3.018% | 14 | 466 | -32.223% |
| 2026-04-23 | 34.24 | 34.24 | 33.64 | 33.80 | -3.013% | 5 | 468 | -30.178% |
| 2026-04-22 | 36.72 | 36.72 | 34.85 | 34.85 | -9.574% | 39 | 447 | -32.281% |
| 2026-04-21 | 38.54 | 38.54 | 38.54 | 38.54 | -2.183% | 1 | 447 | -38.765% |
| 2026-04-20 | 39.20 | 39.90 | 39.00 | 39.40 | +2.738% | 34 | 446 | -40.102% |
| 2026-04-17 | 38.35 | 38.35 | 38.30 | 38.35 | -6.577% | 23 | 436 | -38.462% |
| 2026-04-15 | 41.00 | 41.71 | 41.00 | 41.05 | -7.336% | 10 | 438 | -42.509% |
| 2026-04-14 | 44.44 | 44.58 | 44.30 | 44.30 | +0.045% | 13 | 448 | -46.727% |
| 2026-04-13 | 45.97 | 45.97 | 44.27 | 44.28 | -7.461% | 105 | 400 | -46.703% |
| 2026-04-10 | 47.65 | 47.85 | 47.30 | 47.85 | -9.048% | 61 | 400 | -50.679% |
| 2026-04-09 | 52.40 | 52.61 | 52.40 | 52.61 | -2.030% | 16 | 359 | -55.142% |
| 2026-04-08 | 54.76 | 55.50 | 53.70 | 53.70 | -14.080% | 10 | 348 | -56.052% |
| 2026-04-07 | 63.60 | 63.60 | 62.50 | 62.50 | -9.223% | 7 | 340 | -62.240% |
| 2026-04-06 | 68.85 | 68.85 | 68.85 | 68.85 | +0.438% | 3 | 335 | -65.723% |
| 2026-04-02 | 69.00 | 69.00 | 68.55 | 68.55 | +2.009% | 15 | 321 | -65.573% |
| 2026-04-01 | 67.20 | 67.20 | 67.20 | 67.20 | -4.478% | 11 | 321 | -64.881% |
| 2026-03-31 | 73.80 | 73.95 | 70.35 | 70.35 | +0.644% | 22 | 322 | -66.453% |
| 2026-03-26 | 68.75 | 69.90 | 68.75 | 69.90 | +6.636% | 36 | 322 | -66.237% |
| 2026-03-25 | 65.95 | 66.55 | 65.55 | 65.55 | -1.871% | 4 | 302 | -63.997% |
| 2026-03-24 | 67.10 | 67.10 | 66.80 | 66.80 | -0.595% | 4 | 302 | -64.671% |
| 2026-03-19 | 69.75 | 69.90 | 67.20 | 67.20 | -0.223% | 12 | 303 | -64.881% |
| 2026-03-18 | 66.89 | 67.35 | 66.89 | 67.35 | -0.517% | 2 | 302 | -64.959% |
| 2026-03-13 | 64.20 | 67.70 | 64.20 | 67.70 | +4.702% | 5 | 302 | -65.140% |
| 2026-03-12 | 64.56 | 64.66 | 64.56 | 64.66 | +5.309% | 2 | 299 | -63.501% |
| 2026-03-11 | 61.05 | 61.60 | 61.05 | 61.40 | -1.127% | 13 | 299 | -61.564% |
| 2026-03-10 | 59.44 | 62.10 | 58.74 | 62.10 | +0.485% | 3 | 301 | -61.997% |
| 2026-03-09 | 64.50 | 64.50 | 61.04 | 61.80 | 0.000% | 277 | 301 | -61.812% |
| 2026-03-06 | 63.60 | 63.60 | 61.80 | 61.80 | -0.435% | 5 | 38 | -61.812% |
| 2026-03-05 | 64.47 | 64.47 | 62.07 | 62.07 | -14.030% | 7 | 33 | -61.978% |
| 2026-03-02 | 73.40 | 73.40 | 72.20 | 72.20 | -6.051% | 6 | 34 | -67.313% |
| 2026-02-26 | 77.15 | 77.15 | 75.50 | 76.85 | +8.392% | 4 | 30 | -69.291% |
| 2026-02-24 | 71.85 | 71.85 | 69.40 | 70.90 | +6.090% | 5 | 28 | -66.714% |
| 2026-02-18 | 66.83 | 66.83 | 66.83 | 66.83 | -4.733% | 1 | 25 | -64.687% |
| 2026-02-13 | 69.55 | 70.15 | 69.55 | 70.15 | +1.052% | 7 | 23 | -66.358% |
| 2026-02-12 | 65.75 | 69.45 | 65.75 | 69.42 | +2.708% | 12 | 23 | -66.004% |
| 2026-02-11 | 65.69 | 67.59 | 65.69 | 67.59 | +5.609% | 2 | 11 | -65.084% |
| 2026-02-10 | 64.00 | 64.00 | 64.00 | 64.00 | +1.911% | 1 | 10 | -63.125% |
| 2026-02-09 | 62.10 | 62.80 | 62.10 | 62.80 | -12.168% | 5 | 10 | -62.420% |
| 2026-02-06 | 70.50 | 71.50 | 70.50 | 71.50 | -2.522% | 2 | 8 | -66.993% |
| 2026-02-05 | 73.30 | 73.35 | 73.30 | 73.35 | -3.702% | 2 | 6 | -67.825% |
| 2026-02-04 | 76.17 | 76.17 | 76.17 | 76.17 | -0.366% | 5 | 6 | -69.017% |
| 2026-02-03 | 76.45 | 76.45 | 76.45 | 76.45 | +11.573% | 1 | 6 | -69.130% |
| 2026-01-30 | 68.52 | 68.52 | 68.52 | 68.52 | +3.661% | 1 | 7 | -65.558% |
| 2026-01-28 | 66.13 | 66.13 | 66.10 | 66.10 | -1.343% | 2 | 6 | -64.297% |
| 2026-01-27 | 68.07 | 68.07 | 66.90 | 67.00 | -1.224% | 3 | 6 | -64.776% |
| 2026-01-21 | 67.83 | 67.83 | 67.83 | 67.83 | 0.000% | 5 | 5 | -65.207% |