AVGO270319P00350000
AVGO Mar 19 2027 350.00 Put
optionOPRA
EODOct 7, 2026
27.25USD+2.022%(+0.54)16Vol3,795OI
AVGO270319P00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 28.60 | 28.60 | 27.25 | 27.25 | +2.022% | 16 | 3,785 | 0.000% |
| 2026-10-06 | 30.45 | 30.65 | 25.44 | 26.71 | -14.473% | 771 | 4,209 | +2.022% |
| 2026-10-05 | 33.40 | 33.40 | 30.60 | 31.23 | -8.950% | 433 | 4,519 | -12.744% |
| 2026-10-02 | 34.87 | 35.50 | 33.77 | 34.30 | -12.767% | 160 | 4,502 | -20.554% |
| 2026-10-01 | 37.90 | 39.32 | 36.45 | 39.32 | +10.295% | 165 | 4,612 | -30.697% |
| 2026-09-30 | 35.03 | 36.19 | 34.65 | 35.65 | +0.849% | 75 | 4,595 | -23.562% |
| 2026-09-29 | 33.37 | 35.75 | 33.20 | 35.35 | -3.547% | 11 | 4,594 | -22.914% |
| 2026-09-28 | 36.20 | 38.19 | 36.15 | 36.65 | +0.411% | 758 | 4,650 | -25.648% |
| 2026-09-25 | 35.43 | 37.35 | 35.43 | 36.50 | -2.796% | 160 | 4,614 | -25.342% |
| 2026-09-24 | 37.85 | 38.40 | 36.78 | 37.55 | +4.888% | 66 | 4,600 | -27.430% |
| 2026-09-23 | 33.75 | 35.85 | 33.75 | 35.80 | +11.008% | 13 | 4,596 | -23.883% |
| 2026-09-22 | 33.51 | 33.55 | 32.20 | 32.25 | -2.803% | 130 | 4,683 | -15.504% |
| 2026-09-21 | 35.00 | 35.00 | 33.18 | 33.18 | -7.318% | 421 | 4,479 | -17.872% |
| 2026-09-18 | 33.66 | 36.25 | 33.66 | 35.80 | -4.863% | 85 | 4,406 | -23.883% |
| 2026-09-17 | 39.25 | 39.25 | 37.58 | 37.63 | -11.459% | 8 | 4,405 | -27.584% |
| 2026-09-16 | 41.00 | 43.50 | 40.37 | 42.50 | +2.041% | 22 | 4,410 | -35.882% |
| 2026-09-15 | 41.28 | 43.00 | 41.00 | 41.65 | +1.834% | 160 | 4,352 | -34.574% |
| 2026-09-14 | 40.55 | 41.45 | 39.50 | 40.90 | +21.437% | 56 | 4,349 | -33.374% |
| 2026-09-11 | 35.10 | 35.10 | 32.95 | 33.68 | -3.357% | 80 | 4,292 | -19.091% |
| 2026-09-10 | 37.00 | 37.00 | 34.11 | 34.85 | -2.871% | 20 | 4,288 | -21.808% |
| 2026-09-09 | 34.70 | 36.10 | 34.40 | 35.88 | +4.272% | 94 | 4,322 | -24.052% |
| 2026-09-08 | 34.00 | 35.20 | 32.60 | 34.41 | -6.342% | 417 | 4,121 | -20.808% |
| 2026-09-04 | 35.50 | 37.40 | 35.50 | 36.74 | +0.823% | 35 | 4,114 | -25.830% |
| 2026-09-03 | 39.06 | 42.50 | 36.12 | 36.44 | +3.523% | 114 | 4,092 | -25.220% |
| 2026-09-02 | 35.25 | 36.00 | 34.72 | 35.20 | -1.511% | 308 | 3,854 | -22.585% |
| 2026-09-01 | 38.35 | 38.35 | 35.60 | 35.74 | -0.584% | 75 | 3,853 | -23.755% |
| 2026-08-31 | 36.15 | 36.50 | 35.75 | 35.95 | -4.388% | 47 | 3,848 | -24.200% |
| 2026-08-28 | 35.00 | 37.95 | 35.00 | 37.60 | +0.940% | 38 | 3,847 | -27.527% |
| 2026-08-27 | 39.40 | 39.40 | 37.00 | 37.25 | -12.865% | 18 | 3,844 | -26.846% |
| 2026-08-26 | 44.05 | 44.55 | 42.75 | 42.75 | +0.352% | 11 | 3,840 | -36.257% |
| 2026-08-25 | 42.13 | 42.85 | 41.15 | 42.60 | +2.774% | 182 | 3,745 | -36.033% |
| 2026-08-24 | 40.68 | 41.55 | 40.20 | 41.45 | +6.555% | 268 | 3,625 | -34.258% |
| 2026-08-21 | 39.73 | 40.30 | 38.90 | 38.90 | -2.628% | 124 | 3,616 | -29.949% |
| 2026-08-20 | 40.25 | 40.25 | 39.72 | 39.95 | -1.065% | 3 | 3,615 | -31.790% |
| 2026-08-19 | 41.50 | 43.00 | 40.38 | 40.38 | +13.427% | 575 | 3,291 | -32.516% |
| 2026-08-18 | 36.22 | 36.22 | 35.60 | 35.60 | +14.396% | 160 | 3,229 | -23.455% |
| 2026-08-17 | 31.13 | 32.18 | 30.70 | 31.12 | -4.832% | 18 | 3,228 | -12.436% |
| 2026-08-14 | 31.85 | 33.56 | 31.51 | 32.70 | +25.287% | 79 | 3,213 | -16.667% |
| 2026-08-12 | 25.63 | 26.60 | 25.63 | 26.10 | -6.619% | 22 | 3,214 | +4.406% |
| 2026-08-11 | 27.12 | 27.95 | 27.12 | 27.95 | +2.381% | 3 | 3,215 | -2.504% |
| 2026-08-10 | 26.40 | 28.05 | 26.40 | 27.30 | -3.363% | 104 | 3,179 | -0.183% |
| 2026-08-07 | 28.99 | 28.99 | 28.25 | 28.25 | -7.407% | 56 | 3,179 | -3.540% |
| 2026-08-06 | 32.19 | 32.19 | 30.51 | 30.51 | -2.803% | 30 | 3,195 | -10.685% |
| 2026-08-05 | 31.86 | 32.20 | 31.25 | 31.39 | -3.326% | 223 | 3,071 | -13.189% |
| 2026-08-04 | 34.03 | 34.03 | 31.95 | 32.47 | -14.553% | 27 | 3,074 | -16.076% |
| 2026-08-03 | 39.00 | 39.00 | 38.00 | 38.00 | +2.233% | 16 | 3,074 | -28.289% |
| 2026-07-31 | 37.00 | 37.17 | 37.00 | 37.17 | -10.326% | 8 | 3,074 | -26.688% |
| 2026-07-30 | 42.72 | 42.72 | 40.30 | 41.45 | -4.273% | 12 | 3,073 | -34.258% |
| 2026-07-29 | 43.30 | 43.30 | 43.30 | 43.30 | -0.230% | 3 | 3,073 | -37.067% |
| 2026-07-28 | 42.65 | 44.85 | 42.65 | 43.40 | +1.048% | 26 | 3,056 | -37.212% |
| 2026-07-27 | 43.45 | 43.95 | 42.95 | 42.95 | -1.491% | 10 | 3,054 | -36.554% |
| 2026-07-24 | 41.80 | 43.60 | 41.80 | 43.60 | +11.224% | 5 | 3,050 | -37.500% |
| 2026-07-23 | 39.20 | 39.20 | 39.20 | 39.20 | -0.759% | 1 | 3,049 | -30.485% |
| 2026-07-22 | 42.00 | 42.00 | 39.45 | 39.50 | -5.389% | 67 | 3,019 | -31.013% |
| 2026-07-21 | 42.68 | 43.04 | 41.75 | 41.75 | -4.462% | 632 | 2,918 | -34.731% |
| 2026-07-20 | 43.70 | 43.70 | 43.70 | 43.70 | -7.258% | 1 | 2,917 | -37.643% |
| 2026-07-17 | 50.84 | 50.84 | 47.12 | 47.12 | +7.703% | 14 | 2,914 | -42.169% |
| 2026-07-16 | 43.20 | 43.80 | 43.20 | 43.75 | +3.550% | 3 | 2,912 | -37.714% |
| 2026-07-13 | 40.75 | 42.25 | 40.75 | 42.25 | +6.023% | 2 | 2,923 | -35.503% |
| 2026-07-10 | 39.90 | 39.90 | 39.85 | 39.85 | -3.041% | 18 | 2,899 | -31.619% |
| 2026-07-09 | 39.28 | 41.10 | 38.25 | 41.10 | -0.964% | 1,009 | 2,718 | -33.698% |
| 2026-07-08 | 42.45 | 43.00 | 41.50 | 41.50 | -12.907% | 14 | 2,720 | -34.337% |
| 2026-07-07 | 48.75 | 48.75 | 46.95 | 47.65 | +5.420% | 11 | 2,717 | -42.812% |
| 2026-07-06 | 45.50 | 45.50 | 45.20 | 45.20 | -11.546% | 2 | 2,715 | -39.712% |
| 2026-07-02 | 48.20 | 51.10 | 48.20 | 51.10 | +10.129% | 7 | 2,712 | -46.673% |
| 2026-07-01 | 47.36 | 47.36 | 46.37 | 46.40 | +5.335% | 14 | 2,707 | -41.272% |
| 2026-06-30 | 45.26 | 45.50 | 43.41 | 44.05 | -7.126% | 8 | 2,701 | -38.138% |
| 2026-06-29 | 47.43 | 47.43 | 47.43 | 47.43 | -2.407% | 1 | 2,702 | -42.547% |
| 2026-06-26 | 49.08 | 49.08 | 48.44 | 48.60 | +13.445% | 133 | 2,825 | -43.930% |
| 2026-06-25 | 43.74 | 43.74 | 42.84 | 42.84 | -3.230% | 2 | 2,823 | -36.391% |
| 2026-06-24 | 44.27 | 44.27 | 44.27 | 44.27 | +2.810% | 10 | 2,833 | -38.446% |
| 2026-06-23 | 43.45 | 43.90 | 43.06 | 43.06 | +7.650% | 109 | 2,760 | -36.716% |
| 2026-06-22 | 39.51 | 40.00 | 39.51 | 40.00 | +5.263% | 3 | 2,762 | -31.875% |
| 2026-06-18 | 36.78 | 38.00 | 36.78 | 38.00 | -13.891% | 7 | 2,759 | -28.289% |
| 2026-06-16 | 43.65 | 44.35 | 43.65 | 44.13 | +8.561% | 43 | 2,740 | -38.251% |
| 2026-06-15 | 41.00 | 41.90 | 40.19 | 40.65 | -11.554% | 10 | 2,739 | -32.964% |
| 2026-06-12 | 45.50 | 46.42 | 45.50 | 45.96 | +4.455% | 9 | 2,735 | -40.709% |
| 2026-06-11 | 47.37 | 47.61 | 44.00 | 44.00 | -11.111% | 13 | 2,753 | -38.068% |
| 2026-06-10 | 47.15 | 49.50 | 47.13 | 49.50 | +12.885% | 1,466 | 1,512 | -44.949% |
| 2026-06-09 | 39.70 | 49.71 | 39.70 | 43.85 | +4.355% | 361 | 1,230 | -37.856% |
| 2026-06-08 | 42.02 | 42.02 | 42.02 | 42.02 | -6.767% | 2 | 1,228 | -35.150% |
| 2026-06-05 | 41.50 | 45.95 | 41.50 | 45.07 | +18.605% | 266 | 1,105 | -39.538% |
| 2026-06-04 | 41.00 | 41.45 | 38.00 | 38.00 | +37.931% | 47 | 1,079 | -28.289% |
| 2026-06-03 | 26.15 | 28.98 | 26.15 | 27.55 | -1.077% | 44 | 1,081 | -1.089% |
| 2026-06-02 | 28.92 | 29.44 | 27.85 | 27.85 | -10.737% | 9 | 1,081 | -2.154% |
| 2026-06-01 | 31.50 | 31.50 | 31.07 | 31.20 | -2.500% | 3 | 1,081 | -12.660% |
| 2026-05-29 | 32.00 | 33.75 | 32.00 | 32.00 | -6.569% | 108 | 1,085 | -14.844% |
| 2026-05-28 | 37.05 | 37.05 | 34.25 | 34.25 | -8.177% | 14 | 1,085 | -20.438% |
| 2026-05-27 | 34.42 | 37.30 | 34.42 | 37.30 | +4.775% | 6 | 1,084 | -26.944% |
| 2026-05-26 | 33.75 | 35.60 | 33.75 | 35.60 | -5.319% | 2 | 1,083 | -23.455% |
| 2026-05-22 | 38.40 | 38.40 | 37.60 | 37.60 | +0.804% | 10 | 1,078 | -27.527% |
| 2026-05-21 | 37.30 | 37.30 | 37.30 | 37.30 | -0.533% | 1 | 1,077 | -26.944% |
| 2026-05-20 | 38.40 | 38.40 | 37.02 | 37.50 | -2.471% | 55 | 1,036 | -27.333% |
| 2026-05-19 | 39.90 | 39.90 | 38.45 | 38.45 | +2.424% | 45 | 1,032 | -29.129% |
| 2026-05-18 | 37.54 | 37.54 | 37.54 | 37.54 | +1.459% | 1 | 1,031 | -27.411% |
| 2026-05-15 | 37.00 | 37.00 | 37.00 | 37.00 | +10.119% | 10 | 1,021 | -26.351% |
| 2026-05-14 | 33.60 | 33.60 | 33.60 | 33.60 | -12.750% | 1 | 1,021 | -18.899% |
| 2026-05-12 | 38.42 | 38.51 | 38.42 | 38.51 | -4.796% | 10 | 1,021 | -29.239% |
| 2026-05-07 | 37.05 | 40.45 | 36.35 | 40.45 | +11.988% | 79 | 1,014 | -32.633% |
| 2026-05-06 | 36.12 | 36.12 | 36.12 | 36.12 | +2.847% | 1 | 1,013 | -24.557% |
| 2026-05-05 | 36.15 | 36.15 | 34.60 | 35.12 | -6.596% | 472 | 548 | -22.409% |
| 2026-05-04 | 36.65 | 38.90 | 36.65 | 37.60 | +4.444% | 66 | 523 | -27.527% |
| 2026-05-01 | 36.26 | 36.75 | 36.00 | 36.00 | -14.914% | 24 | 503 | -24.306% |
| 2026-04-29 | 42.14 | 42.31 | 42.12 | 42.31 | -1.145% | 3 | 501 | -35.594% |
| 2026-04-28 | 42.35 | 44.25 | 42.35 | 42.80 | +8.217% | 12 | 493 | -36.332% |
| 2026-04-27 | 39.10 | 39.80 | 39.10 | 39.55 | +1.410% | 14 | 480 | -31.100% |
| 2026-04-24 | 40.70 | 41.00 | 39.00 | 39.00 | -1.440% | 21 | 469 | -30.128% |
| 2026-04-23 | 37.80 | 39.77 | 37.25 | 39.57 | +1.176% | 249 | 353 | -31.135% |
| 2026-04-22 | 40.55 | 40.55 | 38.40 | 39.11 | -10.647% | 5 | 351 | -30.325% |
| 2026-04-20 | 43.15 | 43.77 | 43.10 | 43.77 | +6.109% | 9 | 348 | -37.743% |
| 2026-04-17 | 43.05 | 43.05 | 41.25 | 41.25 | -6.186% | 21 | 336 | -33.939% |
| 2026-04-16 | 43.94 | 43.97 | 43.94 | 43.97 | -3.320% | 2 | 336 | -38.026% |
| 2026-04-15 | 45.15 | 45.90 | 45.08 | 45.48 | -10.296% | 10 | 332 | -40.084% |
| 2026-04-13 | 52.30 | 52.30 | 50.70 | 50.70 | -3.612% | 61 | 284 | -46.252% |
| 2026-04-10 | 53.02 | 53.02 | 52.08 | 52.60 | -7.215% | 7 | 284 | -48.194% |
| 2026-04-09 | 58.20 | 58.20 | 56.33 | 56.69 | -3.834% | 34 | 281 | -51.932% |
| 2026-04-08 | 57.52 | 59.50 | 57.52 | 58.95 | -13.053% | 55 | 250 | -53.774% |
| 2026-04-07 | 68.50 | 68.50 | 67.80 | 67.80 | -8.871% | 3 | 202 | -59.808% |
| 2026-04-06 | 74.60 | 74.60 | 74.35 | 74.40 | -0.668% | 16 | 202 | -63.374% |
| 2026-04-02 | 77.65 | 77.65 | 74.90 | 74.90 | -0.465% | 16 | 182 | -63.618% |
| 2026-04-01 | 74.20 | 75.25 | 74.20 | 75.25 | -1.182% | 7 | 182 | -63.787% |
| 2026-03-31 | 80.75 | 80.80 | 76.15 | 76.15 | -11.350% | 10 | 175 | -64.215% |
| 2026-03-30 | 85.90 | 85.90 | 85.90 | 85.90 | +5.399% | 3 | 173 | -68.277% |
| 2026-03-27 | 81.70 | 81.70 | 81.50 | 81.50 | +5.913% | 2 | 176 | -66.564% |
| 2026-03-26 | 74.36 | 76.95 | 74.36 | 76.95 | +6.505% | 20 | 176 | -64.587% |
| 2026-03-25 | 71.90 | 72.25 | 71.90 | 72.25 | -1.901% | 9 | 158 | -62.284% |
| 2026-03-24 | 72.95 | 73.65 | 72.95 | 73.65 | -4.064% | 10 | 162 | -63.001% |
| 2026-03-20 | 76.77 | 76.77 | 76.77 | 76.77 | +4.307% | 1 | 163 | -64.504% |
| 2026-03-18 | 73.60 | 73.60 | 73.60 | 73.60 | +2.038% | 2 | 163 | -62.976% |
| 2026-03-16 | 72.13 | 72.13 | 72.13 | 72.13 | +5.996% | 1 | 161 | -62.221% |
| 2026-03-12 | 69.60 | 69.60 | 68.05 | 68.05 | +0.443% | 4 | 160 | -59.956% |
| 2026-03-11 | 66.95 | 67.75 | 66.45 | 67.75 | +3.911% | 13 | 156 | -59.779% |
| 2026-03-10 | 65.05 | 65.45 | 64.30 | 65.20 | -2.322% | 9 | 143 | -58.206% |
| 2026-03-09 | 68.30 | 68.30 | 66.75 | 66.75 | -12.171% | 7 | 138 | -59.176% |
| 2026-03-04 | 76.00 | 76.00 | 76.00 | 76.00 | -4.137% | 1 | 135 | -64.145% |
| 2026-02-27 | 79.28 | 79.28 | 79.28 | 79.28 | +6.202% | 1 | 134 | -65.628% |
| 2026-02-17 | 74.65 | 74.65 | 74.65 | 74.65 | -1.426% | 5 | 133 | -63.496% |
| 2026-02-12 | 75.73 | 75.73 | 75.73 | 75.73 | +6.662% | 1 | 133 | -64.017% |
| 2026-02-11 | 71.00 | 71.00 | 71.00 | 71.00 | +6.033% | 5 | 133 | -61.620% |
| 2026-02-09 | 72.28 | 72.62 | 66.96 | 66.96 | -9.133% | 4 | 129 | -59.304% |
| 2026-02-06 | 74.53 | 74.53 | 73.69 | 73.69 | +1.501% | 3 | 125 | -63.021% |
| 2026-01-27 | 72.60 | 72.60 | 72.60 | 72.60 | -7.185% | 1 | 124 | -62.466% |
| 2026-01-23 | 79.80 | 79.80 | 78.22 | 78.22 | +3.043% | 103 | 123 | -65.162% |
| 2026-01-22 | 75.91 | 75.91 | 75.91 | 75.91 | 0.000% | 20 | 20 | -64.102% |