AVGO270319P00360000
AVGO Mar 19 2027 360.00 Put
optionOPRA
EODOct 7, 2026
32.36USD+3.884%(+1.21)81Vol2,385OI
AVGO270319P00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 33.90 | 33.90 | 32.36 | 32.36 | +3.884% | 81 | 2,325 | 0.000% |
| 2026-10-06 | 33.19 | 33.19 | 30.28 | 31.15 | -16.263% | 395 | 2,535 | +3.884% |
| 2026-10-05 | 36.90 | 37.20 | 36.05 | 37.20 | -5.344% | 394 | 2,271 | -13.011% |
| 2026-10-02 | 40.10 | 41.25 | 39.24 | 39.30 | -11.307% | 9 | 2,271 | -17.659% |
| 2026-10-01 | 44.10 | 44.31 | 43.40 | 44.31 | +7.810% | 169 | 2,205 | -26.969% |
| 2026-09-30 | 41.30 | 41.30 | 40.95 | 41.10 | +1.507% | 7 | 2,203 | -21.265% |
| 2026-09-29 | 38.45 | 40.86 | 38.22 | 40.49 | -6.273% | 370 | 2,166 | -20.079% |
| 2026-09-28 | 43.00 | 43.20 | 42.30 | 43.20 | +3.672% | 14 | 2,156 | -25.093% |
| 2026-09-25 | 41.67 | 41.67 | 41.67 | 41.67 | -1.092% | 10 | 2,146 | -22.342% |
| 2026-09-24 | 43.65 | 44.15 | 42.13 | 42.13 | +2.257% | 37 | 2,133 | -23.190% |
| 2026-09-23 | 39.59 | 41.20 | 39.59 | 41.20 | +10.753% | 125 | 2,091 | -21.456% |
| 2026-09-22 | 38.70 | 38.90 | 37.20 | 37.20 | -3.125% | 82 | 2,086 | -13.011% |
| 2026-09-21 | 40.60 | 40.60 | 38.40 | 38.40 | -7.470% | 16 | 2,080 | -15.729% |
| 2026-09-18 | 38.70 | 41.50 | 38.00 | 41.50 | -6.405% | 30 | 2,069 | -22.024% |
| 2026-09-17 | 44.43 | 44.43 | 43.00 | 44.34 | -10.695% | 281 | 2,136 | -27.018% |
| 2026-09-16 | 46.75 | 50.10 | 46.75 | 49.65 | +1.638% | 26 | 2,111 | -34.824% |
| 2026-09-15 | 46.65 | 48.95 | 46.65 | 48.85 | +6.311% | 30 | 2,085 | -33.756% |
| 2026-09-14 | 45.50 | 47.15 | 45.25 | 45.95 | +19.351% | 87 | 2,037 | -29.576% |
| 2026-09-11 | 38.96 | 38.96 | 37.65 | 38.50 | -4.703% | 90 | 2,005 | -15.948% |
| 2026-09-10 | 40.35 | 40.40 | 38.90 | 40.40 | +1.635% | 64 | 1,971 | -19.901% |
| 2026-09-09 | 40.19 | 41.60 | 39.30 | 39.75 | +2.054% | 92 | 1,926 | -18.591% |
| 2026-09-08 | 38.31 | 39.95 | 37.25 | 38.95 | -8.568% | 62 | 1,931 | -16.919% |
| 2026-09-04 | 39.80 | 42.60 | 39.80 | 42.60 | +5.446% | 113 | 1,875 | -24.038% |
| 2026-09-03 | 47.48 | 48.05 | 40.40 | 40.40 | -0.542% | 25 | 1,866 | -19.901% |
| 2026-09-02 | 41.95 | 41.95 | 40.10 | 40.62 | -0.319% | 21 | 1,855 | -20.335% |
| 2026-09-01 | 43.54 | 43.54 | 40.67 | 40.75 | -1.212% | 20 | 1,853 | -20.589% |
| 2026-08-31 | 41.05 | 41.25 | 41.00 | 41.25 | -2.597% | 12 | 1,844 | -21.552% |
| 2026-08-28 | 40.65 | 43.50 | 40.04 | 42.35 | -0.587% | 300 | 1,698 | -23.589% |
| 2026-08-27 | 44.30 | 44.30 | 42.00 | 42.60 | -12.074% | 30 | 1,699 | -24.038% |
| 2026-08-26 | 49.59 | 50.10 | 48.45 | 48.45 | +0.728% | 8 | 1,693 | -33.209% |
| 2026-08-25 | 46.76 | 48.10 | 46.50 | 48.10 | +3.776% | 29 | 1,691 | -32.723% |
| 2026-08-24 | 46.85 | 46.85 | 45.40 | 46.35 | +2.205% | 40 | 1,681 | -30.183% |
| 2026-08-21 | 42.45 | 45.40 | 42.45 | 45.35 | -0.220% | 103 | 1,624 | -28.644% |
| 2026-08-20 | 45.36 | 45.45 | 44.48 | 45.45 | +0.221% | 9 | 1,619 | -28.801% |
| 2026-08-19 | 42.81 | 47.89 | 42.81 | 45.35 | +12.225% | 37 | 1,600 | -28.644% |
| 2026-08-18 | 39.24 | 41.39 | 39.24 | 40.41 | +15.128% | 14 | 1,609 | -19.921% |
| 2026-08-17 | 35.30 | 35.30 | 35.00 | 35.10 | -4.360% | 416 | 1,235 | -7.806% |
| 2026-08-14 | 33.65 | 38.10 | 33.65 | 36.70 | +20.131% | 78 | 1,268 | -11.826% |
| 2026-08-13 | 30.00 | 30.55 | 30.00 | 30.55 | 0.000% | 6 | 1,269 | +5.925% |
| 2026-08-12 | 29.36 | 30.55 | 29.36 | 30.55 | -1.926% | 6 | 1,271 | +5.925% |
| 2026-08-11 | 31.15 | 31.15 | 31.15 | 31.15 | -0.479% | 1 | 1,271 | +3.884% |
| 2026-08-10 | 30.50 | 31.65 | 30.15 | 31.30 | -3.096% | 199 | 1,273 | +3.387% |
| 2026-08-07 | 32.77 | 32.97 | 32.22 | 32.30 | -9.040% | 34 | 1,274 | +0.186% |
| 2026-08-05 | 35.50 | 35.76 | 35.50 | 35.51 | -1.716% | 5 | 1,276 | -8.871% |
| 2026-08-04 | 37.00 | 37.00 | 36.13 | 36.13 | -14.788% | 54 | 1,225 | -10.435% |
| 2026-08-03 | 43.37 | 43.37 | 42.40 | 42.40 | -11.667% | 2 | 1,224 | -23.679% |
| 2026-07-29 | 51.00 | 51.00 | 48.00 | 48.00 | -3.030% | 2 | 1,223 | -32.583% |
| 2026-07-28 | 48.83 | 49.50 | 48.83 | 49.50 | +4.430% | 12 | 1,226 | -34.626% |
| 2026-07-27 | 48.60 | 48.95 | 46.65 | 47.40 | +0.466% | 21 | 1,226 | -31.730% |
| 2026-07-24 | 47.18 | 47.18 | 47.18 | 47.18 | +4.542% | 7 | 1,219 | -31.412% |
| 2026-07-23 | 45.04 | 45.13 | 45.04 | 45.13 | +3.037% | 7 | 1,226 | -28.296% |
| 2026-07-22 | 44.00 | 44.00 | 43.80 | 43.80 | -5.928% | 22 | 1,236 | -26.119% |
| 2026-07-21 | 47.25 | 47.25 | 46.56 | 46.56 | -4.099% | 52 | 1,280 | -30.498% |
| 2026-07-20 | 49.30 | 49.30 | 48.55 | 48.55 | -13.304% | 326 | 998 | -33.347% |
| 2026-07-17 | 54.02 | 56.00 | 54.02 | 56.00 | +19.837% | 9 | 989 | -42.214% |
| 2026-07-15 | 46.73 | 46.73 | 46.73 | 46.73 | +3.844% | 1 | 989 | -30.751% |
| 2026-07-14 | 44.80 | 45.00 | 44.80 | 45.00 | -2.808% | 6 | 992 | -28.089% |
| 2026-07-09 | 45.00 | 46.30 | 45.00 | 46.30 | -14.497% | 2 | 992 | -30.108% |
| 2026-07-07 | 53.90 | 54.30 | 53.90 | 54.15 | +6.490% | 8 | 997 | -40.240% |
| 2026-07-06 | 48.84 | 50.85 | 48.84 | 50.85 | -10.428% | 51 | 997 | -36.362% |
| 2026-07-02 | 51.88 | 56.77 | 51.88 | 56.77 | +10.340% | 61 | 982 | -42.998% |
| 2026-07-01 | 52.44 | 52.44 | 51.45 | 51.45 | +2.674% | 4 | 979 | -37.104% |
| 2026-06-30 | 50.20 | 50.20 | 50.11 | 50.11 | -4.132% | 4 | 978 | -35.422% |
| 2026-06-29 | 52.27 | 52.27 | 52.27 | 52.27 | +1.377% | 1 | 964 | -38.091% |
| 2026-06-26 | 53.33 | 53.55 | 51.30 | 51.56 | +4.797% | 353 | 700 | -37.238% |
| 2026-06-25 | 49.60 | 49.85 | 48.84 | 49.20 | +1.485% | 447 | 430 | -34.228% |
| 2026-06-23 | 48.48 | 48.48 | 48.48 | 48.48 | +8.700% | 1 | 430 | -33.251% |
| 2026-06-22 | 45.10 | 45.10 | 44.60 | 44.60 | -1.762% | 8 | 428 | -27.444% |
| 2026-06-15 | 45.40 | 45.40 | 45.40 | 45.40 | -11.673% | 1 | 428 | -28.722% |
| 2026-06-12 | 51.40 | 51.40 | 51.40 | 51.40 | -2.188% | 1 | 428 | -37.043% |
| 2026-06-10 | 52.30 | 54.23 | 52.30 | 52.55 | +10.748% | 13 | 426 | -38.421% |
| 2026-06-09 | 51.10 | 52.78 | 47.45 | 47.45 | +3.603% | 39 | 419 | -31.802% |
| 2026-06-08 | 47.45 | 47.60 | 45.80 | 45.80 | -9.397% | 139 | 318 | -29.345% |
| 2026-06-05 | 47.10 | 50.55 | 47.10 | 50.55 | +20.357% | 25 | 317 | -35.984% |
| 2026-06-04 | 46.00 | 46.00 | 42.00 | 42.00 | +37.705% | 41 | 301 | -22.952% |
| 2026-06-03 | 32.05 | 32.55 | 29.75 | 30.50 | -2.556% | 26 | 284 | +6.098% |
| 2026-06-02 | 32.54 | 32.80 | 31.30 | 31.30 | -11.080% | 50 | 260 | +3.387% |
| 2026-06-01 | 34.90 | 35.20 | 34.12 | 35.20 | -3.429% | 15 | 263 | -8.068% |
| 2026-05-29 | 36.60 | 38.20 | 36.45 | 36.45 | -5.202% | 8 | 265 | -11.221% |
| 2026-05-28 | 38.45 | 38.64 | 37.96 | 38.45 | -4.756% | 7 | 264 | -15.839% |
| 2026-05-27 | 40.37 | 40.37 | 40.37 | 40.37 | +1.996% | 1 | 263 | -19.841% |
| 2026-05-26 | 38.30 | 39.80 | 37.89 | 39.58 | -5.874% | 8 | 262 | -18.242% |
| 2026-05-22 | 40.75 | 42.05 | 40.75 | 42.05 | -0.024% | 7 | 258 | -23.044% |
| 2026-05-21 | 42.23 | 42.30 | 42.02 | 42.06 | +1.349% | 8 | 254 | -23.062% |
| 2026-05-20 | 41.25 | 41.50 | 41.25 | 41.50 | -4.707% | 6 | 253 | -22.024% |
| 2026-05-19 | 44.30 | 44.30 | 43.15 | 43.55 | +9.093% | 89 | 181 | -25.695% |
| 2026-05-15 | 40.00 | 40.00 | 39.92 | 39.92 | +3.366% | 5 | 181 | -18.938% |
| 2026-05-14 | 38.20 | 38.62 | 38.20 | 38.62 | -7.938% | 2 | 181 | -16.209% |
| 2026-05-13 | 43.95 | 44.50 | 41.65 | 41.95 | +6.879% | 7 | 178 | -22.861% |
| 2026-05-11 | 39.30 | 40.20 | 39.25 | 39.25 | -2.678% | 21 | 162 | -17.554% |
| 2026-05-08 | 40.17 | 40.33 | 39.60 | 40.33 | -6.209% | 14 | 152 | -19.762% |
| 2026-05-07 | 42.00 | 43.00 | 42.00 | 43.00 | +7.905% | 4 | 152 | -24.744% |
| 2026-05-06 | 37.48 | 40.20 | 37.40 | 39.85 | +2.206% | 23 | 143 | -18.795% |
| 2026-05-05 | 38.95 | 38.99 | 38.19 | 38.99 | -7.167% | 4 | 141 | -17.004% |
| 2026-05-04 | 42.00 | 42.00 | 42.00 | 42.00 | +4.738% | 5 | 140 | -22.952% |
| 2026-05-01 | 40.00 | 40.10 | 39.85 | 40.10 | -13.819% | 8 | 140 | -19.302% |
| 2026-04-28 | 48.15 | 48.15 | 46.53 | 46.53 | +4.327% | 13 | 140 | -30.453% |
| 2026-04-24 | 44.60 | 44.60 | 44.60 | 44.60 | +2.013% | 1 | 140 | -27.444% |
| 2026-04-23 | 41.20 | 43.72 | 41.20 | 43.72 | +2.509% | 2 | 139 | -25.984% |
| 2026-04-22 | 42.82 | 42.82 | 42.57 | 42.65 | -8.653% | 7 | 139 | -24.127% |
| 2026-04-21 | 46.65 | 46.69 | 46.65 | 46.69 | -3.072% | 2 | 140 | -30.692% |
| 2026-04-20 | 47.50 | 48.17 | 47.40 | 48.17 | +3.569% | 10 | 140 | -32.821% |
| 2026-04-17 | 46.10 | 46.86 | 46.10 | 46.51 | -5.850% | 10 | 139 | -30.424% |
| 2026-04-15 | 49.35 | 49.40 | 49.35 | 49.40 | -7.922% | 2 | 138 | -34.494% |
| 2026-04-14 | 53.65 | 53.75 | 53.65 | 53.65 | -6.468% | 49 | 130 | -39.683% |
| 2026-04-13 | 57.36 | 57.36 | 57.36 | 57.36 | -0.243% | 10 | 120 | -43.584% |
| 2026-04-10 | 57.55 | 57.95 | 56.20 | 57.50 | -8.103% | 8 | 120 | -43.722% |
| 2026-04-09 | 63.45 | 63.45 | 62.55 | 62.57 | -2.992% | 15 | 116 | -48.282% |
| 2026-04-08 | 65.85 | 65.90 | 64.50 | 64.50 | -14.286% | 9 | 105 | -49.829% |
| 2026-04-07 | 76.80 | 76.80 | 75.25 | 75.25 | -7.442% | 15 | 96 | -56.997% |
| 2026-04-02 | 81.35 | 81.35 | 81.30 | 81.30 | +1.816% | 14 | 86 | -60.197% |
| 2026-04-01 | 79.85 | 79.85 | 79.85 | 79.85 | -2.977% | 11 | 86 | -59.474% |
| 2026-03-26 | 81.95 | 82.40 | 81.95 | 82.30 | +4.442% | 63 | 96 | -60.680% |
| 2026-03-25 | 78.80 | 78.80 | 78.80 | 78.80 | +0.382% | 1 | 63 | -58.934% |
| 2026-03-24 | 79.55 | 79.55 | 78.50 | 78.50 | -1.382% | 4 | 62 | -58.777% |
| 2026-03-19 | 81.00 | 81.00 | 79.60 | 79.60 | -0.413% | 10 | 65 | -59.347% |
| 2026-03-18 | 79.93 | 79.93 | 79.93 | 79.93 | -1.199% | 4 | 60 | -59.515% |
| 2026-03-13 | 80.50 | 80.90 | 79.85 | 80.90 | +8.445% | 14 | 56 | -60.000% |
| 2026-03-12 | 76.05 | 76.05 | 74.60 | 74.60 | +3.396% | 19 | 42 | -56.622% |
| 2026-03-11 | 72.15 | 72.65 | 72.15 | 72.15 | -0.620% | 23 | 31 | -55.149% |
| 2026-03-10 | 72.60 | 72.60 | 72.60 | 72.60 | -1.493% | 5 | 34 | -55.427% |
| 2026-03-09 | 73.70 | 73.70 | 73.70 | 73.70 | -4.410% | 20 | 34 | -56.092% |
| 2026-03-05 | 74.00 | 77.10 | 74.00 | 77.10 | -5.049% | 2 | 14 | -58.029% |
| 2026-03-04 | 81.45 | 81.45 | 81.20 | 81.20 | +4.169% | 2 | 14 | -60.148% |
| 2026-02-11 | 77.95 | 77.95 | 77.95 | 77.95 | +5.623% | 1 | 12 | -58.486% |
| 2026-02-09 | 73.80 | 73.80 | 73.80 | 73.80 | -7.345% | 10 | 12 | -56.152% |
| 2026-02-06 | 79.88 | 79.88 | 79.65 | 79.65 | 0.000% | 3 | 3 | -59.372% |