AVGO270319P00370000
AVGO Mar 19 2027 370.00 Put
optionOPRA
EODOct 7, 2026
37.35USD+4.476%(+1.60)243Vol2,473OI
AVGO270319P00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 38.87 | 38.87 | 37.10 | 37.35 | +4.476% | 243 | 2,417 | 0.000% |
| 2026-10-06 | 37.48 | 37.48 | 34.48 | 35.75 | -13.438% | 26 | 2,423 | +4.476% |
| 2026-10-05 | 41.80 | 41.80 | 41.00 | 41.30 | -8.222% | 40 | 2,412 | -9.564% |
| 2026-10-02 | 46.00 | 47.00 | 45.00 | 45.00 | -10.626% | 371 | 2,232 | -17.000% |
| 2026-10-01 | 50.25 | 50.35 | 48.50 | 50.35 | +7.242% | 17 | 2,218 | -25.819% |
| 2026-09-30 | 46.85 | 47.45 | 46.85 | 46.95 | +1.844% | 67 | 2,183 | -20.447% |
| 2026-09-29 | 44.79 | 46.35 | 43.10 | 46.10 | -4.555% | 267 | 2,093 | -18.980% |
| 2026-09-28 | 49.55 | 49.55 | 48.15 | 48.30 | +0.730% | 12 | 2,082 | -22.671% |
| 2026-09-25 | 46.70 | 47.95 | 46.70 | 47.95 | -1.236% | 7 | 2,076 | -22.106% |
| 2026-09-24 | 49.97 | 50.09 | 48.45 | 48.55 | +4.185% | 37 | 2,053 | -23.069% |
| 2026-09-23 | 45.63 | 46.85 | 45.00 | 46.60 | +9.261% | 61 | 2,018 | -19.850% |
| 2026-09-22 | 42.80 | 42.85 | 42.38 | 42.65 | -1.954% | 714 | 1,880 | -12.427% |
| 2026-09-21 | 45.30 | 45.30 | 43.49 | 43.50 | -7.348% | 43 | 1,851 | -14.138% |
| 2026-09-18 | 45.70 | 47.28 | 45.70 | 46.95 | -4.767% | 35 | 1,847 | -20.447% |
| 2026-09-17 | 49.85 | 50.30 | 49.30 | 49.30 | -10.364% | 15 | 1,839 | -24.239% |
| 2026-09-16 | 52.95 | 55.00 | 52.95 | 55.00 | +6.301% | 16 | 1,831 | -32.091% |
| 2026-09-14 | 50.30 | 53.25 | 50.30 | 51.74 | +19.354% | 58 | 1,827 | -27.812% |
| 2026-09-11 | 44.10 | 44.10 | 43.21 | 43.35 | -6.371% | 19 | 1,812 | -13.841% |
| 2026-09-10 | 46.50 | 46.50 | 44.35 | 46.30 | +2.366% | 22 | 1,807 | -19.330% |
| 2026-09-09 | 46.30 | 46.60 | 44.75 | 45.23 | +2.795% | 54 | 1,763 | -17.422% |
| 2026-09-08 | 44.37 | 45.45 | 42.35 | 44.00 | -8.238% | 57 | 1,737 | -15.114% |
| 2026-09-04 | 46.98 | 48.00 | 45.60 | 47.95 | +2.589% | 80 | 1,720 | -22.106% |
| 2026-09-03 | 51.00 | 54.30 | 46.74 | 46.74 | +2.142% | 43 | 1,708 | -20.090% |
| 2026-09-02 | 45.60 | 45.76 | 44.75 | 45.76 | -1.059% | 49 | 1,687 | -18.378% |
| 2026-09-01 | 48.80 | 48.80 | 45.95 | 46.25 | +0.108% | 21 | 1,670 | -19.243% |
| 2026-08-31 | 47.35 | 47.35 | 46.20 | 46.20 | -3.043% | 254 | 1,434 | -19.156% |
| 2026-08-28 | 45.43 | 48.30 | 45.43 | 47.65 | -1.448% | 80 | 1,410 | -21.616% |
| 2026-08-27 | 49.70 | 49.70 | 47.35 | 48.35 | -11.931% | 78 | 1,396 | -22.751% |
| 2026-08-26 | 54.95 | 56.05 | 54.90 | 54.90 | +2.521% | 20 | 1,380 | -31.967% |
| 2026-08-25 | 52.37 | 53.55 | 52.37 | 53.55 | +3.960% | 15 | 1,379 | -30.252% |
| 2026-08-24 | 51.53 | 51.79 | 50.80 | 51.51 | +1.398% | 13 | 1,378 | -27.490% |
| 2026-08-21 | 47.70 | 50.85 | 47.70 | 50.80 | +0.794% | 67 | 1,375 | -26.476% |
| 2026-08-20 | 51.10 | 51.10 | 50.40 | 50.40 | -0.924% | 41 | 1,374 | -25.893% |
| 2026-08-19 | 48.16 | 53.73 | 48.16 | 50.87 | +11.508% | 36 | 1,372 | -26.578% |
| 2026-08-18 | 44.00 | 46.44 | 43.20 | 45.62 | +12.921% | 18 | 1,372 | -18.128% |
| 2026-08-17 | 40.04 | 41.05 | 39.50 | 40.40 | -6.156% | 19 | 1,363 | -7.550% |
| 2026-08-14 | 41.45 | 43.05 | 41.45 | 43.05 | +26.804% | 33 | 1,356 | -13.240% |
| 2026-08-13 | 34.00 | 34.00 | 33.50 | 33.95 | -1.594% | 9 | 1,359 | +10.015% |
| 2026-08-12 | 33.77 | 34.50 | 33.73 | 34.50 | -3.631% | 6 | 1,355 | +8.261% |
| 2026-08-11 | 35.00 | 35.85 | 34.90 | 35.80 | +2.579% | 38 | 1,319 | +4.330% |
| 2026-08-10 | 34.00 | 35.00 | 34.00 | 34.90 | -3.324% | 37 | 1,338 | +7.020% |
| 2026-08-07 | 36.50 | 36.55 | 36.10 | 36.10 | -4.497% | 31 | 1,337 | +3.463% |
| 2026-08-06 | 38.57 | 38.57 | 37.65 | 37.80 | -3.963% | 68 | 1,390 | -1.190% |
| 2026-08-05 | 39.36 | 39.36 | 39.36 | 39.36 | -4.000% | 1 | 1,391 | -5.107% |
| 2026-08-04 | 42.01 | 42.01 | 41.00 | 41.00 | -19.608% | 11 | 1,398 | -8.902% |
| 2026-08-03 | 51.65 | 51.65 | 51.00 | 51.00 | +2.143% | 4 | 1,396 | -26.765% |
| 2026-07-31 | 45.67 | 49.93 | 45.67 | 49.93 | -0.637% | 12 | 1,394 | -25.195% |
| 2026-07-30 | 50.15 | 50.25 | 50.15 | 50.25 | -6.512% | 2 | 1,395 | -25.672% |
| 2026-07-28 | 55.10 | 55.10 | 53.75 | 53.75 | +2.950% | 9 | 1,395 | -30.512% |
| 2026-07-24 | 52.21 | 52.21 | 52.21 | 52.21 | +2.877% | 7 | 1,400 | -28.462% |
| 2026-07-23 | 49.75 | 50.75 | 49.48 | 50.75 | +5.181% | 18 | 1,391 | -26.404% |
| 2026-07-22 | 48.60 | 48.60 | 48.25 | 48.25 | -6.256% | 2 | 1,392 | -22.591% |
| 2026-07-21 | 52.25 | 52.25 | 51.47 | 51.47 | -5.508% | 2 | 1,392 | -27.433% |
| 2026-07-20 | 55.35 | 55.35 | 54.35 | 54.47 | -4.972% | 12 | 1,383 | -31.430% |
| 2026-07-17 | 59.47 | 59.47 | 57.32 | 57.32 | +3.634% | 520 | 889 | -34.839% |
| 2026-07-16 | 54.82 | 55.55 | 53.30 | 55.31 | +11.941% | 12 | 883 | -32.472% |
| 2026-07-14 | 49.25 | 49.56 | 49.15 | 49.41 | -6.082% | 8 | 879 | -24.408% |
| 2026-07-13 | 51.20 | 52.62 | 51.20 | 52.61 | +8.811% | 8 | 875 | -29.006% |
| 2026-07-10 | 49.30 | 49.30 | 48.35 | 48.35 | -5.511% | 3 | 876 | -22.751% |
| 2026-07-08 | 53.96 | 53.96 | 50.61 | 51.17 | -12.679% | 15 | 887 | -27.008% |
| 2026-07-07 | 59.60 | 59.60 | 58.60 | 58.60 | +6.526% | 2 | 889 | -36.263% |
| 2026-07-06 | 54.16 | 56.10 | 54.16 | 55.01 | -9.224% | 8 | 891 | -32.103% |
| 2026-07-02 | 58.33 | 60.60 | 58.33 | 60.60 | +6.690% | 2 | 891 | -38.366% |
| 2026-07-01 | 57.30 | 57.97 | 56.52 | 56.80 | +4.643% | 22 | 870 | -34.243% |
| 2026-06-30 | 55.40 | 55.67 | 54.28 | 54.28 | -8.233% | 31 | 865 | -31.190% |
| 2026-06-26 | 58.34 | 59.15 | 58.34 | 59.15 | +4.156% | 6 | 862 | -36.855% |
| 2026-06-25 | 56.79 | 56.79 | 56.79 | 56.79 | +9.212% | 7 | 856 | -34.231% |
| 2026-06-24 | 53.47 | 53.62 | 52.00 | 52.00 | -2.421% | 3 | 857 | -28.173% |
| 2026-06-23 | 53.29 | 53.29 | 53.29 | 53.29 | +7.331% | 1 | 858 | -29.912% |
| 2026-06-22 | 47.85 | 49.65 | 47.85 | 49.65 | +5.977% | 3 | 859 | -24.773% |
| 2026-06-18 | 46.35 | 46.85 | 46.20 | 46.85 | -6.673% | 35 | 867 | -20.277% |
| 2026-06-17 | 50.72 | 50.72 | 50.02 | 50.20 | -7.037% | 10 | 874 | -25.598% |
| 2026-06-16 | 52.50 | 54.14 | 52.50 | 54.00 | +8.849% | 47 | 827 | -30.833% |
| 2026-06-15 | 50.26 | 50.26 | 49.61 | 49.61 | -9.322% | 2 | 826 | -24.713% |
| 2026-06-11 | 58.40 | 58.40 | 54.71 | 54.71 | -4.852% | 32 | 795 | -31.731% |
| 2026-06-10 | 58.45 | 60.01 | 57.50 | 57.50 | -1.033% | 434 | 427 | -35.043% |
| 2026-06-09 | 52.94 | 60.23 | 52.70 | 58.10 | +13.366% | 438 | 186 | -35.714% |
| 2026-06-08 | 52.40 | 52.40 | 51.25 | 51.25 | -6.903% | 4 | 185 | -27.122% |
| 2026-06-05 | 50.82 | 55.15 | 50.82 | 55.05 | +20.989% | 57 | 159 | -32.153% |
| 2026-06-04 | 50.00 | 50.36 | 45.50 | 45.50 | +37.048% | 50 | 132 | -17.912% |
| 2026-06-03 | 33.84 | 33.84 | 33.20 | 33.20 | -4.980% | 2 | 131 | +12.500% |
| 2026-06-02 | 35.45 | 35.66 | 34.94 | 34.94 | -14.572% | 5 | 129 | +6.898% |
| 2026-05-29 | 39.98 | 41.95 | 39.98 | 40.90 | -10.011% | 17 | 131 | -8.680% |
| 2026-05-27 | 42.95 | 45.45 | 42.95 | 45.45 | +7.447% | 15 | 131 | -17.822% |
| 2026-05-26 | 42.30 | 42.30 | 42.30 | 42.30 | -8.817% | 2 | 133 | -11.702% |
| 2026-05-22 | 46.45 | 46.45 | 46.39 | 46.39 | +1.732% | 20 | 129 | -19.487% |
| 2026-05-21 | 45.60 | 45.60 | 45.60 | 45.60 | -0.328% | 1 | 128 | -18.092% |
| 2026-05-20 | 45.45 | 45.95 | 45.45 | 45.75 | -4.489% | 8 | 128 | -18.361% |
| 2026-05-19 | 48.60 | 48.60 | 47.05 | 47.90 | +8.740% | 88 | 68 | -22.025% |
| 2026-05-15 | 43.92 | 44.10 | 43.92 | 44.05 | +0.571% | 11 | 65 | -15.210% |
| 2026-05-12 | 43.80 | 43.80 | 43.80 | 43.80 | -5.908% | 2 | 65 | -14.726% |
| 2026-05-07 | 46.10 | 46.55 | 46.10 | 46.55 | +5.412% | 4 | 65 | -19.764% |
| 2026-05-06 | 44.08 | 44.52 | 44.08 | 44.16 | +2.341% | 20 | 56 | -15.421% |
| 2026-05-05 | 43.15 | 43.15 | 43.15 | 43.15 | -7.403% | 5 | 61 | -13.441% |
| 2026-05-04 | 45.19 | 46.82 | 45.19 | 46.60 | +6.466% | 14 | 51 | -19.850% |
| 2026-05-01 | 44.02 | 44.15 | 43.73 | 43.77 | -3.950% | 8 | 53 | -14.668% |
| 2026-04-30 | 47.55 | 47.55 | 45.57 | 45.57 | -10.383% | 2 | 51 | -18.038% |
| 2026-04-29 | 50.85 | 50.85 | 50.85 | 50.85 | -3.290% | 1 | 51 | -26.549% |
| 2026-04-28 | 52.58 | 52.58 | 52.58 | 52.58 | +7.306% | 2 | 51 | -28.965% |
| 2026-04-24 | 48.93 | 49.00 | 48.93 | 49.00 | +4.701% | 2 | 49 | -23.776% |
| 2026-04-22 | 49.30 | 49.30 | 46.77 | 46.80 | -9.827% | 11 | 42 | -20.192% |
| 2026-04-20 | 52.20 | 52.20 | 51.90 | 51.90 | +1.865% | 20 | 32 | -28.035% |
| 2026-04-17 | 51.15 | 51.15 | 50.85 | 50.95 | -5.962% | 22 | 26 | -26.693% |
| 2026-04-15 | 54.50 | 54.50 | 54.18 | 54.18 | -13.520% | 2 | 26 | -31.063% |
| 2026-04-10 | 63.00 | 63.00 | 61.20 | 62.65 | -9.726% | 3 | 26 | -40.383% |
| 2026-04-09 | 69.40 | 69.40 | 69.40 | 69.40 | -23.060% | 6 | 23 | -46.182% |
| 2026-03-26 | 90.20 | 90.20 | 90.20 | 90.20 | +5.435% | 1 | 23 | -58.592% |
| 2026-03-24 | 85.55 | 85.55 | 85.55 | 85.55 | +0.317% | 9 | 23 | -56.341% |
| 2026-03-19 | 85.28 | 85.28 | 85.28 | 85.28 | +2.747% | 1 | 23 | -56.203% |
| 2026-03-16 | 83.50 | 83.50 | 83.00 | 83.00 | -4.378% | 3 | 24 | -55.000% |
| 2026-03-13 | 86.80 | 86.80 | 86.80 | 86.80 | +8.027% | 11 | 21 | -56.970% |
| 2026-03-12 | 82.15 | 82.15 | 80.35 | 80.35 | +4.337% | 8 | 10 | -53.516% |
| 2026-03-10 | 76.90 | 77.01 | 76.90 | 77.01 | -20.031% | 2 | 3 | -51.500% |
| 2026-03-02 | 96.30 | 96.30 | 96.30 | 96.30 | +10.158% | 1 | 2 | -61.215% |
| 2026-02-12 | 87.42 | 87.42 | 87.42 | 87.42 | 0.000% | 1 | 1 | -57.275% |