AVGO270319P00380000
AVGO Mar 19 2027 380.00 Put
optionOPRA
EODOct 7, 2026
43.25USD+5.875%(+2.40)7Vol3,407OI
AVGO270319P00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 43.00 | 43.35 | 43.00 | 43.25 | +5.875% | 7 | 3,412 | 0.000% |
| 2026-10-06 | 42.75 | 43.10 | 40.18 | 40.85 | -13.545% | 209 | 3,460 | +5.875% |
| 2026-10-05 | 49.95 | 50.47 | 47.10 | 47.25 | -11.184% | 22 | 3,459 | -8.466% |
| 2026-10-02 | 53.20 | 53.25 | 53.20 | 53.20 | -2.831% | 20 | 3,442 | -18.703% |
| 2026-10-01 | 53.20 | 54.75 | 53.20 | 54.75 | +3.302% | 2 | 3,441 | -21.005% |
| 2026-09-30 | 53.55 | 53.60 | 53.00 | 53.00 | +1.533% | 108 | 3,389 | -18.396% |
| 2026-09-29 | 49.00 | 52.47 | 49.00 | 52.20 | -3.333% | 71 | 3,337 | -17.146% |
| 2026-09-25 | 53.30 | 54.00 | 53.30 | 54.00 | -2.527% | 3 | 3,337 | -19.907% |
| 2026-09-24 | 55.40 | 55.40 | 55.40 | 55.40 | +5.024% | 37 | 3,302 | -21.931% |
| 2026-09-23 | 52.75 | 52.84 | 52.70 | 52.75 | +9.326% | 7 | 3,301 | -18.009% |
| 2026-09-22 | 50.07 | 50.08 | 48.25 | 48.25 | -2.229% | 25 | 3,282 | -10.363% |
| 2026-09-21 | 51.40 | 51.40 | 49.35 | 49.35 | -4.509% | 37 | 3,268 | -12.361% |
| 2026-09-18 | 50.40 | 53.10 | 50.40 | 51.68 | -7.050% | 7 | 3,263 | -16.312% |
| 2026-09-17 | 55.60 | 55.60 | 55.60 | 55.60 | -6.977% | 1 | 3,263 | -22.212% |
| 2026-09-16 | 59.77 | 59.77 | 59.77 | 59.77 | -2.337% | 20 | 3,263 | -27.639% |
| 2026-09-15 | 61.20 | 61.20 | 61.20 | 61.20 | +3.817% | 1 | 3,262 | -29.330% |
| 2026-09-14 | 58.95 | 58.95 | 58.95 | 58.95 | +19.574% | 1 | 3,261 | -26.633% |
| 2026-09-11 | 49.45 | 49.45 | 48.85 | 49.30 | -5.010% | 35 | 3,252 | -12.272% |
| 2026-09-10 | 50.70 | 51.90 | 50.00 | 51.90 | +2.165% | 18 | 3,236 | -16.667% |
| 2026-09-09 | 51.45 | 52.55 | 50.70 | 50.80 | +2.213% | 40 | 3,206 | -14.862% |
| 2026-09-08 | 50.66 | 50.66 | 48.15 | 49.70 | -7.621% | 64 | 3,173 | -12.978% |
| 2026-09-04 | 54.25 | 54.75 | 53.24 | 53.80 | +1.509% | 101 | 3,134 | -19.610% |
| 2026-09-03 | 57.90 | 61.00 | 53.00 | 53.00 | +3.617% | 23 | 3,131 | -18.396% |
| 2026-09-02 | 51.40 | 51.40 | 51.15 | 51.15 | -1.540% | 12 | 3,126 | -15.445% |
| 2026-09-01 | 52.50 | 52.50 | 51.65 | 51.95 | -0.574% | 16 | 3,111 | -16.747% |
| 2026-08-31 | 52.25 | 52.40 | 52.10 | 52.25 | -2.043% | 41 | 3,311 | -17.225% |
| 2026-08-28 | 51.27 | 54.48 | 51.20 | 53.34 | +0.870% | 289 | 3,307 | -18.916% |
| 2026-08-27 | 53.55 | 54.38 | 52.85 | 52.88 | -15.120% | 43 | 3,300 | -18.211% |
| 2026-08-26 | 61.25 | 62.30 | 61.25 | 62.30 | +4.794% | 2 | 3,300 | -30.578% |
| 2026-08-25 | 58.05 | 59.90 | 58.05 | 59.45 | +3.481% | 45 | 3,297 | -27.250% |
| 2026-08-24 | 57.45 | 57.45 | 57.45 | 57.45 | +2.406% | 14 | 3,284 | -24.717% |
| 2026-08-21 | 55.88 | 56.10 | 55.10 | 56.10 | -1.354% | 29 | 3,301 | -22.906% |
| 2026-08-20 | 56.87 | 56.87 | 56.87 | 56.87 | -1.147% | 10 | 3,301 | -23.949% |
| 2026-08-19 | 58.15 | 58.15 | 57.50 | 57.53 | +14.260% | 31 | 3,272 | -24.822% |
| 2026-08-18 | 49.30 | 51.29 | 48.40 | 50.35 | +10.976% | 12 | 3,278 | -14.101% |
| 2026-08-17 | 44.10 | 45.37 | 44.00 | 45.37 | -3.836% | 17 | 3,268 | -4.673% |
| 2026-08-14 | 39.65 | 47.75 | 39.65 | 47.18 | +20.665% | 1,015 | 2,545 | -8.330% |
| 2026-08-13 | 37.58 | 39.10 | 37.58 | 39.10 | +0.903% | 93 | 2,485 | +10.614% |
| 2026-08-12 | 37.76 | 38.75 | 37.76 | 38.75 | -3.246% | 3 | 2,484 | +11.613% |
| 2026-08-11 | 40.03 | 40.29 | 40.03 | 40.05 | +3.542% | 46 | 2,472 | +7.990% |
| 2026-08-10 | 38.47 | 38.75 | 38.15 | 38.68 | -1.327% | 15 | 2,463 | +11.815% |
| 2026-08-07 | 41.01 | 41.01 | 39.20 | 39.20 | -11.612% | 53 | 2,463 | +10.332% |
| 2026-08-05 | 44.35 | 44.35 | 44.35 | 44.35 | -0.113% | 5 | 2,458 | -2.480% |
| 2026-08-04 | 45.91 | 46.56 | 44.40 | 44.40 | -15.024% | 23 | 2,465 | -2.590% |
| 2026-08-03 | 53.07 | 53.07 | 52.25 | 52.25 | -5.515% | 4 | 2,466 | -17.225% |
| 2026-07-30 | 56.37 | 56.37 | 55.30 | 55.30 | -5.792% | 2 | 2,467 | -21.790% |
| 2026-07-28 | 59.51 | 60.55 | 58.70 | 58.70 | +6.727% | 72 | 2,463 | -26.320% |
| 2026-07-27 | 55.00 | 55.00 | 55.00 | 55.00 | -2.827% | 1 | 2,463 | -21.364% |
| 2026-07-21 | 57.10 | 57.10 | 56.60 | 56.60 | -4.230% | 5 | 2,459 | -23.587% |
| 2026-07-20 | 59.10 | 59.10 | 59.10 | 59.10 | -6.561% | 3 | 2,459 | -26.819% |
| 2026-07-17 | 67.68 | 67.68 | 63.25 | 63.25 | +3.774% | 101 | 2,359 | -31.621% |
| 2026-07-16 | 58.55 | 60.95 | 58.55 | 60.95 | +12.247% | 189 | 2,209 | -29.040% |
| 2026-07-15 | 54.83 | 54.83 | 54.30 | 54.30 | -1.003% | 2 | 2,210 | -20.350% |
| 2026-07-14 | 57.49 | 57.49 | 54.65 | 54.85 | -5.675% | 20 | 2,208 | -21.149% |
| 2026-07-13 | 57.82 | 58.15 | 57.40 | 58.15 | +9.263% | 54 | 2,223 | -25.623% |
| 2026-07-09 | 54.50 | 54.50 | 53.22 | 53.22 | -5.420% | 2 | 2,223 | -18.734% |
| 2026-07-08 | 59.31 | 59.31 | 55.53 | 56.27 | -11.316% | 40 | 2,214 | -23.138% |
| 2026-07-07 | 62.60 | 63.45 | 62.60 | 63.45 | +4.204% | 6 | 2,215 | -31.836% |
| 2026-07-06 | 61.70 | 61.70 | 60.89 | 60.89 | -9.899% | 4 | 2,213 | -28.970% |
| 2026-07-02 | 64.34 | 68.12 | 64.00 | 67.58 | +6.425% | 210 | 2,015 | -36.002% |
| 2026-07-01 | 62.60 | 63.50 | 62.00 | 63.50 | +6.866% | 55 | 1,982 | -31.890% |
| 2026-06-30 | 59.87 | 59.87 | 59.42 | 59.42 | -5.457% | 53 | 1,951 | -27.213% |
| 2026-06-29 | 61.53 | 62.85 | 61.53 | 62.85 | +1.045% | 3 | 1,950 | -31.185% |
| 2026-06-26 | 63.65 | 63.65 | 62.20 | 62.20 | +4.696% | 3 | 1,951 | -30.466% |
| 2026-06-25 | 62.41 | 62.41 | 57.00 | 59.41 | -1.476% | 14 | 1,957 | -27.201% |
| 2026-06-24 | 57.55 | 60.30 | 57.55 | 60.30 | +1.944% | 3 | 1,956 | -28.275% |
| 2026-06-23 | 58.95 | 59.40 | 58.95 | 59.15 | +7.409% | 3 | 1,954 | -26.881% |
| 2026-06-22 | 53.00 | 55.07 | 53.00 | 55.07 | +8.150% | 8 | 1,947 | -21.464% |
| 2026-06-18 | 50.20 | 52.02 | 50.20 | 50.92 | -7.837% | 505 | 2,068 | -15.063% |
| 2026-06-17 | 54.45 | 55.25 | 52.80 | 55.25 | -7.794% | 5 | 2,065 | -21.719% |
| 2026-06-16 | 57.41 | 60.00 | 57.40 | 59.92 | +6.222% | 6 | 2,061 | -27.820% |
| 2026-06-15 | 56.41 | 56.41 | 56.41 | 56.41 | -10.885% | 10 | 2,061 | -23.329% |
| 2026-06-11 | 62.25 | 63.30 | 62.25 | 63.30 | -2.840% | 21 | 2,042 | -31.675% |
| 2026-06-10 | 63.70 | 65.15 | 63.70 | 65.15 | +2.598% | 16 | 2,063 | -33.615% |
| 2026-06-09 | 55.00 | 64.50 | 54.92 | 63.50 | +13.799% | 520 | 1,759 | -31.890% |
| 2026-06-08 | 56.92 | 57.70 | 55.80 | 55.80 | -7.432% | 37 | 1,742 | -22.491% |
| 2026-06-05 | 55.35 | 61.15 | 55.35 | 60.28 | +21.385% | 52 | 1,694 | -28.251% |
| 2026-06-04 | 56.20 | 56.20 | 49.40 | 49.66 | +36.241% | 781 | 1,121 | -12.908% |
| 2026-06-03 | 40.00 | 40.00 | 36.45 | 36.45 | -8.875% | 2 | 1,120 | +18.656% |
| 2026-06-02 | 39.10 | 40.00 | 39.05 | 40.00 | -6.015% | 45 | 1,105 | +8.125% |
| 2026-06-01 | 42.05 | 42.56 | 42.05 | 42.56 | -1.868% | 231 | 1,267 | +1.621% |
| 2026-05-29 | 44.00 | 46.20 | 43.37 | 43.37 | -6.731% | 4 | 1,267 | -0.277% |
| 2026-05-28 | 49.77 | 49.77 | 46.50 | 46.50 | -6.814% | 342 | 925 | -6.989% |
| 2026-05-27 | 50.15 | 50.15 | 49.90 | 49.90 | +3.420% | 13 | 925 | -13.327% |
| 2026-05-26 | 48.25 | 48.25 | 48.25 | 48.25 | -2.229% | 10 | 925 | -10.363% |
| 2026-05-22 | 49.35 | 49.35 | 49.35 | 49.35 | -3.801% | 5 | 930 | -12.361% |
| 2026-05-21 | 51.30 | 51.30 | 51.30 | 51.30 | +2.395% | 5 | 925 | -15.692% |
| 2026-05-20 | 51.80 | 51.80 | 49.85 | 50.10 | -4.626% | 35 | 919 | -13.673% |
| 2026-05-19 | 53.16 | 53.25 | 51.45 | 52.53 | +4.226% | 83 | 843 | -17.666% |
| 2026-05-18 | 51.77 | 51.77 | 50.40 | 50.40 | +3.279% | 264 | 585 | -14.187% |
| 2026-05-15 | 48.70 | 48.85 | 48.70 | 48.80 | -5.335% | 6 | 581 | -11.373% |
| 2026-05-13 | 51.47 | 51.57 | 51.46 | 51.55 | +7.732% | 415 | 255 | -16.101% |
| 2026-05-11 | 46.20 | 47.90 | 46.20 | 47.85 | -1.543% | 42 | 235 | -9.613% |
| 2026-05-08 | 48.99 | 48.99 | 48.60 | 48.60 | -5.447% | 2 | 235 | -11.008% |
| 2026-05-07 | 50.95 | 53.24 | 50.90 | 51.40 | +1.883% | 143 | 166 | -15.856% |
| 2026-05-04 | 50.45 | 50.45 | 50.45 | 50.45 | +4.951% | 4 | 162 | -14.272% |
| 2026-05-01 | 48.42 | 48.42 | 48.03 | 48.07 | -5.281% | 4 | 160 | -10.027% |
| 2026-04-30 | 50.75 | 50.75 | 50.75 | 50.75 | -11.662% | 90 | 70 | -14.778% |
| 2026-04-28 | 57.45 | 57.45 | 57.45 | 57.45 | +9.179% | 8 | 74 | -24.717% |
| 2026-04-27 | 52.62 | 52.62 | 52.62 | 52.62 | +5.557% | 2 | 72 | -17.807% |
| 2026-04-23 | 49.78 | 49.95 | 49.23 | 49.85 | -4.776% | 36 | 67 | -13.240% |
| 2026-04-22 | 52.35 | 52.35 | 52.35 | 52.35 | -6.684% | 1 | 67 | -17.383% |
| 2026-04-21 | 57.75 | 57.75 | 55.93 | 56.10 | -2.180% | 27 | 46 | -22.906% |
| 2026-04-20 | 55.70 | 57.35 | 55.70 | 57.35 | +3.707% | 23 | 33 | -24.586% |
| 2026-04-17 | 55.65 | 55.70 | 55.20 | 55.30 | -8.140% | 12 | 32 | -21.790% |
| 2026-04-15 | 59.40 | 61.10 | 59.40 | 60.20 | -4.852% | 5 | 27 | -28.156% |
| 2026-04-14 | 64.50 | 64.50 | 62.95 | 63.27 | -3.918% | 6 | 22 | -31.642% |
| 2026-04-13 | 68.00 | 68.00 | 65.85 | 65.85 | -2.661% | 6 | 19 | -34.320% |
| 2026-04-10 | 68.30 | 68.45 | 67.65 | 67.65 | -10.100% | 3 | 19 | -36.068% |
| 2026-04-09 | 75.25 | 75.25 | 75.25 | 75.25 | -0.397% | 5 | 18 | -42.525% |
| 2026-04-08 | 77.65 | 77.65 | 75.55 | 75.55 | -19.713% | 14 | 13 | -42.753% |
| 2026-04-06 | 94.11 | 94.11 | 94.10 | 94.10 | +0.782% | 7 | 15 | -54.038% |
| 2026-03-17 | 93.36 | 93.37 | 93.36 | 93.37 | -1.871% | 2 | 8 | -53.679% |
| 2026-03-04 | 95.15 | 95.15 | 95.15 | 95.15 | -2.660% | 6 | 7 | -54.545% |
| 2026-02-06 | 97.28 | 97.75 | 97.28 | 97.75 | 0.000% | 2 | 1 | -55.754% |