AVGO270319P00390000
AVGO Mar 19 2027 390.00 Put
optionOPRA
EODOct 7, 2026
48.80USD+3.940%(+1.85)17Vol1,966OI
AVGO270319P00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 49.20 | 49.30 | 48.80 | 48.80 | +3.940% | 17 | 1,956 | 0.000% |
| 2026-10-06 | 48.45 | 48.75 | 45.58 | 46.95 | -12.128% | 817 | 1,198 | +3.940% |
| 2026-10-05 | 54.64 | 54.64 | 53.43 | 53.43 | -7.207% | 13 | 1,197 | -8.666% |
| 2026-10-02 | 57.58 | 57.58 | 57.58 | 57.58 | -9.108% | 70 | 1,128 | -15.248% |
| 2026-10-01 | 63.35 | 63.35 | 63.35 | 63.35 | +7.373% | 1 | 1,129 | -22.968% |
| 2026-09-30 | 59.00 | 59.00 | 59.00 | 59.00 | +2.342% | 2 | 1,127 | -17.288% |
| 2026-09-29 | 56.85 | 57.65 | 56.85 | 57.65 | -5.492% | 2 | 1,126 | -15.351% |
| 2026-09-25 | 60.32 | 61.00 | 60.32 | 61.00 | +5.172% | 10 | 1,125 | -20.000% |
| 2026-09-23 | 58.00 | 58.00 | 58.00 | 58.00 | +4.674% | 1 | 1,124 | -15.862% |
| 2026-09-21 | 58.50 | 58.50 | 55.41 | 55.41 | -17.113% | 12 | 1,128 | -11.929% |
| 2026-09-16 | 66.85 | 66.85 | 66.85 | 66.85 | -1.936% | 7 | 1,128 | -27.001% |
| 2026-09-15 | 68.17 | 68.17 | 68.17 | 68.17 | +5.282% | 10 | 1,128 | -28.414% |
| 2026-09-14 | 64.67 | 64.75 | 64.67 | 64.75 | +17.407% | 5 | 1,125 | -24.633% |
| 2026-09-11 | 54.95 | 55.15 | 54.95 | 55.15 | -5.077% | 19 | 1,108 | -11.514% |
| 2026-09-10 | 56.45 | 58.10 | 56.43 | 58.10 | +0.606% | 12 | 1,098 | -16.007% |
| 2026-09-09 | 58.00 | 58.90 | 56.97 | 57.75 | +3.960% | 30 | 1,077 | -15.498% |
| 2026-09-08 | 55.10 | 57.15 | 55.10 | 55.55 | -7.324% | 105 | 1,053 | -12.151% |
| 2026-09-04 | 59.94 | 59.94 | 59.94 | 59.94 | +0.739% | 1 | 1,052 | -18.585% |
| 2026-09-03 | 67.75 | 67.75 | 59.50 | 59.50 | +3.821% | 5 | 1,052 | -17.983% |
| 2026-09-02 | 56.85 | 57.75 | 56.85 | 57.31 | -1.019% | 13 | 1,041 | -14.849% |
| 2026-09-01 | 57.90 | 57.90 | 57.90 | 57.90 | -1.363% | 1 | 1,041 | -15.717% |
| 2026-08-31 | 58.00 | 58.70 | 57.65 | 58.70 | +0.085% | 7 | 1,041 | -16.865% |
| 2026-08-28 | 58.30 | 58.65 | 58.30 | 58.65 | -1.179% | 4 | 1,042 | -16.795% |
| 2026-08-27 | 59.35 | 59.35 | 59.35 | 59.35 | -11.524% | 9 | 1,033 | -17.776% |
| 2026-08-26 | 66.30 | 68.88 | 66.30 | 67.08 | +1.176% | 5 | 1,030 | -27.251% |
| 2026-08-25 | 66.30 | 66.30 | 66.30 | 66.30 | +3.675% | 1 | 1,030 | -26.395% |
| 2026-08-24 | 63.65 | 63.95 | 62.70 | 63.95 | +4.493% | 8 | 1,026 | -23.690% |
| 2026-08-21 | 61.05 | 61.20 | 60.90 | 61.20 | -2.594% | 8 | 1,025 | -20.261% |
| 2026-08-20 | 62.97 | 62.97 | 62.83 | 62.83 | -3.812% | 11 | 1,026 | -22.330% |
| 2026-08-19 | 65.32 | 65.32 | 65.32 | 65.32 | +17.588% | 1 | 1,026 | -25.291% |
| 2026-08-18 | 57.37 | 57.37 | 55.55 | 55.55 | +9.458% | 2 | 1,025 | -12.151% |
| 2026-08-17 | 49.50 | 50.75 | 49.12 | 50.75 | -4.426% | 15 | 1,025 | -3.842% |
| 2026-08-14 | 51.15 | 53.50 | 50.05 | 53.10 | +24.502% | 48 | 1,005 | -8.098% |
| 2026-08-13 | 41.84 | 42.65 | 41.84 | 42.65 | -0.929% | 14 | 1,006 | +14.420% |
| 2026-08-12 | 42.60 | 43.05 | 42.60 | 43.05 | -1.148% | 6 | 1,002 | +13.357% |
| 2026-08-10 | 42.10 | 43.60 | 42.10 | 43.55 | -3.906% | 9 | 993 | +12.055% |
| 2026-08-07 | 45.45 | 45.45 | 45.21 | 45.32 | -4.227% | 5 | 994 | +7.679% |
| 2026-08-06 | 47.32 | 47.32 | 47.32 | 47.32 | -0.901% | 2 | 996 | +3.128% |
| 2026-08-05 | 48.10 | 48.10 | 47.55 | 47.75 | -2.491% | 91 | 916 | +2.199% |
| 2026-08-04 | 51.44 | 51.44 | 48.97 | 48.97 | -14.612% | 12 | 921 | -0.347% |
| 2026-08-03 | 57.55 | 57.55 | 56.95 | 57.35 | -5.519% | 3 | 919 | -14.908% |
| 2026-07-30 | 62.90 | 62.90 | 60.70 | 60.70 | -9.498% | 2 | 917 | -19.605% |
| 2026-07-29 | 67.07 | 67.07 | 67.07 | 67.07 | +14.473% | 1 | 916 | -27.240% |
| 2026-07-22 | 58.65 | 58.65 | 58.59 | 58.59 | -9.346% | 5 | 916 | -16.709% |
| 2026-07-20 | 64.80 | 65.23 | 64.05 | 64.63 | -3.753% | 61 | 966 | -24.493% |
| 2026-07-16 | 65.95 | 67.15 | 65.95 | 67.15 | +15.141% | 2 | 966 | -27.327% |
| 2026-07-15 | 58.32 | 58.32 | 58.32 | 58.32 | -5.001% | 2 | 949 | -16.324% |
| 2026-07-14 | 59.34 | 61.39 | 59.34 | 61.39 | +5.699% | 71 | 914 | -20.508% |
| 2026-07-10 | 58.08 | 58.08 | 58.08 | 58.08 | -0.684% | 2 | 916 | -15.978% |
| 2026-07-09 | 59.40 | 60.65 | 58.48 | 58.48 | -6.132% | 4 | 913 | -16.553% |
| 2026-07-08 | 60.90 | 62.30 | 60.90 | 62.30 | -6.667% | 4 | 914 | -21.669% |
| 2026-07-06 | 66.75 | 66.75 | 66.75 | 66.75 | -6.118% | 6 | 920 | -26.891% |
| 2026-07-02 | 71.10 | 71.10 | 71.10 | 71.10 | +3.947% | 3 | 923 | -31.364% |
| 2026-07-01 | 68.40 | 68.40 | 68.40 | 68.40 | +3.199% | 2 | 922 | -28.655% |
| 2026-06-30 | 65.97 | 66.28 | 65.97 | 66.28 | -3.803% | 10 | 917 | -26.373% |
| 2026-06-29 | 68.90 | 68.90 | 68.90 | 68.90 | -0.145% | 3 | 916 | -29.173% |
| 2026-06-26 | 70.35 | 70.35 | 69.00 | 69.00 | +8.117% | 7 | 911 | -29.275% |
| 2026-06-25 | 63.82 | 63.82 | 63.82 | 63.82 | +0.694% | 3 | 908 | -23.535% |
| 2026-06-23 | 63.38 | 63.38 | 63.38 | 63.38 | +5.195% | 11 | 919 | -23.004% |
| 2026-06-22 | 60.40 | 60.40 | 60.25 | 60.25 | +7.782% | 177 | 857 | -19.004% |
| 2026-06-18 | 55.40 | 56.74 | 55.40 | 55.90 | -10.201% | 15 | 858 | -12.701% |
| 2026-06-17 | 59.93 | 62.25 | 59.23 | 62.25 | -6.475% | 8 | 854 | -21.606% |
| 2026-06-16 | 66.56 | 66.56 | 66.56 | 66.56 | +10.933% | 3 | 853 | -26.683% |
| 2026-06-15 | 61.50 | 62.41 | 59.92 | 60.00 | -10.501% | 8 | 852 | -18.667% |
| 2026-06-12 | 66.89 | 67.04 | 66.79 | 67.04 | -5.777% | 3 | 851 | -27.208% |
| 2026-06-10 | 68.83 | 71.85 | 68.83 | 71.15 | +7.073% | 16 | 844 | -31.413% |
| 2026-06-09 | 63.93 | 71.85 | 63.71 | 66.45 | +8.225% | 403 | 583 | -26.561% |
| 2026-06-08 | 62.28 | 63.58 | 61.15 | 61.40 | -6.331% | 29 | 590 | -20.521% |
| 2026-06-05 | 61.33 | 66.65 | 61.00 | 65.55 | +17.054% | 87 | 536 | -25.553% |
| 2026-06-04 | 60.85 | 61.08 | 54.77 | 56.00 | +36.253% | 307 | 322 | -12.857% |
| 2026-06-03 | 41.10 | 41.10 | 41.10 | 41.10 | -2.189% | 1 | 321 | +18.735% |
| 2026-06-02 | 42.02 | 42.02 | 42.02 | 42.02 | -10.880% | 1 | 320 | +16.135% |
| 2026-06-01 | 46.57 | 47.15 | 46.57 | 47.15 | -9.065% | 287 | 200 | +3.499% |
| 2026-05-28 | 51.85 | 51.85 | 51.85 | 51.85 | +0.290% | 1 | 201 | -5.882% |
| 2026-05-27 | 51.70 | 51.70 | 51.70 | 51.70 | -7.165% | 1 | 200 | -5.609% |
| 2026-05-22 | 56.00 | 56.00 | 55.69 | 55.69 | +0.433% | 2 | 199 | -12.372% |
| 2026-05-20 | 54.65 | 55.55 | 54.65 | 55.45 | -2.975% | 11 | 190 | -11.993% |
| 2026-05-19 | 58.50 | 58.50 | 57.15 | 57.15 | +2.328% | 55 | 142 | -14.611% |
| 2026-05-18 | 55.91 | 55.91 | 54.84 | 55.85 | +13.401% | 9 | 139 | -12.623% |
| 2026-05-14 | 51.30 | 51.30 | 49.25 | 49.25 | -14.497% | 16 | 133 | -0.914% |
| 2026-05-12 | 56.70 | 57.60 | 56.70 | 57.60 | +9.966% | 6 | 132 | -15.278% |
| 2026-05-11 | 52.38 | 52.38 | 52.38 | 52.38 | +0.944% | 4 | 132 | -6.835% |
| 2026-05-08 | 54.10 | 54.10 | 51.87 | 51.89 | -10.750% | 6 | 133 | -5.955% |
| 2026-05-07 | 53.65 | 58.14 | 53.65 | 58.14 | +9.389% | 2 | 133 | -16.065% |
| 2026-05-06 | 49.43 | 54.18 | 49.43 | 53.15 | +3.004% | 4 | 131 | -8.184% |
| 2026-05-05 | 51.49 | 51.60 | 51.49 | 51.60 | -6.691% | 5 | 136 | -5.426% |
| 2026-05-04 | 53.95 | 55.30 | 53.85 | 55.30 | -12.222% | 8 | 131 | -11.754% |
| 2026-04-28 | 61.41 | 63.00 | 61.41 | 63.00 | +10.585% | 104 | 36 | -22.540% |
| 2026-04-27 | 57.85 | 57.85 | 56.97 | 56.97 | +1.951% | 6 | 32 | -14.341% |
| 2026-04-24 | 56.07 | 56.07 | 55.88 | 55.88 | -9.740% | 2 | 32 | -12.670% |
| 2026-04-21 | 61.91 | 61.91 | 61.91 | 61.91 | -0.306% | 1 | 33 | -21.176% |
| 2026-04-20 | 61.90 | 62.10 | 61.65 | 62.10 | +2.273% | 11 | 32 | -21.417% |
| 2026-04-17 | 62.21 | 62.21 | 60.63 | 60.72 | -5.860% | 3 | 31 | -19.631% |
| 2026-04-15 | 64.50 | 64.50 | 64.50 | 64.50 | -9.790% | 1 | 30 | -24.341% |
| 2026-04-13 | 72.98 | 72.98 | 71.50 | 71.50 | -13.281% | 3 | 27 | -31.748% |
| 2026-04-08 | 82.45 | 82.45 | 82.45 | 82.45 | -16.004% | 2 | 27 | -40.813% |
| 2026-03-23 | 98.16 | 98.16 | 98.16 | 98.16 | -1.008% | 8 | 25 | -50.285% |
| 2026-03-19 | 99.16 | 99.16 | 99.16 | 99.16 | +0.061% | 10 | 17 | -50.787% |
| 2026-03-13 | 99.10 | 99.10 | 99.10 | 99.10 | +8.937% | 2 | 8 | -50.757% |
| 2026-03-11 | 91.35 | 91.35 | 90.97 | 90.97 | -14.981% | 3 | 6 | -46.356% |
| 2026-02-05 | 106.20 | 107.00 | 106.20 | 107.00 | -0.065% | 4 | 6 | -54.393% |
| 2026-02-03 | 107.07 | 107.07 | 107.07 | 107.07 | 0.000% | 4 | 4 | -54.422% |