AVGO270319P00400000
AVGO Mar 19 2027 400.00 Put
optionOPRA
EODOct 7, 2026
55.00USD+3.852%(+2.04)21Vol3,957OI
AVGO270319P00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 55.32 | 55.62 | 55.00 | 55.00 | +3.852% | 21 | 3,957 | 0.000% |
| 2026-10-06 | 51.88 | 53.00 | 50.85 | 52.96 | -12.535% | 152 | 3,883 | +3.852% |
| 2026-10-05 | 61.00 | 61.00 | 60.23 | 60.55 | -6.022% | 150 | 3,739 | -9.166% |
| 2026-10-02 | 64.55 | 66.00 | 63.68 | 64.43 | -9.888% | 19 | 3,735 | -14.636% |
| 2026-10-01 | 69.98 | 71.50 | 69.55 | 71.50 | +10.000% | 27 | 3,725 | -23.077% |
| 2026-09-30 | 65.00 | 65.00 | 65.00 | 65.00 | 0.000% | 2 | 3,723 | -15.385% |
| 2026-09-29 | 65.00 | 65.00 | 65.00 | 65.00 | -4.412% | 1 | 3,724 | -15.385% |
| 2026-09-28 | 68.10 | 68.10 | 68.00 | 68.00 | +1.160% | 13 | 3,723 | -19.118% |
| 2026-09-25 | 66.70 | 67.22 | 66.70 | 67.22 | -2.580% | 5 | 3,719 | -18.179% |
| 2026-09-24 | 69.00 | 69.00 | 69.00 | 69.00 | +4.230% | 2 | 3,721 | -20.290% |
| 2026-09-23 | 64.05 | 66.20 | 64.05 | 66.20 | +7.993% | 8 | 3,715 | -16.918% |
| 2026-09-22 | 61.36 | 62.33 | 61.30 | 61.30 | -1.558% | 53 | 3,717 | -10.277% |
| 2026-09-21 | 64.46 | 64.46 | 62.27 | 62.27 | -3.681% | 4 | 3,716 | -11.675% |
| 2026-09-18 | 63.63 | 66.37 | 63.63 | 64.65 | -13.105% | 7 | 3,709 | -14.927% |
| 2026-09-16 | 73.83 | 74.40 | 73.83 | 74.40 | -1.522% | 21 | 3,688 | -26.075% |
| 2026-09-15 | 75.55 | 75.55 | 75.55 | 75.55 | +2.719% | 5 | 3,693 | -27.201% |
| 2026-09-14 | 71.50 | 73.60 | 71.50 | 73.55 | +18.039% | 5 | 3,693 | -25.221% |
| 2026-09-11 | 60.65 | 62.31 | 60.65 | 62.31 | -2.259% | 23 | 3,678 | -11.732% |
| 2026-09-09 | 63.75 | 63.75 | 63.75 | 63.75 | +3.659% | 1 | 3,677 | -13.725% |
| 2026-09-08 | 62.00 | 62.40 | 61.50 | 61.50 | -8.072% | 452 | 4,058 | -10.569% |
| 2026-09-04 | 66.68 | 66.90 | 66.48 | 66.90 | -0.149% | 3 | 4,057 | -17.788% |
| 2026-09-03 | 73.56 | 73.56 | 66.77 | 67.00 | +5.762% | 11 | 4,053 | -17.910% |
| 2026-09-02 | 65.10 | 65.10 | 62.61 | 63.35 | +0.556% | 9 | 4,059 | -13.181% |
| 2026-09-01 | 67.55 | 67.55 | 63.00 | 63.00 | -2.597% | 9 | 4,055 | -12.698% |
| 2026-08-31 | 65.30 | 65.30 | 64.68 | 64.68 | -1.101% | 8 | 4,050 | -14.966% |
| 2026-08-28 | 66.80 | 66.80 | 65.40 | 65.40 | -0.153% | 15 | 4,037 | -15.902% |
| 2026-08-27 | 66.00 | 66.53 | 65.50 | 65.50 | -11.307% | 10 | 4,040 | -16.031% |
| 2026-08-26 | 73.85 | 73.85 | 73.85 | 73.85 | +4.014% | 1 | 4,040 | -25.525% |
| 2026-08-24 | 71.00 | 71.00 | 71.00 | 71.00 | +5.812% | 1 | 4,039 | -22.535% |
| 2026-08-21 | 65.17 | 67.10 | 65.00 | 67.10 | -1.613% | 4 | 4,039 | -18.033% |
| 2026-08-20 | 69.04 | 69.10 | 68.02 | 68.20 | -1.374% | 51 | 3,988 | -19.355% |
| 2026-08-19 | 70.74 | 70.74 | 69.15 | 69.15 | +12.184% | 15 | 3,975 | -20.463% |
| 2026-08-18 | 62.90 | 62.90 | 61.64 | 61.64 | +12.277% | 933 | 3,169 | -10.772% |
| 2026-08-17 | 55.70 | 55.70 | 54.90 | 54.90 | -3.937% | 49 | 3,200 | +0.182% |
| 2026-08-14 | 51.50 | 59.09 | 51.50 | 57.15 | +19.062% | 39 | 3,186 | -3.762% |
| 2026-08-13 | 47.50 | 48.00 | 47.50 | 48.00 | -1.275% | 3 | 3,187 | +14.583% |
| 2026-08-12 | 47.00 | 48.62 | 46.85 | 48.62 | -2.271% | 12 | 3,183 | +13.122% |
| 2026-08-11 | 48.80 | 49.75 | 48.80 | 49.75 | +3.430% | 2 | 3,183 | +10.553% |
| 2026-08-10 | 47.00 | 48.10 | 47.00 | 48.10 | -2.037% | 123 | 3,286 | +14.345% |
| 2026-08-07 | 49.10 | 49.10 | 49.10 | 49.10 | -4.120% | 14 | 3,300 | +12.016% |
| 2026-08-06 | 51.89 | 52.10 | 51.14 | 51.21 | -4.209% | 146 | 3,275 | +7.401% |
| 2026-08-05 | 52.90 | 53.92 | 52.90 | 53.46 | -0.428% | 35 | 3,264 | +2.881% |
| 2026-08-04 | 56.50 | 56.50 | 53.69 | 53.69 | -14.913% | 10 | 3,259 | +2.440% |
| 2026-08-03 | 68.30 | 68.35 | 63.10 | 63.10 | -6.491% | 21 | 3,242 | -12.837% |
| 2026-07-30 | 67.48 | 67.48 | 67.48 | 67.48 | -7.814% | 4 | 3,238 | -18.494% |
| 2026-07-29 | 73.20 | 73.20 | 73.20 | 73.20 | +2.622% | 1 | 3,237 | -24.863% |
| 2026-07-28 | 73.75 | 73.75 | 71.33 | 71.33 | +4.284% | 60 | 3,297 | -22.894% |
| 2026-07-24 | 68.40 | 68.40 | 68.40 | 68.40 | +4.427% | 750 | 3,298 | -19.591% |
| 2026-07-23 | 65.50 | 65.50 | 65.50 | 65.50 | +2.729% | 1 | 3,299 | -16.031% |
| 2026-07-22 | 65.85 | 65.85 | 63.76 | 63.76 | -6.166% | 39 | 3,325 | -13.739% |
| 2026-07-21 | 67.95 | 67.95 | 67.95 | 67.95 | -4.832% | 1 | 3,325 | -19.058% |
| 2026-07-20 | 72.95 | 72.95 | 70.20 | 71.40 | -4.174% | 10 | 3,326 | -22.969% |
| 2026-07-17 | 74.51 | 74.51 | 74.51 | 74.51 | +11.843% | 10 | 3,316 | -26.184% |
| 2026-07-14 | 64.92 | 66.85 | 64.92 | 66.62 | -3.867% | 225 | 3,171 | -17.442% |
| 2026-07-13 | 66.92 | 69.30 | 66.92 | 69.30 | +8.451% | 51 | 3,201 | -20.635% |
| 2026-07-09 | 63.03 | 66.18 | 63.03 | 63.90 | -6.511% | 68 | 3,229 | -13.928% |
| 2026-07-08 | 68.50 | 68.50 | 67.50 | 68.35 | -7.884% | 112 | 3,189 | -19.532% |
| 2026-07-07 | 77.75 | 77.97 | 74.20 | 74.20 | +0.952% | 3 | 3,188 | -25.876% |
| 2026-07-06 | 72.50 | 73.50 | 72.50 | 73.50 | -2.000% | 1,005 | 2,193 | -25.170% |
| 2026-07-02 | 75.00 | 75.00 | 75.00 | 75.00 | +0.631% | 1 | 2,194 | -26.667% |
| 2026-07-01 | 73.40 | 74.53 | 73.40 | 74.53 | +5.268% | 2 | 2,193 | -26.204% |
| 2026-06-30 | 72.67 | 72.67 | 70.80 | 70.80 | -4.389% | 65 | 2,141 | -22.316% |
| 2026-06-26 | 77.62 | 77.62 | 74.00 | 74.05 | +5.409% | 7 | 2,147 | -25.726% |
| 2026-06-25 | 70.25 | 70.25 | 70.25 | 70.25 | -2.227% | 3 | 2,148 | -21.708% |
| 2026-06-24 | 70.90 | 71.85 | 70.90 | 71.85 | +14.302% | 3 | 2,147 | -23.452% |
| 2026-06-22 | 62.86 | 62.86 | 62.86 | 62.86 | +3.134% | 2 | 2,148 | -12.504% |
| 2026-06-18 | 61.38 | 61.38 | 60.47 | 60.95 | -5.650% | 9 | 2,153 | -9.762% |
| 2026-06-17 | 64.80 | 64.80 | 64.60 | 64.60 | -9.435% | 2 | 2,152 | -14.861% |
| 2026-06-16 | 71.40 | 71.40 | 71.32 | 71.33 | +8.322% | 12 | 2,147 | -22.894% |
| 2026-06-15 | 67.30 | 68.25 | 65.85 | 65.85 | -9.085% | 7 | 2,146 | -16.477% |
| 2026-06-11 | 72.43 | 72.43 | 72.43 | 72.43 | -5.666% | 1 | 2,145 | -24.065% |
| 2026-06-10 | 75.10 | 77.84 | 75.10 | 76.78 | +2.305% | 17 | 2,144 | -28.367% |
| 2026-06-09 | 63.57 | 77.51 | 62.85 | 75.05 | +11.599% | 228 | 2,199 | -26.716% |
| 2026-06-08 | 68.25 | 68.40 | 67.05 | 67.25 | -7.927% | 10 | 2,191 | -18.216% |
| 2026-06-05 | 66.13 | 73.04 | 66.13 | 73.04 | +19.757% | 55 | 2,149 | -24.699% |
| 2026-06-04 | 65.48 | 66.00 | 60.70 | 60.99 | +37.520% | 102 | 2,033 | -9.821% |
| 2026-06-03 | 48.34 | 48.34 | 44.30 | 44.35 | -3.796% | 194 | 1,916 | +24.014% |
| 2026-06-02 | 45.97 | 48.03 | 45.94 | 46.10 | -8.839% | 74 | 1,944 | +19.306% |
| 2026-06-01 | 52.05 | 52.05 | 49.45 | 50.57 | -7.415% | 1,006 | 939 | +8.760% |
| 2026-05-29 | 52.95 | 54.62 | 52.68 | 54.62 | -3.362% | 109 | 923 | +0.696% |
| 2026-05-28 | 56.32 | 56.52 | 56.32 | 56.52 | -4.608% | 50 | 873 | -2.689% |
| 2026-05-27 | 59.25 | 59.25 | 59.25 | 59.25 | +3.223% | 6 | 873 | -7.173% |
| 2026-05-26 | 57.40 | 57.40 | 57.40 | 57.40 | -5.747% | 1 | 874 | -4.181% |
| 2026-05-21 | 61.15 | 61.15 | 60.90 | 60.90 | +1.669% | 5 | 873 | -9.688% |
| 2026-05-20 | 60.98 | 60.98 | 59.03 | 59.90 | -3.651% | 74 | 811 | -8.180% |
| 2026-05-19 | 62.33 | 63.35 | 62.05 | 62.17 | +3.876% | 28 | 790 | -11.533% |
| 2026-05-18 | 59.84 | 59.85 | 59.84 | 59.85 | +2.659% | 2 | 790 | -8.104% |
| 2026-05-15 | 58.02 | 58.42 | 58.00 | 58.30 | +3.186% | 97 | 786 | -5.660% |
| 2026-05-14 | 55.78 | 56.50 | 55.31 | 56.50 | -7.589% | 33 | 787 | -2.655% |
| 2026-05-13 | 63.72 | 63.72 | 61.14 | 61.14 | +1.985% | 402 | 387 | -10.043% |
| 2026-05-12 | 60.30 | 60.30 | 59.95 | 59.95 | +4.936% | 200 | 211 | -8.257% |
| 2026-05-11 | 57.90 | 57.90 | 57.13 | 57.13 | -2.024% | 5 | 216 | -3.728% |
| 2026-05-08 | 58.55 | 59.55 | 58.30 | 58.31 | -5.079% | 38 | 204 | -5.677% |
| 2026-05-07 | 61.43 | 61.43 | 61.43 | 61.43 | +10.565% | 3 | 201 | -10.467% |
| 2026-05-05 | 56.01 | 56.01 | 55.56 | 55.56 | -7.861% | 2 | 201 | -1.008% |
| 2026-05-04 | 61.10 | 61.10 | 60.30 | 60.30 | +4.416% | 4 | 201 | -8.789% |
| 2026-05-01 | 57.82 | 57.82 | 57.53 | 57.75 | -12.632% | 9 | 195 | -4.762% |
| 2026-04-29 | 66.85 | 67.30 | 66.10 | 66.10 | -0.602% | 5 | 193 | -16.793% |
| 2026-04-28 | 65.98 | 68.68 | 65.98 | 66.50 | +8.394% | 78 | 142 | -17.293% |
| 2026-04-27 | 62.80 | 62.80 | 61.35 | 61.35 | +1.405% | 29 | 119 | -10.350% |
| 2026-04-24 | 63.92 | 63.92 | 60.50 | 60.50 | +3.490% | 15 | 110 | -9.091% |
| 2026-04-23 | 58.45 | 58.81 | 58.45 | 58.46 | -4.352% | 6 | 108 | -5.919% |
| 2026-04-22 | 62.00 | 62.00 | 61.12 | 61.12 | -7.952% | 5 | 108 | -10.013% |
| 2026-04-21 | 67.60 | 67.60 | 66.35 | 66.40 | -0.969% | 31 | 101 | -17.169% |
| 2026-04-20 | 67.05 | 67.05 | 66.90 | 67.05 | +3.043% | 9 | 101 | -17.972% |
| 2026-04-17 | 66.45 | 66.45 | 65.07 | 65.07 | -4.519% | 18 | 95 | -15.476% |
| 2026-04-16 | 69.29 | 69.29 | 68.15 | 68.15 | -2.643% | 11 | 86 | -19.296% |
| 2026-04-15 | 69.30 | 70.00 | 69.30 | 70.00 | -6.542% | 83 | 8 | -21.429% |
| 2026-04-14 | 74.90 | 74.95 | 74.90 | 74.90 | -34.728% | 3 | 6 | -26.569% |
| 2026-04-02 | 114.75 | 114.75 | 114.75 | 114.75 | +3.378% | 1 | 6 | -52.070% |
| 2026-03-31 | 111.00 | 111.00 | 111.00 | 111.00 | +5.714% | 1 | 6 | -50.450% |
| 2026-03-25 | 105.00 | 105.00 | 105.00 | 105.00 | +2.240% | 1 | 6 | -47.619% |
| 2026-03-23 | 102.70 | 102.70 | 102.70 | 102.70 | -4.099% | 1 | 5 | -46.446% |
| 2026-03-18 | 107.09 | 107.09 | 107.09 | 107.09 | +3.971% | 1 | 6 | -48.641% |
| 2026-02-10 | 103.00 | 103.00 | 103.00 | 103.00 | -9.863% | 1 | 5 | -46.602% |
| 2026-02-03 | 114.27 | 114.27 | 114.27 | 114.27 | 0.000% | 4 | 4 | -51.868% |