AVGO270617P00290000
AVGO Jun 17 2027 290.00 Put
optionOPRA
EODOct 6, 2026
14.05USD-16.864%(-2.85)33Vol3,277OI
AVGO270617P00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 14.42 | 14.42 | 14.05 | 14.05 | -16.864% | 33 | 3,293 | 0.000% |
| 2026-10-05 | 16.65 | 17.00 | 16.55 | 16.90 | -6.319% | 7 | 3,299 | -16.864% |
| 2026-10-02 | 18.50 | 18.57 | 17.75 | 18.04 | -7.724% | 793 | 2,571 | -22.118% |
| 2026-10-01 | 20.00 | 20.00 | 19.55 | 19.55 | +3.714% | 24 | 2,566 | -28.133% |
| 2026-09-30 | 18.85 | 18.85 | 18.85 | 18.85 | +2.725% | 2 | 2,565 | -25.464% |
| 2026-09-29 | 17.65 | 18.35 | 17.65 | 18.35 | -1.609% | 14 | 2,565 | -23.433% |
| 2026-09-28 | 19.00 | 19.00 | 18.65 | 18.65 | 0.000% | 3 | 2,562 | -24.665% |
| 2026-09-25 | 18.80 | 18.80 | 18.65 | 18.65 | -1.061% | 2 | 2,561 | -24.665% |
| 2026-09-24 | 20.05 | 20.05 | 18.85 | 18.85 | +1.344% | 43 | 2,519 | -25.464% |
| 2026-09-23 | 18.48 | 18.72 | 18.48 | 18.60 | +7.639% | 7 | 2,519 | -24.462% |
| 2026-09-22 | 18.00 | 18.00 | 17.28 | 17.28 | -2.207% | 37 | 2,519 | -18.692% |
| 2026-09-21 | 17.75 | 18.50 | 17.60 | 17.67 | -5.961% | 896 | 1,853 | -20.487% |
| 2026-09-18 | 17.86 | 18.79 | 17.86 | 18.79 | -4.571% | 41 | 1,823 | -25.226% |
| 2026-09-17 | 19.70 | 19.70 | 19.45 | 19.69 | -12.098% | 27 | 1,808 | -28.644% |
| 2026-09-16 | 21.30 | 22.85 | 21.18 | 22.40 | +0.674% | 213 | 1,611 | -37.277% |
| 2026-09-15 | 21.55 | 22.60 | 21.55 | 22.25 | +4.215% | 216 | 1,497 | -36.854% |
| 2026-09-14 | 21.73 | 21.92 | 21.20 | 21.35 | +20.553% | 15 | 1,486 | -34.192% |
| 2026-09-11 | 17.60 | 17.72 | 17.60 | 17.71 | -4.528% | 10 | 1,486 | -20.666% |
| 2026-09-10 | 18.80 | 18.80 | 18.21 | 18.55 | -1.592% | 161 | 1,432 | -24.259% |
| 2026-09-09 | 18.77 | 19.50 | 18.77 | 18.85 | +1.892% | 72 | 1,407 | -25.464% |
| 2026-09-08 | 19.50 | 19.50 | 17.80 | 18.50 | -5.128% | 39 | 1,407 | -24.054% |
| 2026-09-04 | 19.00 | 19.55 | 19.00 | 19.50 | +2.470% | 7 | 1,409 | -27.949% |
| 2026-09-03 | 22.00 | 22.42 | 18.64 | 19.03 | +0.422% | 611 | 1,143 | -26.169% |
| 2026-09-02 | 19.95 | 19.95 | 18.77 | 18.95 | -5.250% | 13 | 1,143 | -25.858% |
| 2026-09-01 | 20.90 | 20.90 | 19.50 | 20.00 | -0.744% | 36 | 1,107 | -29.750% |
| 2026-08-31 | 20.10 | 20.15 | 20.10 | 20.15 | -3.910% | 30 | 1,110 | -30.273% |
| 2026-08-28 | 20.25 | 21.28 | 20.25 | 20.97 | -0.851% | 97 | 1,144 | -33.000% |
| 2026-08-27 | 22.36 | 22.36 | 21.15 | 21.15 | -14.372% | 9 | 1,147 | -33.570% |
| 2026-08-26 | 24.70 | 24.70 | 24.70 | 24.70 | +4.440% | 26 | 1,147 | -43.117% |
| 2026-08-25 | 23.34 | 23.95 | 23.34 | 23.65 | -1.046% | 6 | 1,146 | -40.592% |
| 2026-08-24 | 23.40 | 23.90 | 23.40 | 23.90 | +5.055% | 96 | 1,082 | -41.213% |
| 2026-08-21 | 21.84 | 22.75 | 21.84 | 22.75 | -1.087% | 8 | 1,074 | -38.242% |
| 2026-08-20 | 22.97 | 23.15 | 22.76 | 23.00 | -1.288% | 18 | 1,071 | -38.913% |
| 2026-08-19 | 23.30 | 24.05 | 23.30 | 23.30 | +12.942% | 10 | 1,065 | -39.700% |
| 2026-08-18 | 20.63 | 20.63 | 20.63 | 20.63 | +2.944% | 1 | 1,065 | -31.895% |
| 2026-08-14 | 18.65 | 20.04 | 18.65 | 20.04 | +24.010% | 16 | 1,051 | -29.890% |
| 2026-08-13 | 16.10 | 16.26 | 16.10 | 16.16 | -6.047% | 13 | 1,059 | -13.057% |
| 2026-08-11 | 17.45 | 17.45 | 17.20 | 17.20 | -0.578% | 11 | 1,049 | -18.314% |
| 2026-08-10 | 17.90 | 17.90 | 17.00 | 17.30 | -3.081% | 113 | 1,002 | -18.786% |
| 2026-08-07 | 19.17 | 19.17 | 17.85 | 17.85 | -9.848% | 16 | 1,003 | -21.289% |
| 2026-08-06 | 19.80 | 19.80 | 19.80 | 19.80 | -2.703% | 1 | 1,004 | -29.040% |
| 2026-08-05 | 20.30 | 20.60 | 20.30 | 20.35 | -2.163% | 58 | 988 | -30.958% |
| 2026-08-04 | 21.40 | 21.50 | 20.80 | 20.80 | -20.000% | 172 | 961 | -32.452% |
| 2026-08-03 | 26.40 | 26.40 | 26.00 | 26.00 | +5.691% | 2 | 960 | -45.962% |
| 2026-07-31 | 23.25 | 24.80 | 23.25 | 24.60 | -4.392% | 4 | 957 | -42.886% |
| 2026-07-30 | 25.80 | 25.80 | 25.73 | 25.73 | -6.436% | 11 | 968 | -45.394% |
| 2026-07-29 | 27.36 | 27.75 | 27.36 | 27.50 | +0.917% | 35 | 958 | -48.909% |
| 2026-07-27 | 27.25 | 27.25 | 27.25 | 27.25 | -0.366% | 1 | 957 | -48.440% |
| 2026-07-24 | 26.85 | 27.35 | 26.85 | 27.35 | +9.619% | 3 | 954 | -48.629% |
| 2026-07-22 | 26.60 | 26.60 | 24.91 | 24.95 | -15.766% | 110 | 923 | -43.687% |
| 2026-07-17 | 29.50 | 29.62 | 29.50 | 29.62 | +2.314% | 2 | 923 | -52.566% |
| 2026-07-16 | 28.20 | 28.95 | 28.20 | 28.95 | +13.976% | 22 | 923 | -51.468% |
| 2026-07-14 | 25.40 | 25.40 | 25.40 | 25.40 | -2.868% | 3 | 923 | -44.685% |
| 2026-07-13 | 26.15 | 26.15 | 26.15 | 26.15 | +4.183% | 300 | 674 | -46.272% |
| 2026-07-10 | 25.35 | 25.35 | 25.05 | 25.10 | -0.791% | 27 | 670 | -44.024% |
| 2026-07-09 | 25.30 | 25.30 | 25.30 | 25.30 | -4.167% | 4 | 670 | -44.466% |
| 2026-07-08 | 27.40 | 27.40 | 25.85 | 26.40 | -13.584% | 127 | 688 | -46.780% |
| 2026-07-07 | 30.50 | 30.55 | 30.38 | 30.55 | +6.632% | 17 | 677 | -54.010% |
| 2026-07-06 | 27.40 | 28.65 | 27.40 | 28.65 | -6.311% | 7 | 676 | -50.960% |
| 2026-07-02 | 30.50 | 30.58 | 30.50 | 30.58 | +5.448% | 5 | 671 | -54.055% |
| 2026-07-01 | 29.20 | 29.20 | 29.00 | 29.00 | +5.839% | 5 | 672 | -51.552% |
| 2026-06-30 | 28.20 | 28.20 | 27.40 | 27.40 | -5.517% | 49 | 637 | -48.723% |
| 2026-06-29 | 29.00 | 29.00 | 29.00 | 29.00 | -3.814% | 1 | 636 | -51.552% |
| 2026-06-26 | 30.10 | 30.15 | 30.10 | 30.15 | +13.346% | 3 | 635 | -53.400% |
| 2026-06-24 | 26.90 | 27.20 | 26.60 | 26.60 | -3.623% | 35 | 635 | -47.180% |
| 2026-06-23 | 27.25 | 27.60 | 26.70 | 27.60 | +8.235% | 43 | 614 | -49.094% |
| 2026-06-22 | 24.95 | 25.50 | 24.95 | 25.50 | +6.029% | 64 | 566 | -44.902% |
| 2026-06-18 | 23.75 | 24.35 | 23.75 | 24.05 | -4.752% | 9 | 566 | -41.580% |
| 2026-06-17 | 25.85 | 25.85 | 25.25 | 25.25 | -2.885% | 7 | 561 | -44.356% |
| 2026-06-15 | 26.00 | 26.00 | 26.00 | 26.00 | -12.162% | 1 | 561 | -45.962% |
| 2026-06-11 | 29.60 | 29.60 | 29.60 | 29.60 | -5.431% | 9 | 558 | -52.534% |
| 2026-06-10 | 30.85 | 31.30 | 30.85 | 31.30 | +14.192% | 8 | 559 | -55.112% |
| 2026-06-09 | 25.53 | 31.00 | 25.53 | 27.41 | +4.618% | 13 | 559 | -48.741% |
| 2026-06-08 | 27.20 | 27.20 | 26.20 | 26.20 | -9.280% | 11 | 559 | -46.374% |
| 2026-06-05 | 27.20 | 28.88 | 27.20 | 28.88 | +18.215% | 5 | 555 | -51.350% |
| 2026-06-04 | 25.05 | 26.75 | 24.04 | 24.43 | +31.344% | 27 | 531 | -42.489% |
| 2026-06-03 | 18.85 | 18.85 | 18.60 | 18.60 | -7.921% | 4 | 529 | -24.462% |
| 2026-06-02 | 20.20 | 20.20 | 20.20 | 20.20 | -4.265% | 1 | 530 | -30.446% |
| 2026-06-01 | 20.67 | 21.50 | 20.67 | 21.10 | -0.846% | 6 | 530 | -33.412% |
| 2026-05-29 | 21.28 | 21.28 | 21.28 | 21.28 | -11.333% | 2 | 532 | -33.976% |
| 2026-05-27 | 24.00 | 24.00 | 24.00 | 24.00 | +3.582% | 5 | 532 | -41.458% |
| 2026-05-26 | 22.45 | 23.17 | 22.35 | 23.17 | -7.320% | 14 | 534 | -39.361% |
| 2026-05-21 | 24.75 | 25.00 | 24.65 | 25.00 | +0.604% | 10 | 540 | -43.800% |
| 2026-05-20 | 24.50 | 24.85 | 24.50 | 24.85 | -4.789% | 5 | 536 | -43.461% |
| 2026-05-19 | 25.85 | 26.10 | 25.85 | 26.10 | +12.017% | 11 | 525 | -46.169% |
| 2026-05-15 | 23.90 | 23.90 | 23.30 | 23.30 | +0.735% | 2 | 525 | -39.700% |
| 2026-05-14 | 22.50 | 23.13 | 22.50 | 23.13 | -6.734% | 3 | 525 | -39.256% |
| 2026-05-12 | 24.80 | 24.80 | 24.80 | 24.80 | +4.553% | 1 | 524 | -43.347% |
| 2026-05-04 | 23.72 | 23.72 | 23.72 | 23.72 | -0.545% | 5 | 524 | -40.767% |
| 2026-05-01 | 23.75 | 23.93 | 23.65 | 23.85 | -6.909% | 20 | 509 | -41.090% |
| 2026-04-27 | 25.91 | 25.91 | 25.62 | 25.62 | +1.225% | 3 | 509 | -45.160% |
| 2026-04-24 | 25.31 | 25.31 | 25.31 | 25.31 | -1.709% | 1 | 508 | -44.488% |
| 2026-04-22 | 25.75 | 25.75 | 25.75 | 25.75 | -6.534% | 1 | 508 | -45.437% |
| 2026-04-17 | 27.55 | 27.55 | 27.55 | 27.55 | -3.974% | 1 | 508 | -49.002% |
| 2026-04-16 | 28.69 | 28.69 | 28.69 | 28.69 | -8.718% | 5 | 508 | -51.028% |
| 2026-04-14 | 31.43 | 31.43 | 31.43 | 31.43 | -0.601% | 1 | 509 | -55.297% |
| 2026-04-13 | 33.28 | 33.28 | 31.62 | 31.62 | -6.863% | 2 | 510 | -55.566% |
| 2026-04-10 | 33.95 | 33.95 | 33.95 | 33.95 | -19.645% | 60 | 510 | -58.616% |
| 2026-04-07 | 44.37 | 44.47 | 42.15 | 42.25 | -11.239% | 26 | 510 | -66.746% |
| 2026-04-02 | 47.70 | 47.70 | 47.60 | 47.60 | -13.012% | 5 | 505 | -70.483% |
| 2026-03-30 | 54.73 | 54.73 | 54.72 | 54.72 | +4.828% | 110 | 505 | -74.324% |
| 2026-03-27 | 51.78 | 52.20 | 51.65 | 52.20 | +8.977% | 36 | 505 | -73.084% |
| 2026-03-26 | 47.90 | 47.90 | 47.90 | 47.90 | +6.920% | 17 | 501 | -70.668% |
| 2026-03-23 | 44.80 | 44.80 | 44.80 | 44.80 | -10.382% | 1 | 484 | -68.638% |
| 2026-03-19 | 49.99 | 49.99 | 49.99 | 49.99 | +6.023% | 3 | 485 | -71.894% |
| 2026-03-17 | 46.47 | 47.25 | 46.47 | 47.15 | +1.836% | 63 | 488 | -70.201% |
| 2026-03-16 | 46.20 | 46.30 | 46.20 | 46.30 | -4.634% | 2 | 485 | -69.654% |
| 2026-03-13 | 48.41 | 48.55 | 48.41 | 48.55 | +13.170% | 30 | 485 | -71.061% |
| 2026-03-10 | 42.90 | 42.90 | 42.90 | 42.90 | -0.233% | 2 | 477 | -67.249% |
| 2026-03-09 | 47.36 | 47.36 | 43.00 | 43.00 | -3.153% | 27 | 476 | -67.326% |
| 2026-03-06 | 44.40 | 44.40 | 44.40 | 44.40 | +3.304% | 4 | 471 | -68.356% |
| 2026-03-05 | 42.98 | 42.98 | 42.98 | 42.98 | -12.908% | 1 | 471 | -67.310% |
| 2026-03-02 | 50.33 | 50.33 | 49.35 | 49.35 | -5.133% | 20 | 472 | -71.530% |
| 2026-02-27 | 52.02 | 52.02 | 52.02 | 52.02 | -0.630% | 5 | 464 | -72.991% |
| 2026-02-26 | 51.81 | 55.03 | 51.81 | 52.35 | -0.229% | 9 | 459 | -73.161% |
| 2026-02-24 | 52.47 | 52.47 | 52.47 | 52.47 | +7.235% | 6 | 458 | -73.223% |
| 2026-02-23 | 46.74 | 48.93 | 46.74 | 48.93 | +4.040% | 6 | 452 | -71.286% |
| 2026-02-20 | 47.24 | 47.24 | 47.03 | 47.03 | +0.341% | 2 | 446 | -70.125% |
| 2026-02-19 | 46.87 | 46.87 | 46.87 | 46.87 | +4.040% | 1 | 446 | -70.023% |
| 2026-02-09 | 46.00 | 46.10 | 43.81 | 45.05 | -5.950% | 22 | 445 | -68.812% |
| 2026-02-06 | 50.15 | 50.50 | 47.90 | 47.90 | -12.671% | 34 | 456 | -70.668% |
| 2026-02-04 | 56.71 | 56.71 | 54.85 | 54.85 | +7.549% | 118 | 470 | -74.385% |
| 2026-02-03 | 52.50 | 53.42 | 51.00 | 51.00 | +10.342% | 4 | 447 | -72.451% |
| 2026-02-02 | 46.22 | 46.22 | 46.22 | 46.22 | -4.346% | 100 | 446 | -69.602% |
| 2026-01-30 | 47.81 | 48.32 | 46.89 | 48.32 | +6.785% | 504 | 446 | -70.923% |
| 2026-01-20 | 45.25 | 45.25 | 45.25 | 45.25 | +8.670% | 1 | 211 | -68.950% |
| 2026-01-12 | 41.65 | 41.65 | 41.64 | 41.64 | -6.427% | 2 | 211 | -66.258% |
| 2026-01-08 | 44.50 | 44.50 | 44.50 | 44.50 | -0.802% | 2 | 210 | -68.427% |
| 2026-01-06 | 44.94 | 44.94 | 44.86 | 44.86 | +4.447% | 2 | 210 | -68.680% |
| 2025-12-23 | 42.95 | 42.95 | 42.95 | 42.95 | -16.031% | 6 | 210 | -67.288% |
| 2025-12-17 | 51.35 | 51.50 | 51.00 | 51.15 | +8.254% | 6 | 210 | -72.532% |
| 2025-12-16 | 47.15 | 47.35 | 47.15 | 47.25 | +1.942% | 10 | 211 | -70.265% |
| 2025-12-15 | 46.25 | 47.20 | 46.25 | 46.35 | +8.931% | 26 | 211 | -69.687% |
| 2025-12-12 | 40.00 | 42.70 | 39.69 | 42.55 | +25.368% | 23 | 211 | -66.980% |
| 2025-12-11 | 33.94 | 33.94 | 33.94 | 33.94 | -2.331% | 1 | 200 | -58.603% |
| 2025-12-08 | 34.75 | 34.75 | 34.75 | 34.75 | -7.210% | 2 | 200 | -59.568% |
| 2025-12-05 | 37.45 | 37.45 | 37.45 | 37.45 | -0.795% | 4 | 201 | -62.483% |
| 2025-11-26 | 37.97 | 37.97 | 37.75 | 37.75 | -10.545% | 6 | 200 | -62.781% |
| 2025-11-24 | 42.20 | 42.20 | 42.20 | 42.20 | -13.772% | 1 | 200 | -66.706% |
| 2025-11-21 | 47.85 | 48.94 | 47.85 | 48.94 | +20.394% | 14 | 200 | -71.291% |
| 2025-11-20 | 40.65 | 40.65 | 40.65 | 40.65 | -15.926% | 2 | 203 | -65.437% |
| 2025-11-17 | 48.35 | 48.35 | 48.35 | 48.35 | +1.897% | 1 | 203 | -70.941% |
| 2025-11-14 | 50.94 | 50.94 | 47.40 | 47.45 | +1.237% | 3 | 202 | -70.390% |
| 2025-11-13 | 46.87 | 46.87 | 46.87 | 46.87 | +19.262% | 1 | 200 | -70.023% |
| 2025-10-29 | 39.30 | 39.30 | 39.30 | 39.30 | -3.676% | 10 | 199 | -64.249% |
| 2025-10-28 | 40.80 | 40.80 | 40.80 | 40.80 | -3.887% | 2 | 209 | -65.564% |
| 2025-10-24 | 42.45 | 42.45 | 42.45 | 42.45 | -6.867% | 14 | 209 | -66.902% |
| 2025-10-15 | 44.99 | 45.58 | 44.99 | 45.58 | -0.589% | 52 | 195 | -69.175% |
| 2025-10-06 | 45.85 | 45.85 | 45.85 | 45.85 | -1.609% | 1 | 193 | -69.357% |
| 2025-09-30 | 46.95 | 46.97 | 46.60 | 46.60 | +0.757% | 111 | 192 | -69.850% |
| 2025-09-29 | 46.20 | 46.25 | 46.20 | 46.25 | +9.988% | 2 | 82 | -69.622% |
| 2025-09-22 | 42.05 | 42.05 | 42.05 | 42.05 | +8.237% | 2 | 82 | -66.587% |
| 2025-09-16 | 38.60 | 38.85 | 38.60 | 38.85 | -0.385% | 4 | 80 | -63.835% |
| 2025-09-08 | 38.25 | 39.00 | 38.25 | 39.00 | -4.785% | 14 | 79 | -63.974% |
| 2025-09-05 | 39.57 | 41.97 | 39.37 | 40.96 | -18.080% | 22 | 83 | -65.698% |
| 2025-09-04 | 50.00 | 50.00 | 50.00 | 50.00 | -7.493% | 1 | 71 | -71.900% |
| 2025-08-25 | 54.05 | 54.05 | 54.05 | 54.05 | -1.620% | 1 | 72 | -74.006% |
| 2025-08-22 | 54.94 | 54.94 | 54.94 | 54.94 | -5.063% | 1 | 72 | -74.427% |
| 2025-08-21 | 57.15 | 57.91 | 57.15 | 57.87 | -5.410% | 6 | 71 | -75.721% |
| 2025-08-20 | 61.18 | 61.18 | 61.18 | 61.18 | +12.753% | 1 | 65 | -77.035% |
| 2025-08-19 | 54.26 | 54.26 | 54.26 | 54.26 | +4.306% | 1 | 66 | -74.106% |
| 2025-08-15 | 52.02 | 52.02 | 52.02 | 52.02 | -0.592% | 6 | 65 | -72.991% |
| 2025-08-08 | 52.33 | 52.33 | 52.33 | 52.33 | +1.317% | 1 | 62 | -73.151% |
| 2025-08-07 | 51.65 | 51.65 | 51.65 | 51.65 | -8.649% | 1 | 62 | -72.798% |
| 2025-08-06 | 56.54 | 56.54 | 56.54 | 56.54 | +3.044% | 1 | 62 | -75.150% |
| 2025-08-04 | 54.99 | 54.99 | 54.87 | 54.87 | +3.197% | 5 | 61 | -74.394% |
| 2025-07-30 | 53.17 | 53.17 | 53.17 | 53.17 | -3.327% | 1 | 58 | -73.575% |
| 2025-07-28 | 55.77 | 55.77 | 55.00 | 55.00 | -11.147% | 3 | 58 | -74.455% |
| 2025-07-23 | 61.90 | 61.90 | 61.90 | 61.90 | +1.475% | 1 | 57 | -77.302% |
| 2025-07-22 | 61.00 | 61.00 | 61.00 | 61.00 | +3.689% | 50 | 56 | -76.967% |
| 2025-07-17 | 58.39 | 58.86 | 58.32 | 58.83 | -7.427% | 5 | 6 | -76.118% |
| 2025-07-14 | 63.55 | 63.55 | 63.55 | 63.55 | -0.935% | 1 | 5 | -77.891% |
| 2025-07-09 | 64.15 | 64.15 | 64.15 | 64.15 | 0.000% | 2 | 5 | -78.098% |
| 2025-07-07 | 64.15 | 64.15 | 64.15 | 64.15 | -0.465% | 1 | 3 | -78.098% |
| 2025-07-03 | 64.45 | 64.45 | 64.45 | 64.45 | -9.225% | 2 | 1 | -78.200% |
| 2025-06-04 | 71.00 | 71.00 | 71.00 | 71.00 | -8.623% | 1 | 1 | -80.211% |
| 2025-06-02 | 77.70 | 77.70 | 77.70 | 77.70 | 0.000% | 1 | 1 | -81.918% |