AVGO270617P00340000
AVGO Jun 17 2027 340.00 Put
optionOPRA
EODOct 7, 2026
33.02USD+5.766%(+1.80)4Vol3,420OI
AVGO270617P00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 31.86 | 33.02 | 31.86 | 33.02 | +5.766% | 4 | 3,420 | 0.000% |
| 2026-10-06 | 34.15 | 34.15 | 30.38 | 31.22 | -10.800% | 23 | 3,419 | +5.766% |
| 2026-10-05 | 35.67 | 35.67 | 35.00 | 35.00 | -7.260% | 2 | 3,420 | -5.657% |
| 2026-10-02 | 38.00 | 39.30 | 37.55 | 37.74 | -8.063% | 60 | 3,373 | -12.507% |
| 2026-10-01 | 41.50 | 41.50 | 40.98 | 41.05 | +4.853% | 23 | 3,373 | -19.562% |
| 2026-09-30 | 38.45 | 39.15 | 38.45 | 39.15 | +4.763% | 3 | 3,370 | -15.658% |
| 2026-09-29 | 37.20 | 37.37 | 36.69 | 37.37 | -6.247% | 8 | 3,369 | -11.640% |
| 2026-09-28 | 39.86 | 39.86 | 39.86 | 39.86 | -0.722% | 1 | 3,369 | -17.160% |
| 2026-09-25 | 40.15 | 40.15 | 40.15 | 40.15 | +0.652% | 2 | 3,371 | -17.758% |
| 2026-09-24 | 41.04 | 41.04 | 39.89 | 39.89 | +2.282% | 25 | 3,361 | -17.222% |
| 2026-09-23 | 39.00 | 39.00 | 39.00 | 39.00 | +8.484% | 1 | 3,360 | -15.333% |
| 2026-09-22 | 36.83 | 36.83 | 35.95 | 35.95 | -3.100% | 11 | 3,356 | -8.150% |
| 2026-09-21 | 37.65 | 37.65 | 37.10 | 37.10 | -4.823% | 2 | 3,355 | -10.997% |
| 2026-09-18 | 36.21 | 38.98 | 36.21 | 38.98 | -4.155% | 3 | 3,353 | -15.290% |
| 2026-09-17 | 41.58 | 41.58 | 40.45 | 40.67 | -10.478% | 21 | 3,342 | -18.810% |
| 2026-09-16 | 43.70 | 45.43 | 42.85 | 45.43 | +3.016% | 35 | 3,309 | -27.317% |
| 2026-09-15 | 42.25 | 44.62 | 42.25 | 44.10 | +2.320% | 465 | 2,898 | -25.125% |
| 2026-09-14 | 42.88 | 43.60 | 42.85 | 43.10 | +17.599% | 4 | 2,899 | -23.387% |
| 2026-09-11 | 37.05 | 37.05 | 36.47 | 36.65 | -4.058% | 21 | 2,898 | -9.905% |
| 2026-09-10 | 38.35 | 38.65 | 37.50 | 38.20 | +0.131% | 615 | 2,552 | -13.560% |
| 2026-09-09 | 39.00 | 39.00 | 38.10 | 38.15 | +3.388% | 6 | 2,549 | -13.447% |
| 2026-09-08 | 36.64 | 37.30 | 36.26 | 36.90 | -7.053% | 6 | 2,551 | -10.515% |
| 2026-09-04 | 39.10 | 39.70 | 39.10 | 39.70 | +1.926% | 6 | 2,551 | -16.826% |
| 2026-09-03 | 42.95 | 45.01 | 38.85 | 38.95 | +1.169% | 158 | 2,420 | -15.225% |
| 2026-09-02 | 39.93 | 39.99 | 38.27 | 38.50 | -1.786% | 14 | 2,407 | -14.234% |
| 2026-09-01 | 39.10 | 39.20 | 39.10 | 39.20 | -0.860% | 7 | 2,408 | -15.765% |
| 2026-08-31 | 40.35 | 40.60 | 39.54 | 39.54 | -3.017% | 24 | 2,408 | -16.490% |
| 2026-08-28 | 41.33 | 41.33 | 40.77 | 40.77 | -0.561% | 4 | 2,411 | -19.009% |
| 2026-08-27 | 41.00 | 41.00 | 41.00 | 41.00 | -11.638% | 1 | 2,412 | -19.463% |
| 2026-08-26 | 47.06 | 47.09 | 46.40 | 46.40 | +1.754% | 6 | 2,411 | -28.836% |
| 2026-08-25 | 44.02 | 46.35 | 44.02 | 45.60 | +3.660% | 41 | 2,446 | -27.588% |
| 2026-08-24 | 43.99 | 43.99 | 43.99 | 43.99 | +2.326% | 1 | 2,445 | -24.937% |
| 2026-08-21 | 42.55 | 42.99 | 42.53 | 42.99 | -1.059% | 6 | 2,441 | -23.191% |
| 2026-08-20 | 43.45 | 43.45 | 43.45 | 43.45 | -0.686% | 1 | 2,441 | -24.005% |
| 2026-08-19 | 45.63 | 46.10 | 43.75 | 43.75 | +10.340% | 45 | 2,442 | -24.526% |
| 2026-08-18 | 40.34 | 40.34 | 39.05 | 39.65 | +11.690% | 180 | 2,322 | -16.721% |
| 2026-08-17 | 35.03 | 35.55 | 35.03 | 35.50 | -6.209% | 11 | 2,313 | -6.986% |
| 2026-08-14 | 34.10 | 37.85 | 34.10 | 37.85 | +21.704% | 9 | 2,309 | -12.761% |
| 2026-08-13 | 30.53 | 31.10 | 30.52 | 31.10 | -2.964% | 49 | 2,309 | +6.174% |
| 2026-08-11 | 32.00 | 32.15 | 31.95 | 32.05 | -0.774% | 114 | 2,348 | +3.027% |
| 2026-08-10 | 32.40 | 33.00 | 32.30 | 32.30 | -1.674% | 12 | 2,349 | +2.229% |
| 2026-08-07 | 33.63 | 33.63 | 32.83 | 32.85 | -11.859% | 14 | 2,353 | +0.518% |
| 2026-08-04 | 38.75 | 38.75 | 37.27 | 37.27 | -11.578% | 69 | 2,314 | -11.403% |
| 2026-08-03 | 44.15 | 44.15 | 42.15 | 42.15 | -2.768% | 18 | 2,310 | -21.661% |
| 2026-07-31 | 43.55 | 43.55 | 43.35 | 43.35 | -9.119% | 3 | 2,302 | -23.829% |
| 2026-07-27 | 47.70 | 47.70 | 47.70 | 47.70 | +0.952% | 300 | 2,002 | -30.776% |
| 2026-07-24 | 46.40 | 47.25 | 46.40 | 47.25 | +8.846% | 3 | 1,999 | -30.116% |
| 2026-07-22 | 43.40 | 43.45 | 43.32 | 43.41 | -5.115% | 61 | 1,983 | -23.935% |
| 2026-07-21 | 45.38 | 45.90 | 45.38 | 45.75 | -9.136% | 36 | 1,977 | -27.825% |
| 2026-07-17 | 50.54 | 50.54 | 50.31 | 50.35 | +3.176% | 403 | 1,586 | -34.419% |
| 2026-07-16 | 48.55 | 48.80 | 48.55 | 48.80 | +5.834% | 31 | 1,555 | -32.336% |
| 2026-07-15 | 46.11 | 46.11 | 46.11 | 46.11 | -0.604% | 1 | 1,556 | -28.389% |
| 2026-07-13 | 46.23 | 46.39 | 46.23 | 46.39 | +7.235% | 3 | 1,555 | -28.821% |
| 2026-07-10 | 43.26 | 43.26 | 43.26 | 43.26 | +1.525% | 1 | 1,554 | -23.671% |
| 2026-07-09 | 42.74 | 42.74 | 42.61 | 42.61 | -5.058% | 2 | 1,554 | -22.506% |
| 2026-07-08 | 45.20 | 45.20 | 44.88 | 44.88 | -9.771% | 11 | 1,553 | -26.426% |
| 2026-07-07 | 49.74 | 49.74 | 49.74 | 49.74 | +4.168% | 1 | 1,552 | -33.615% |
| 2026-07-06 | 47.10 | 48.13 | 47.04 | 47.75 | -12.063% | 13 | 1,560 | -30.848% |
| 2026-07-02 | 51.65 | 54.40 | 51.65 | 54.30 | +9.366% | 32 | 1,565 | -39.190% |
| 2026-07-01 | 49.65 | 49.65 | 49.65 | 49.65 | +2.160% | 1 | 1,565 | -33.494% |
| 2026-06-30 | 48.57 | 48.60 | 48.57 | 48.60 | -1.018% | 4 | 1,567 | -32.058% |
| 2026-06-29 | 50.24 | 50.45 | 49.10 | 49.10 | -0.888% | 355 | 1,213 | -32.749% |
| 2026-06-26 | 51.70 | 51.70 | 49.54 | 49.54 | +7.696% | 2 | 1,213 | -33.347% |
| 2026-06-23 | 45.90 | 46.95 | 45.70 | 46.00 | +5.263% | 208 | 1,059 | -28.217% |
| 2026-06-22 | 43.13 | 44.85 | 43.13 | 43.70 | +3.800% | 14 | 1,049 | -24.439% |
| 2026-06-18 | 42.25 | 42.25 | 41.75 | 42.10 | -5.287% | 24 | 1,064 | -21.568% |
| 2026-06-17 | 46.00 | 46.00 | 44.45 | 44.45 | -0.559% | 5 | 1,065 | -25.714% |
| 2026-06-15 | 44.67 | 44.70 | 44.67 | 44.70 | -8.495% | 2 | 1,067 | -26.130% |
| 2026-06-12 | 48.85 | 48.85 | 48.85 | 48.85 | -3.744% | 1 | 1,067 | -32.405% |
| 2026-06-11 | 50.70 | 50.75 | 50.00 | 50.75 | -2.498% | 3 | 1,068 | -34.936% |
| 2026-06-10 | 52.05 | 52.22 | 52.00 | 52.05 | +10.066% | 7 | 1,063 | -36.561% |
| 2026-06-09 | 43.01 | 52.26 | 42.89 | 47.29 | +2.849% | 15 | 1,056 | -30.176% |
| 2026-06-08 | 46.60 | 46.60 | 45.70 | 45.98 | -5.875% | 21 | 1,055 | -28.186% |
| 2026-06-05 | 45.85 | 48.85 | 45.41 | 48.85 | +14.941% | 63 | 1,064 | -32.405% |
| 2026-06-04 | 44.67 | 45.95 | 42.50 | 42.50 | +32.605% | 50 | 1,026 | -22.306% |
| 2026-06-03 | 32.47 | 32.47 | 31.85 | 32.05 | -7.048% | 74 | 1,050 | +3.027% |
| 2026-06-02 | 34.40 | 34.48 | 34.40 | 34.48 | -4.778% | 2 | 1,051 | -4.234% |
| 2026-06-01 | 35.67 | 36.21 | 35.67 | 36.21 | -1.039% | 6 | 1,051 | -8.810% |
| 2026-05-29 | 36.40 | 36.59 | 36.40 | 36.59 | -9.988% | 3 | 1,051 | -9.757% |
| 2026-05-27 | 41.05 | 41.05 | 40.50 | 40.65 | +2.008% | 3 | 1,048 | -18.770% |
| 2026-05-26 | 38.55 | 39.85 | 37.50 | 39.85 | -5.119% | 129 | 1,032 | -17.139% |
| 2026-05-22 | 41.65 | 42.00 | 41.30 | 42.00 | +1.572% | 28 | 1,007 | -21.381% |
| 2026-05-21 | 41.35 | 41.35 | 41.35 | 41.35 | -0.481% | 2 | 1,007 | -20.145% |
| 2026-05-20 | 42.05 | 42.05 | 40.92 | 41.55 | +10.800% | 20 | 997 | -20.529% |
| 2026-05-14 | 39.83 | 39.83 | 37.50 | 37.50 | -9.791% | 7 | 1,002 | -11.947% |
| 2026-05-13 | 40.80 | 41.57 | 40.80 | 41.57 | -0.717% | 6 | 1,002 | -20.568% |
| 2026-05-12 | 41.55 | 42.00 | 41.50 | 41.87 | +6.269% | 82 | 971 | -21.137% |
| 2026-05-11 | 39.43 | 39.43 | 38.90 | 39.40 | -2.014% | 33 | 987 | -16.193% |
| 2026-05-08 | 40.21 | 40.21 | 40.21 | 40.21 | -5.053% | 29 | 958 | -17.881% |
| 2026-05-07 | 43.40 | 43.52 | 42.35 | 42.35 | +7.080% | 147 | 860 | -22.031% |
| 2026-05-06 | 40.00 | 40.00 | 39.55 | 39.55 | -0.252% | 294 | 892 | -16.511% |
| 2026-05-05 | 39.65 | 39.65 | 39.65 | 39.65 | -5.819% | 4 | 892 | -16.721% |
| 2026-05-04 | 42.10 | 42.10 | 42.05 | 42.10 | +6.367% | 47 | 921 | -21.568% |
| 2026-05-01 | 39.61 | 39.61 | 39.58 | 39.58 | -7.176% | 3 | 921 | -16.574% |
| 2026-04-30 | 42.64 | 42.64 | 42.64 | 42.64 | -5.830% | 1 | 920 | -22.561% |
| 2026-04-29 | 45.28 | 45.28 | 45.28 | 45.28 | +5.720% | 1 | 920 | -27.076% |
| 2026-04-27 | 42.83 | 42.83 | 42.83 | 42.83 | +1.277% | 1 | 920 | -22.905% |
| 2026-04-24 | 44.55 | 44.55 | 42.07 | 42.29 | +4.163% | 377 | 545 | -21.920% |
| 2026-04-23 | 41.25 | 41.25 | 40.55 | 40.60 | -4.583% | 11 | 546 | -18.670% |
| 2026-04-22 | 42.85 | 42.85 | 42.55 | 42.55 | -6.484% | 17 | 552 | -22.397% |
| 2026-04-21 | 46.07 | 46.07 | 45.15 | 45.50 | -2.129% | 32 | 546 | -27.429% |
| 2026-04-20 | 45.36 | 46.49 | 45.35 | 46.49 | +1.729% | 27 | 520 | -28.974% |
| 2026-04-17 | 45.70 | 45.70 | 45.70 | 45.70 | -2.869% | 15 | 505 | -27.746% |
| 2026-04-16 | 47.60 | 47.60 | 46.58 | 47.05 | -3.921% | 3 | 503 | -29.819% |
| 2026-04-15 | 47.98 | 48.97 | 47.98 | 48.97 | -6.008% | 7 | 503 | -32.571% |
| 2026-04-13 | 53.75 | 53.85 | 52.10 | 52.10 | -3.160% | 20 | 504 | -36.622% |
| 2026-04-10 | 54.00 | 54.00 | 53.80 | 53.80 | -8.814% | 2 | 504 | -38.625% |
| 2026-04-09 | 58.45 | 59.00 | 58.42 | 59.00 | -2.897% | 21 | 504 | -44.034% |
| 2026-04-08 | 61.25 | 61.65 | 60.60 | 60.76 | -11.942% | 10 | 504 | -45.655% |
| 2026-04-07 | 69.10 | 69.10 | 69.00 | 69.00 | -7.445% | 2 | 503 | -52.145% |
| 2026-04-02 | 74.55 | 74.55 | 74.55 | 74.55 | +1.249% | 1 | 503 | -55.708% |
| 2026-04-01 | 73.63 | 73.63 | 73.63 | 73.63 | -13.560% | 3 | 503 | -55.154% |
| 2026-03-30 | 83.25 | 85.18 | 83.25 | 85.18 | +5.906% | 2 | 506 | -61.235% |
| 2026-03-27 | 80.43 | 80.43 | 80.43 | 80.43 | +11.168% | 1 | 506 | -58.946% |
| 2026-03-17 | 72.30 | 72.35 | 72.30 | 72.35 | +1.260% | 2 | 506 | -54.361% |
| 2026-03-13 | 70.20 | 71.45 | 70.20 | 71.45 | +4.765% | 2 | 506 | -53.786% |
| 2026-03-11 | 67.15 | 68.20 | 67.15 | 68.20 | +1.594% | 162 | 506 | -51.584% |
| 2026-03-09 | 67.13 | 67.13 | 67.13 | 67.13 | -1.279% | 1 | 347 | -50.812% |
| 2026-03-05 | 68.00 | 68.00 | 68.00 | 68.00 | -13.924% | 13 | 373 | -51.441% |
| 2026-02-26 | 77.80 | 79.00 | 77.80 | 79.00 | +10.335% | 11 | 373 | -58.203% |
| 2026-02-20 | 71.60 | 71.60 | 71.60 | 71.60 | -1.918% | 40 | 373 | -53.883% |
| 2026-02-19 | 72.90 | 73.00 | 72.90 | 73.00 | +0.620% | 2 | 361 | -54.767% |
| 2026-02-18 | 72.35 | 72.55 | 72.35 | 72.55 | +1.896% | 138 | 361 | -54.487% |
| 2026-02-09 | 70.80 | 71.20 | 70.70 | 71.20 | -3.719% | 7 | 248 | -53.624% |
| 2026-02-06 | 74.30 | 74.30 | 73.80 | 73.95 | -16.966% | 23 | 251 | -55.348% |
| 2026-02-04 | 89.06 | 89.06 | 89.06 | 89.06 | +21.468% | 1 | 258 | -62.924% |
| 2026-01-30 | 73.32 | 73.32 | 73.32 | 73.32 | +1.495% | 5 | 258 | -54.965% |
| 2026-01-28 | 72.94 | 72.94 | 72.24 | 72.24 | -0.687% | 4 | 253 | -54.291% |
| 2026-01-27 | 72.74 | 72.74 | 72.74 | 72.74 | -2.767% | 1 | 257 | -54.605% |
| 2026-01-26 | 74.93 | 74.93 | 74.81 | 74.81 | -4.506% | 2 | 257 | -55.862% |
| 2026-01-23 | 78.34 | 78.34 | 78.34 | 78.34 | +9.490% | 1 | 257 | -57.850% |
| 2026-01-22 | 71.55 | 71.55 | 71.55 | 71.55 | -1.406% | 1 | 257 | -53.850% |
| 2026-01-20 | 70.58 | 72.57 | 70.58 | 72.57 | +7.447% | 55 | 257 | -54.499% |
| 2026-01-16 | 67.54 | 67.54 | 67.54 | 67.54 | -1.974% | 2 | 205 | -51.110% |
| 2026-01-15 | 68.90 | 68.90 | 68.90 | 68.90 | +6.905% | 1 | 205 | -52.075% |
| 2026-01-13 | 64.05 | 64.45 | 64.05 | 64.45 | -4.758% | 2 | 205 | -48.766% |
| 2026-01-09 | 68.12 | 68.12 | 67.67 | 67.67 | -1.928% | 6 | 205 | -51.204% |
| 2026-01-07 | 69.00 | 69.00 | 69.00 | 69.00 | -2.377% | 1 | 199 | -52.145% |
| 2026-01-05 | 70.45 | 70.80 | 70.30 | 70.68 | +3.636% | 4 | 196 | -53.282% |
| 2026-01-02 | 68.20 | 68.20 | 68.20 | 68.20 | +1.867% | 2 | 196 | -51.584% |
| 2025-12-23 | 67.40 | 67.40 | 66.95 | 66.95 | -3.987% | 11 | 194 | -50.680% |
| 2025-12-22 | 69.91 | 70.47 | 69.21 | 69.73 | -3.421% | 8 | 194 | -52.646% |
| 2025-12-19 | 71.75 | 72.20 | 71.05 | 72.20 | -5.720% | 12 | 195 | -54.266% |
| 2025-12-18 | 76.58 | 76.58 | 76.58 | 76.58 | +1.525% | 1 | 188 | -56.882% |
| 2025-12-17 | 77.70 | 77.80 | 75.43 | 75.43 | +6.540% | 40 | 188 | -56.224% |
| 2025-12-16 | 70.80 | 70.80 | 70.80 | 70.80 | -1.324% | 1 | 159 | -53.362% |
| 2025-12-15 | 70.99 | 71.75 | 70.99 | 71.75 | +34.767% | 2 | 159 | -53.979% |
| 2025-12-11 | 55.37 | 55.37 | 53.05 | 53.24 | -3.112% | 7 | 158 | -37.979% |
| 2025-12-10 | 54.95 | 54.95 | 54.95 | 54.95 | +1.011% | 1 | 157 | -39.909% |
| 2025-12-09 | 54.65 | 54.65 | 54.40 | 54.40 | -9.934% | 32 | 156 | -39.301% |
| 2025-12-03 | 60.40 | 60.40 | 60.40 | 60.40 | -0.576% | 1 | 125 | -45.331% |
| 2025-12-02 | 60.85 | 60.85 | 60.75 | 60.75 | +3.757% | 6 | 124 | -45.646% |
| 2025-12-01 | 58.10 | 58.65 | 58.10 | 58.55 | +1.385% | 18 | 119 | -43.604% |
| 2025-11-26 | 57.75 | 57.75 | 57.75 | 57.75 | -10.368% | 10 | 104 | -42.823% |
| 2025-11-24 | 64.43 | 64.43 | 64.43 | 64.43 | -12.412% | 1 | 104 | -48.751% |
| 2025-11-21 | 73.56 | 73.56 | 73.56 | 73.56 | +6.763% | 1 | 103 | -55.111% |
| 2025-11-19 | 69.00 | 69.00 | 68.90 | 68.90 | -7.888% | 8 | 102 | -52.075% |
| 2025-11-14 | 74.80 | 74.80 | 74.80 | 74.80 | +6.250% | 12 | 105 | -55.856% |
| 2025-11-07 | 68.54 | 70.40 | 68.54 | 70.40 | +13.990% | 2 | 104 | -53.097% |
| 2025-10-30 | 61.76 | 61.76 | 61.76 | 61.76 | -15.130% | 1 | 102 | -46.535% |
| 2025-10-17 | 72.77 | 72.77 | 72.77 | 72.77 | +4.811% | 1 | 103 | -54.624% |
| 2025-10-16 | 69.43 | 69.43 | 69.43 | 69.43 | -3.233% | 1 | 103 | -52.441% |
| 2025-10-07 | 70.95 | 72.25 | 70.95 | 71.75 | +3.565% | 82 | 22 | -53.979% |
| 2025-10-06 | 69.28 | 69.28 | 69.28 | 69.28 | +0.844% | 1 | 22 | -52.338% |
| 2025-10-01 | 68.70 | 68.70 | 68.70 | 68.70 | -4.848% | 1 | 23 | -51.936% |
| 2025-09-30 | 72.20 | 72.20 | 72.20 | 72.20 | +7.169% | 1 | 23 | -54.266% |
| 2025-09-29 | 67.37 | 67.37 | 67.37 | 67.37 | -2.206% | 1 | 22 | -50.987% |
| 2025-09-26 | 68.89 | 68.89 | 68.89 | 68.89 | +3.906% | 1 | 22 | -52.069% |
| 2025-09-23 | 66.30 | 66.30 | 66.30 | 66.30 | -1.133% | 1 | 22 | -50.196% |
| 2025-09-22 | 66.64 | 67.06 | 66.64 | 67.06 | +2.617% | 11 | 22 | -50.761% |
| 2025-09-19 | 66.35 | 66.35 | 65.35 | 65.35 | +0.771% | 2 | 16 | -49.472% |
| 2025-09-18 | 63.68 | 64.85 | 63.68 | 64.85 | +0.934% | 2 | 16 | -49.082% |
| 2025-09-17 | 64.61 | 65.26 | 64.25 | 64.25 | +6.816% | 4 | 16 | -48.607% |
| 2025-09-16 | 59.25 | 60.15 | 59.25 | 60.15 | +1.639% | 2 | 15 | -45.104% |
| 2025-09-12 | 59.69 | 59.69 | 59.18 | 59.18 | +2.352% | 3 | 15 | -44.204% |
| 2025-09-10 | 58.21 | 58.21 | 57.82 | 57.82 | -6.395% | 2 | 15 | -42.892% |
| 2025-09-08 | 62.27 | 62.27 | 61.77 | 61.77 | -3.785% | 2 | 15 | -46.544% |
| 2025-09-05 | 63.79 | 64.20 | 63.79 | 64.20 | -20.050% | 3 | 13 | -48.567% |
| 2025-09-03 | 80.30 | 80.30 | 80.30 | 80.30 | +0.375% | 10 | 10 | -58.879% |
| 2025-08-29 | 79.45 | 80.00 | 79.45 | 80.00 | 0.000% | 12 | 0 | -58.725% |