AVGO270617P00360000
AVGO Jun 17 2027 360.00 Put
optionOPRA
EODOct 7, 2026
41.83USD+6.033%(+2.38)167Vol3,633OI
AVGO270617P00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 42.25 | 42.58 | 40.80 | 41.83 | +6.033% | 167 | 3,674 | 0.000% |
| 2026-10-06 | 40.55 | 40.80 | 38.80 | 39.45 | -12.177% | 232 | 3,698 | +6.033% |
| 2026-10-05 | 45.90 | 45.90 | 44.38 | 44.92 | -6.902% | 68 | 3,635 | -6.879% |
| 2026-10-02 | 49.05 | 49.05 | 48.03 | 48.25 | -7.443% | 209 | 3,561 | -13.306% |
| 2026-10-01 | 50.74 | 52.14 | 50.74 | 52.13 | +4.260% | 8 | 3,555 | -19.758% |
| 2026-09-30 | 48.70 | 50.00 | 48.70 | 50.00 | +5.263% | 31 | 3,532 | -16.340% |
| 2026-09-29 | 46.84 | 47.50 | 46.70 | 47.50 | -6.182% | 3 | 3,529 | -11.937% |
| 2026-09-28 | 50.05 | 50.70 | 49.95 | 50.63 | +1.018% | 24 | 3,518 | -17.381% |
| 2026-09-25 | 49.61 | 50.13 | 49.61 | 50.12 | -2.680% | 6 | 3,512 | -16.540% |
| 2026-09-24 | 52.48 | 52.48 | 50.80 | 51.50 | +4.867% | 10 | 3,510 | -18.777% |
| 2026-09-23 | 48.19 | 49.25 | 48.19 | 49.11 | +8.124% | 5 | 3,411 | -14.824% |
| 2026-09-22 | 46.00 | 47.00 | 45.42 | 45.42 | -2.532% | 143 | 3,463 | -7.904% |
| 2026-09-21 | 47.41 | 47.58 | 46.60 | 46.60 | -5.668% | 666 | 3,640 | -10.236% |
| 2026-09-18 | 47.30 | 49.40 | 47.30 | 49.40 | -3.984% | 10 | 3,630 | -15.324% |
| 2026-09-17 | 52.00 | 52.00 | 51.45 | 51.45 | -5.648% | 2 | 3,632 | -18.698% |
| 2026-09-16 | 54.53 | 54.53 | 54.53 | 54.53 | -0.183% | 1 | 3,631 | -23.290% |
| 2026-09-15 | 55.11 | 55.11 | 54.63 | 54.63 | +0.220% | 2 | 3,630 | -23.430% |
| 2026-09-14 | 54.05 | 55.08 | 54.05 | 54.51 | +16.549% | 19 | 3,616 | -23.262% |
| 2026-09-11 | 47.40 | 47.40 | 46.37 | 46.77 | -2.664% | 11 | 3,609 | -10.562% |
| 2026-09-10 | 48.55 | 48.76 | 47.40 | 48.05 | -0.415% | 26 | 3,606 | -12.945% |
| 2026-09-09 | 49.50 | 50.00 | 48.25 | 48.25 | +2.550% | 6 | 3,606 | -13.306% |
| 2026-09-08 | 45.65 | 48.00 | 45.65 | 47.05 | -7.745% | 14 | 3,593 | -11.095% |
| 2026-09-04 | 49.50 | 51.00 | 49.50 | 51.00 | +4.188% | 31 | 3,593 | -17.980% |
| 2026-09-03 | 56.00 | 56.54 | 48.95 | 48.95 | +1.136% | 156 | 3,521 | -14.545% |
| 2026-09-02 | 49.05 | 49.05 | 48.40 | 48.40 | -1.486% | 23 | 3,502 | -13.574% |
| 2026-09-01 | 48.77 | 49.25 | 48.50 | 49.13 | -2.112% | 10 | 3,505 | -14.859% |
| 2026-08-31 | 50.50 | 50.50 | 50.19 | 50.19 | -2.449% | 22 | 3,483 | -16.657% |
| 2026-08-28 | 51.50 | 51.50 | 51.45 | 51.45 | -0.387% | 2 | 3,484 | -18.698% |
| 2026-08-27 | 51.75 | 51.75 | 51.23 | 51.65 | -10.964% | 10 | 3,487 | -19.013% |
| 2026-08-26 | 57.80 | 58.01 | 57.65 | 58.01 | +2.691% | 4 | 3,485 | -27.892% |
| 2026-08-25 | 54.90 | 56.49 | 54.90 | 56.49 | +3.103% | 14 | 3,477 | -25.951% |
| 2026-08-24 | 54.42 | 54.79 | 53.80 | 54.79 | +3.867% | 228 | 3,326 | -23.654% |
| 2026-08-21 | 51.70 | 53.56 | 51.70 | 52.75 | -0.753% | 232 | 3,194 | -20.701% |
| 2026-08-20 | 53.90 | 54.13 | 53.10 | 53.15 | -2.388% | 302 | 3,079 | -21.298% |
| 2026-08-19 | 55.94 | 56.72 | 53.75 | 54.45 | +11.009% | 161 | 2,924 | -23.177% |
| 2026-08-18 | 50.44 | 50.44 | 48.65 | 49.05 | +9.121% | 20 | 2,928 | -14.720% |
| 2026-08-17 | 43.69 | 44.95 | 43.69 | 44.95 | -1.684% | 38 | 2,927 | -6.941% |
| 2026-08-14 | 44.10 | 46.70 | 44.10 | 45.72 | +18.140% | 76 | 2,876 | -8.508% |
| 2026-08-13 | 38.43 | 38.90 | 38.43 | 38.70 | -2.886% | 13 | 2,869 | +8.088% |
| 2026-08-11 | 39.65 | 39.85 | 39.65 | 39.85 | -0.250% | 5 | 2,868 | +4.969% |
| 2026-08-10 | 39.45 | 40.75 | 39.20 | 39.95 | -1.601% | 28 | 2,861 | +4.706% |
| 2026-08-07 | 41.95 | 41.95 | 40.60 | 40.60 | -9.193% | 6 | 2,862 | +3.030% |
| 2026-08-05 | 44.71 | 44.71 | 44.71 | 44.71 | -0.975% | 1 | 2,862 | -6.442% |
| 2026-08-04 | 46.18 | 46.75 | 44.82 | 45.15 | -11.988% | 41 | 2,865 | -7.353% |
| 2026-08-03 | 52.22 | 52.34 | 51.30 | 51.30 | -2.657% | 421 | 2,459 | -18.460% |
| 2026-07-31 | 52.70 | 52.70 | 52.70 | 52.70 | -5.216% | 7 | 2,459 | -20.626% |
| 2026-07-30 | 55.60 | 55.60 | 55.60 | 55.60 | -2.831% | 1 | 2,459 | -24.766% |
| 2026-07-29 | 57.20 | 57.22 | 57.20 | 57.22 | -0.052% | 16 | 2,457 | -26.896% |
| 2026-07-27 | 56.15 | 57.25 | 55.77 | 57.25 | +0.474% | 4 | 2,458 | -26.934% |
| 2026-07-24 | 56.98 | 56.98 | 56.98 | 56.98 | -1.145% | 1 | 2,458 | -26.588% |
| 2026-07-20 | 57.90 | 57.90 | 57.64 | 57.64 | -5.213% | 2 | 2,458 | -27.429% |
| 2026-07-17 | 65.52 | 65.52 | 60.81 | 60.81 | +10.544% | 2 | 2,457 | -31.212% |
| 2026-07-15 | 55.01 | 55.01 | 55.01 | 55.01 | +7.673% | 1 | 2,458 | -23.959% |
| 2026-07-09 | 51.72 | 53.15 | 51.09 | 51.09 | -4.683% | 5 | 2,459 | -18.125% |
| 2026-07-08 | 57.48 | 57.48 | 53.60 | 53.60 | -15.190% | 16 | 2,459 | -21.959% |
| 2026-07-07 | 61.23 | 63.20 | 61.23 | 63.20 | +8.312% | 3 | 2,458 | -33.813% |
| 2026-07-06 | 57.67 | 59.40 | 57.37 | 58.35 | -10.162% | 18 | 2,474 | -28.312% |
| 2026-07-02 | 62.75 | 64.95 | 62.75 | 64.95 | +8.758% | 12 | 2,475 | -35.597% |
| 2026-07-01 | 59.93 | 60.64 | 59.72 | 59.72 | +1.049% | 4 | 2,475 | -29.956% |
| 2026-06-29 | 63.70 | 63.70 | 59.10 | 59.10 | -4.058% | 15 | 2,481 | -29.222% |
| 2026-06-26 | 62.13 | 62.13 | 61.20 | 61.60 | +6.944% | 278 | 2,397 | -32.094% |
| 2026-06-25 | 59.34 | 59.34 | 56.66 | 57.60 | +0.611% | 528 | 2,226 | -27.378% |
| 2026-06-23 | 57.56 | 57.56 | 56.65 | 57.25 | +8.121% | 761 | 2,213 | -26.934% |
| 2026-06-22 | 52.95 | 52.95 | 52.95 | 52.95 | +4.438% | 270 | 2,132 | -21.001% |
| 2026-06-18 | 50.70 | 50.70 | 50.70 | 50.70 | -8.731% | 2 | 2,131 | -17.495% |
| 2026-06-15 | 55.55 | 55.55 | 55.55 | 55.55 | -6.086% | 1 | 2,132 | -24.698% |
| 2026-06-12 | 58.70 | 59.57 | 58.70 | 59.15 | +2.247% | 3 | 2,130 | -29.281% |
| 2026-06-11 | 61.25 | 61.65 | 57.85 | 57.85 | -7.647% | 115 | 2,131 | -27.692% |
| 2026-06-10 | 61.70 | 63.13 | 61.05 | 62.64 | +2.353% | 20 | 2,124 | -33.222% |
| 2026-06-09 | 54.83 | 61.20 | 54.83 | 61.20 | +12.191% | 37 | 2,124 | -31.650% |
| 2026-06-08 | 55.34 | 55.95 | 54.55 | 54.55 | -6.848% | 69 | 2,082 | -23.318% |
| 2026-06-05 | 55.12 | 59.75 | 55.08 | 58.56 | +12.659% | 45 | 2,072 | -28.569% |
| 2026-06-04 | 54.25 | 54.25 | 51.98 | 51.98 | +35.259% | 17 | 2,069 | -19.527% |
| 2026-06-03 | 39.21 | 39.21 | 38.43 | 38.43 | -4.117% | 23 | 2,047 | +8.847% |
| 2026-06-02 | 41.37 | 41.37 | 40.08 | 40.08 | -7.968% | 9 | 2,049 | +4.366% |
| 2026-06-01 | 43.55 | 43.55 | 43.55 | 43.55 | -1.649% | 1 | 2,048 | -3.949% |
| 2026-05-29 | 44.13 | 44.28 | 44.09 | 44.28 | -9.262% | 5 | 2,043 | -5.533% |
| 2026-05-27 | 49.40 | 49.40 | 48.80 | 48.80 | +1.182% | 2 | 2,042 | -14.283% |
| 2026-05-26 | 47.16 | 48.23 | 47.16 | 48.23 | -4.966% | 4 | 2,042 | -13.270% |
| 2026-05-22 | 50.75 | 50.75 | 50.70 | 50.75 | +1.096% | 18 | 2,042 | -17.576% |
| 2026-05-21 | 50.20 | 50.20 | 50.20 | 50.20 | +2.345% | 2 | 2,042 | -16.673% |
| 2026-05-20 | 49.26 | 50.01 | 48.52 | 49.05 | -5.691% | 129 | 1,979 | -14.720% |
| 2026-05-19 | 52.15 | 52.25 | 51.45 | 52.01 | +8.241% | 1,555 | 434 | -19.573% |
| 2026-05-15 | 48.15 | 48.85 | 47.25 | 48.05 | +4.049% | 10 | 424 | -12.945% |
| 2026-05-14 | 46.18 | 46.18 | 46.18 | 46.18 | -2.368% | 5 | 426 | -9.420% |
| 2026-05-11 | 47.25 | 47.45 | 46.72 | 47.30 | -0.984% | 4 | 426 | -11.564% |
| 2026-05-08 | 48.72 | 48.89 | 46.99 | 47.77 | -5.835% | 65 | 457 | -12.435% |
| 2026-05-07 | 49.00 | 50.85 | 47.50 | 50.73 | +11.055% | 130 | 410 | -17.544% |
| 2026-05-05 | 46.14 | 46.37 | 45.59 | 45.68 | -4.335% | 195 | 258 | -8.428% |
| 2026-05-01 | 48.04 | 48.04 | 47.75 | 47.75 | -12.305% | 19 | 268 | -12.398% |
| 2026-04-28 | 54.45 | 54.45 | 54.45 | 54.45 | +8.531% | 4 | 268 | -23.177% |
| 2026-04-27 | 50.50 | 51.25 | 50.17 | 50.17 | -3.501% | 35 | 240 | -16.623% |
| 2026-04-24 | 51.99 | 51.99 | 51.99 | 51.99 | +6.210% | 10 | 234 | -19.542% |
| 2026-04-23 | 48.47 | 48.95 | 48.47 | 48.95 | -3.165% | 2 | 232 | -14.545% |
| 2026-04-22 | 51.30 | 51.30 | 50.55 | 50.55 | -6.906% | 38 | 194 | -17.250% |
| 2026-04-21 | 54.45 | 54.45 | 53.60 | 54.30 | +1.344% | 17 | 184 | -22.965% |
| 2026-04-17 | 53.65 | 53.65 | 53.58 | 53.58 | -11.144% | 32 | 183 | -21.930% |
| 2026-04-14 | 60.30 | 60.30 | 60.30 | 60.30 | -1.919% | 1 | 183 | -30.630% |
| 2026-04-13 | 63.17 | 63.17 | 61.48 | 61.48 | -5.226% | 5 | 183 | -31.962% |
| 2026-04-10 | 65.90 | 65.90 | 64.10 | 64.87 | -5.849% | 6 | 183 | -35.517% |
| 2026-04-09 | 68.95 | 68.95 | 68.90 | 68.90 | -20.439% | 3 | 179 | -39.289% |
| 2026-04-06 | 86.60 | 86.60 | 86.60 | 86.60 | +1.109% | 1 | 177 | -51.697% |
| 2026-03-18 | 86.25 | 86.35 | 85.65 | 85.65 | +7.980% | 22 | 178 | -51.162% |
| 2026-03-10 | 79.36 | 79.36 | 79.32 | 79.32 | -0.352% | 2 | 167 | -47.264% |
| 2026-03-05 | 81.00 | 81.00 | 79.60 | 79.60 | -21.769% | 13 | 167 | -47.450% |
| 2026-02-04 | 103.41 | 103.41 | 101.75 | 101.75 | +21.030% | 2 | 158 | -58.889% |
| 2026-02-02 | 84.00 | 84.07 | 84.00 | 84.07 | -0.826% | 25 | 158 | -50.244% |
| 2026-01-27 | 86.70 | 86.70 | 84.67 | 84.77 | -5.916% | 13 | 182 | -50.655% |
| 2026-01-23 | 90.19 | 90.40 | 90.10 | 90.10 | +4.707% | 4 | 187 | -53.574% |
| 2026-01-22 | 86.05 | 86.05 | 86.05 | 86.05 | +4.939% | 1 | 188 | -51.389% |
| 2026-01-20 | 82.00 | 82.00 | 82.00 | 82.00 | +6.840% | 1 | 189 | -48.988% |
| 2026-01-12 | 76.70 | 76.75 | 76.70 | 76.75 | -3.738% | 2 | 189 | -45.498% |
| 2026-01-02 | 79.72 | 79.74 | 79.72 | 79.73 | +0.038% | 29 | 190 | -47.535% |
| 2025-12-29 | 79.30 | 79.70 | 79.30 | 79.70 | -2.508% | 5 | 219 | -47.516% |
| 2025-12-22 | 81.75 | 81.75 | 81.75 | 81.75 | -0.475% | 1 | 220 | -48.832% |
| 2025-12-19 | 82.14 | 82.14 | 82.14 | 82.14 | -8.172% | 1 | 220 | -49.075% |
| 2025-12-17 | 89.50 | 89.50 | 89.45 | 89.45 | +8.820% | 2 | 220 | -53.236% |
| 2025-12-16 | 82.20 | 82.20 | 82.20 | 82.20 | +3.422% | 10 | 220 | -49.112% |
| 2025-12-15 | 79.48 | 79.48 | 79.48 | 79.48 | +6.242% | 1 | 210 | -47.370% |
| 2025-12-12 | 73.00 | 77.30 | 73.00 | 74.81 | +17.074% | 15 | 211 | -44.085% |
| 2025-12-08 | 63.90 | 63.90 | 63.90 | 63.90 | -3.547% | 1 | 209 | -34.538% |
| 2025-12-05 | 66.25 | 66.25 | 66.25 | 66.25 | -4.950% | 8 | 210 | -36.860% |
| 2025-12-04 | 69.75 | 69.75 | 69.70 | 69.70 | -1.275% | 4 | 210 | -39.986% |
| 2025-12-02 | 70.60 | 70.65 | 70.60 | 70.60 | +1.861% | 14 | 210 | -40.751% |
| 2025-12-01 | 68.30 | 69.31 | 67.50 | 69.31 | +7.457% | 26 | 208 | -39.648% |
| 2025-11-28 | 64.75 | 64.75 | 64.50 | 64.50 | -2.964% | 25 | 188 | -35.147% |
| 2025-11-26 | 69.85 | 69.85 | 66.47 | 66.47 | -7.924% | 5 | 194 | -37.069% |
| 2025-11-24 | 77.25 | 77.25 | 72.19 | 72.19 | -8.736% | 52 | 194 | -42.056% |
| 2025-11-20 | 72.28 | 79.10 | 72.28 | 79.10 | -7.572% | 62 | 179 | -47.118% |
| 2025-11-18 | 85.58 | 85.58 | 85.58 | 85.58 | +3.233% | 1 | 133 | -51.122% |
| 2025-11-14 | 82.90 | 82.90 | 82.90 | 82.90 | -3.817% | 14 | 133 | -49.542% |
| 2025-11-13 | 86.19 | 86.19 | 86.19 | 86.19 | +13.602% | 1 | 119 | -51.468% |
| 2025-11-05 | 75.87 | 75.87 | 75.87 | 75.87 | +0.864% | 1 | 118 | -44.866% |
| 2025-11-03 | 75.22 | 75.22 | 75.22 | 75.22 | +3.495% | 1 | 116 | -44.390% |
| 2025-10-30 | 72.68 | 72.68 | 72.68 | 72.68 | +4.470% | 1 | 116 | -42.446% |
| 2025-10-29 | 69.35 | 69.57 | 69.35 | 69.57 | -6.617% | 2 | 117 | -39.874% |
| 2025-10-27 | 74.40 | 74.70 | 74.40 | 74.50 | -3.247% | 76 | 109 | -43.852% |
| 2025-10-24 | 77.00 | 77.00 | 77.00 | 77.00 | -1.786% | 1 | 109 | -45.675% |
| 2025-10-15 | 78.40 | 78.40 | 78.40 | 78.40 | +1.161% | 1 | 108 | -46.645% |
| 2025-10-13 | 77.50 | 77.50 | 77.50 | 77.50 | -1.148% | 1 | 108 | -46.026% |
| 2025-10-02 | 79.37 | 79.37 | 78.40 | 78.40 | -6.276% | 3 | 108 | -46.645% |
| 2025-09-30 | 83.65 | 83.65 | 83.65 | 83.65 | +7.175% | 1 | 106 | -49.994% |
| 2025-09-22 | 76.15 | 78.50 | 76.10 | 78.05 | +2.697% | 13 | 105 | -46.406% |
| 2025-09-18 | 74.86 | 76.00 | 74.86 | 76.00 | +2.897% | 11 | 106 | -44.961% |
| 2025-09-17 | 73.86 | 73.86 | 73.86 | 73.86 | +6.642% | 1 | 107 | -43.366% |
| 2025-09-12 | 69.26 | 69.26 | 69.26 | 69.26 | +0.377% | 1 | 106 | -39.604% |
| 2025-09-10 | 70.00 | 70.00 | 67.57 | 69.00 | -6.757% | 52 | 105 | -39.377% |
| 2025-09-08 | 71.90 | 74.00 | 71.90 | 74.00 | -3.331% | 3 | 53 | -43.473% |
| 2025-09-05 | 75.40 | 76.55 | 74.65 | 76.55 | -13.989% | 50 | 50 | -45.356% |
| 2025-09-04 | 89.00 | 89.00 | 89.00 | 89.00 | -4.813% | 9 | 20 | -53.000% |
| 2025-09-03 | 93.00 | 93.50 | 92.00 | 93.50 | -3.608% | 19 | 20 | -55.262% |
| 2025-09-02 | 97.00 | 97.00 | 97.00 | 97.00 | 0.000% | 2 | 2 | -56.876% |