AVGO270617P00370000
AVGO Jun 17 2027 370.00 Put
optionOPRA
EODOct 7, 2026
47.52USD+6.787%(+3.02)53Vol2,081OI
AVGO270617P00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 48.00 | 48.00 | 46.75 | 47.52 | +6.787% | 53 | 2,130 | 0.000% |
| 2026-10-06 | 48.10 | 48.10 | 44.30 | 44.50 | -11.000% | 204 | 2,141 | +6.787% |
| 2026-10-05 | 51.75 | 51.75 | 50.00 | 50.00 | -7.561% | 5 | 2,136 | -4.960% |
| 2026-10-02 | 54.83 | 55.05 | 54.09 | 54.09 | -6.256% | 7 | 2,136 | -12.146% |
| 2026-10-01 | 57.70 | 57.70 | 57.70 | 57.70 | +4.947% | 1 | 2,136 | -17.643% |
| 2026-09-30 | 54.35 | 55.20 | 54.35 | 54.98 | +0.328% | 5 | 2,136 | -13.569% |
| 2026-09-29 | 54.80 | 54.80 | 54.80 | 54.80 | -2.143% | 5 | 2,131 | -13.285% |
| 2026-09-28 | 56.00 | 56.61 | 55.85 | 56.00 | +0.901% | 8 | 2,131 | -15.143% |
| 2026-09-25 | 56.05 | 56.05 | 55.50 | 55.50 | +8.293% | 20 | 2,122 | -14.378% |
| 2026-09-22 | 51.46 | 51.46 | 51.25 | 51.25 | -2.622% | 31 | 2,117 | -7.278% |
| 2026-09-21 | 54.55 | 54.55 | 52.00 | 52.63 | -4.708% | 8 | 2,115 | -9.709% |
| 2026-09-18 | 52.50 | 55.23 | 52.35 | 55.23 | -3.864% | 20 | 2,122 | -13.960% |
| 2026-09-17 | 57.55 | 57.55 | 57.25 | 57.45 | -7.114% | 4 | 2,123 | -17.285% |
| 2026-09-15 | 61.01 | 62.37 | 60.96 | 61.85 | +3.428% | 36 | 2,110 | -23.169% |
| 2026-09-14 | 58.00 | 60.92 | 58.00 | 59.80 | +12.512% | 9 | 2,104 | -20.535% |
| 2026-09-10 | 55.80 | 55.80 | 53.15 | 53.15 | -0.840% | 17 | 2,105 | -10.593% |
| 2026-09-09 | 55.00 | 55.00 | 53.55 | 53.60 | +0.056% | 68 | 2,141 | -11.343% |
| 2026-09-08 | 52.50 | 53.57 | 50.95 | 53.57 | -4.339% | 12 | 2,063 | -11.294% |
| 2026-09-04 | 56.35 | 56.80 | 55.25 | 56.00 | +2.658% | 369 | 1,776 | -15.143% |
| 2026-09-03 | 62.09 | 62.10 | 54.55 | 54.55 | +0.368% | 32 | 1,761 | -12.887% |
| 2026-09-02 | 53.34 | 54.35 | 53.34 | 54.35 | -4.398% | 35 | 1,731 | -12.567% |
| 2026-09-01 | 58.25 | 58.25 | 56.85 | 56.85 | +2.599% | 7 | 1,733 | -16.412% |
| 2026-08-31 | 55.57 | 55.57 | 55.33 | 55.41 | +1.169% | 154 | 1,581 | -14.239% |
| 2026-08-28 | 54.58 | 54.77 | 54.58 | 54.77 | -2.614% | 2 | 1,579 | -13.237% |
| 2026-08-27 | 58.29 | 58.29 | 55.80 | 56.24 | -10.303% | 25 | 1,566 | -15.505% |
| 2026-08-26 | 63.60 | 63.60 | 62.70 | 62.70 | +3.465% | 4 | 1,562 | -24.211% |
| 2026-08-25 | 61.15 | 61.20 | 60.60 | 60.60 | -0.345% | 4 | 1,562 | -21.584% |
| 2026-08-24 | 60.81 | 60.81 | 60.81 | 60.81 | +3.949% | 1 | 1,561 | -21.855% |
| 2026-08-21 | 56.29 | 58.50 | 56.29 | 58.50 | -1.961% | 119 | 1,562 | -18.769% |
| 2026-08-20 | 59.67 | 59.67 | 59.67 | 59.67 | +0.964% | 1 | 1,562 | -20.362% |
| 2026-08-19 | 56.77 | 62.35 | 56.77 | 59.10 | +9.647% | 7 | 1,558 | -19.594% |
| 2026-08-18 | 54.30 | 54.30 | 53.90 | 53.90 | +8.451% | 7 | 1,554 | -11.837% |
| 2026-08-17 | 49.74 | 49.75 | 49.15 | 49.70 | -1.856% | 14 | 1,555 | -4.386% |
| 2026-08-14 | 49.64 | 51.86 | 49.30 | 50.64 | +17.631% | 26 | 1,539 | -6.161% |
| 2026-08-13 | 42.35 | 43.15 | 42.18 | 43.05 | -1.578% | 17 | 1,540 | +10.383% |
| 2026-08-12 | 43.65 | 43.74 | 43.05 | 43.74 | -3.123% | 12 | 1,546 | +8.642% |
| 2026-08-11 | 43.90 | 45.45 | 43.90 | 45.15 | +2.847% | 9 | 1,548 | +5.249% |
| 2026-08-10 | 43.75 | 44.05 | 43.75 | 43.90 | -2.009% | 42 | 1,552 | +8.246% |
| 2026-08-07 | 46.20 | 46.20 | 44.35 | 44.80 | -9.586% | 53 | 1,556 | +6.071% |
| 2026-08-04 | 51.22 | 51.22 | 49.07 | 49.55 | -11.833% | 342 | 1,689 | -4.097% |
| 2026-08-03 | 62.00 | 62.00 | 56.20 | 56.20 | -2.835% | 2 | 1,688 | -15.445% |
| 2026-07-31 | 54.85 | 57.94 | 54.85 | 57.84 | -4.790% | 12 | 1,688 | -17.842% |
| 2026-07-30 | 60.75 | 60.75 | 60.75 | 60.75 | -0.913% | 1 | 1,687 | -21.778% |
| 2026-07-28 | 63.50 | 63.50 | 61.31 | 61.31 | +0.098% | 3 | 1,687 | -22.492% |
| 2026-07-27 | 60.65 | 61.25 | 60.65 | 61.25 | +2.768% | 2 | 1,689 | -22.416% |
| 2026-07-24 | 59.60 | 59.60 | 59.60 | 59.60 | +4.561% | 1 | 1,690 | -20.268% |
| 2026-07-22 | 59.00 | 59.00 | 57.00 | 57.00 | -7.528% | 22 | 1,712 | -16.632% |
| 2026-07-21 | 61.64 | 61.64 | 61.64 | 61.64 | -2.776% | 1 | 1,712 | -22.907% |
| 2026-07-20 | 62.79 | 63.40 | 62.79 | 63.40 | -2.085% | 2 | 1,653 | -25.047% |
| 2026-07-17 | 65.50 | 66.82 | 63.95 | 64.75 | +1.616% | 305 | 1,429 | -26.610% |
| 2026-07-16 | 63.72 | 63.72 | 63.72 | 63.72 | +8.923% | 1 | 1,429 | -25.424% |
| 2026-07-14 | 58.55 | 58.55 | 58.50 | 58.50 | +1.934% | 3 | 1,429 | -18.769% |
| 2026-07-10 | 56.70 | 57.39 | 56.70 | 57.39 | +2.665% | 2 | 1,427 | -17.198% |
| 2026-07-09 | 57.42 | 57.42 | 55.80 | 55.90 | -6.129% | 13 | 1,420 | -14.991% |
| 2026-07-08 | 60.50 | 60.50 | 59.06 | 59.55 | -8.385% | 15 | 1,435 | -20.202% |
| 2026-07-07 | 65.45 | 65.50 | 65.00 | 65.00 | +1.010% | 15 | 1,433 | -26.892% |
| 2026-07-06 | 62.30 | 64.80 | 62.15 | 64.35 | -7.742% | 27 | 1,434 | -26.154% |
| 2026-07-02 | 67.45 | 69.75 | 67.45 | 69.75 | +5.490% | 12 | 1,440 | -31.871% |
| 2026-07-01 | 62.90 | 66.50 | 62.90 | 66.12 | +4.241% | 62 | 1,431 | -28.131% |
| 2026-06-30 | 63.15 | 63.43 | 63.15 | 63.43 | -1.887% | 3 | 1,428 | -25.083% |
| 2026-06-29 | 65.65 | 68.00 | 64.16 | 64.65 | -0.691% | 27 | 1,424 | -26.497% |
| 2026-06-26 | 66.75 | 66.89 | 65.08 | 65.10 | +5.170% | 21 | 1,406 | -27.005% |
| 2026-06-25 | 65.35 | 65.35 | 61.90 | 61.90 | +2.263% | 374 | 1,119 | -23.231% |
| 2026-06-23 | 60.53 | 60.53 | 60.53 | 60.53 | +9.142% | 1 | 1,118 | -21.493% |
| 2026-06-18 | 54.84 | 55.46 | 54.84 | 55.46 | -12.316% | 3 | 1,121 | -14.317% |
| 2026-06-16 | 63.35 | 63.50 | 62.38 | 63.25 | +7.843% | 29 | 1,110 | -24.870% |
| 2026-06-15 | 59.95 | 60.38 | 58.65 | 58.65 | -9.477% | 4 | 1,111 | -18.977% |
| 2026-06-12 | 63.85 | 64.79 | 63.85 | 64.79 | -1.759% | 5 | 1,112 | -26.655% |
| 2026-06-11 | 68.55 | 68.55 | 65.55 | 65.95 | -3.200% | 56 | 1,074 | -27.945% |
| 2026-06-10 | 65.50 | 69.35 | 65.50 | 68.13 | +10.225% | 120 | 972 | -30.251% |
| 2026-06-09 | 65.38 | 65.38 | 61.81 | 61.81 | +2.845% | 3 | 973 | -23.119% |
| 2026-06-08 | 59.70 | 60.10 | 59.70 | 60.10 | -5.190% | 32 | 950 | -20.932% |
| 2026-06-05 | 60.55 | 65.01 | 59.20 | 63.39 | +16.205% | 116 | 887 | -25.035% |
| 2026-06-04 | 59.10 | 59.40 | 54.55 | 54.55 | +30.659% | 38 | 860 | -12.887% |
| 2026-06-03 | 44.75 | 44.75 | 41.75 | 41.75 | -6.032% | 8 | 864 | +13.820% |
| 2026-06-02 | 44.73 | 44.73 | 44.43 | 44.43 | -6.167% | 8 | 861 | +6.955% |
| 2026-06-01 | 47.54 | 47.65 | 46.60 | 47.35 | -5.262% | 13 | 852 | +0.359% |
| 2026-05-29 | 48.40 | 49.98 | 48.40 | 49.98 | -7.616% | 4 | 854 | -4.922% |
| 2026-05-27 | 54.10 | 54.10 | 54.10 | 54.10 | +2.852% | 10 | 854 | -12.163% |
| 2026-05-26 | 50.80 | 52.60 | 50.80 | 52.60 | -3.469% | 5 | 857 | -9.658% |
| 2026-05-22 | 54.40 | 54.49 | 54.40 | 54.49 | +1.660% | 3 | 856 | -12.791% |
| 2026-05-21 | 53.20 | 53.60 | 53.20 | 53.60 | -0.649% | 427 | 713 | -11.343% |
| 2026-05-20 | 55.00 | 55.00 | 53.95 | 53.95 | -4.344% | 215 | 601 | -11.918% |
| 2026-05-19 | 56.40 | 56.40 | 56.40 | 56.40 | +15.337% | 5 | 596 | -15.745% |
| 2026-05-14 | 49.35 | 49.35 | 48.90 | 48.90 | -9.344% | 12 | 594 | -2.822% |
| 2026-05-13 | 53.94 | 53.94 | 53.94 | 53.94 | -1.999% | 10 | 594 | -11.902% |
| 2026-05-12 | 55.04 | 55.04 | 55.04 | 55.04 | +6.563% | 399 | 198 | -13.663% |
| 2026-05-11 | 51.30 | 51.80 | 51.05 | 51.65 | -0.501% | 89 | 176 | -7.996% |
| 2026-05-08 | 51.70 | 52.30 | 50.95 | 51.91 | +6.047% | 11 | 166 | -8.457% |
| 2026-05-06 | 48.95 | 48.95 | 48.95 | 48.95 | -1.171% | 1 | 167 | -2.921% |
| 2026-05-05 | 51.90 | 51.90 | 49.53 | 49.53 | -4.750% | 7 | 163 | -4.058% |
| 2026-05-01 | 51.97 | 52.00 | 51.97 | 52.00 | -12.236% | 6 | 157 | -8.615% |
| 2026-04-29 | 58.46 | 59.25 | 58.41 | 59.25 | +4.979% | 9 | 156 | -19.797% |
| 2026-04-24 | 56.44 | 56.44 | 56.44 | 56.44 | +2.376% | 1 | 156 | -15.804% |
| 2026-04-22 | 56.60 | 56.60 | 54.50 | 55.13 | -5.889% | 4 | 153 | -13.804% |
| 2026-04-20 | 58.58 | 58.58 | 58.58 | 58.58 | -3.093% | 1 | 154 | -18.880% |
| 2026-04-16 | 61.25 | 61.25 | 60.40 | 60.45 | -2.970% | 6 | 154 | -21.390% |
| 2026-04-15 | 61.55 | 62.30 | 61.45 | 62.30 | -4.433% | 3 | 155 | -23.724% |
| 2026-04-14 | 65.15 | 65.19 | 65.15 | 65.19 | -7.466% | 2 | 155 | -27.105% |
| 2026-04-13 | 70.45 | 70.45 | 70.45 | 70.45 | +0.471% | 2 | 154 | -32.548% |
| 2026-04-10 | 69.06 | 70.12 | 68.77 | 70.12 | -25.365% | 4 | 154 | -32.230% |
| 2026-03-26 | 93.95 | 93.95 | 93.95 | 93.95 | +4.169% | 1 | 151 | -49.420% |
| 2026-03-23 | 90.16 | 90.19 | 90.16 | 90.19 | -5.223% | 33 | 150 | -47.311% |
| 2026-03-19 | 95.18 | 95.18 | 95.16 | 95.16 | +3.154% | 2 | 117 | -50.063% |
| 2026-03-18 | 92.95 | 92.97 | 92.19 | 92.25 | +2.900% | 46 | 116 | -48.488% |
| 2026-03-16 | 89.65 | 89.65 | 89.65 | 89.65 | -0.167% | 1 | 116 | -46.994% |
| 2026-02-18 | 89.80 | 89.80 | 89.80 | 89.80 | -3.957% | 1 | 117 | -47.082% |
| 2026-02-17 | 93.55 | 93.55 | 93.50 | 93.50 | -10.096% | 2 | 117 | -49.176% |
| 2026-02-04 | 104.00 | 104.00 | 104.00 | 104.00 | +1.811% | 1 | 117 | -54.308% |
| 2026-02-03 | 99.42 | 102.15 | 99.42 | 102.15 | +11.335% | 13 | 117 | -53.480% |
| 2026-02-02 | 91.75 | 91.75 | 91.75 | 91.75 | -5.383% | 1 | 126 | -48.207% |
| 2026-01-23 | 96.66 | 96.97 | 96.66 | 96.97 | +13.615% | 2 | 127 | -50.995% |
| 2026-01-09 | 85.45 | 85.45 | 85.35 | 85.35 | -2.901% | 7 | 128 | -44.323% |
| 2026-01-05 | 87.90 | 87.90 | 87.90 | 87.90 | +5.345% | 1 | 133 | -45.939% |
| 2025-12-30 | 83.44 | 83.44 | 83.44 | 83.44 | -4.257% | 1 | 133 | -43.049% |
| 2025-12-22 | 87.15 | 87.15 | 87.15 | 87.15 | -2.013% | 1 | 133 | -45.473% |
| 2025-12-19 | 88.94 | 88.94 | 88.94 | 88.94 | -5.110% | 3 | 133 | -46.571% |
| 2025-12-17 | 93.73 | 93.73 | 93.73 | 93.73 | +6.330% | 2 | 136 | -49.301% |
| 2025-12-16 | 88.15 | 88.15 | 88.15 | 88.15 | +13.669% | 5 | 138 | -46.092% |
| 2025-12-12 | 77.55 | 77.55 | 77.55 | 77.55 | +12.391% | 1 | 143 | -38.723% |
| 2025-12-11 | 69.00 | 69.00 | 69.00 | 69.00 | +3.293% | 2 | 143 | -31.130% |
| 2025-12-10 | 69.15 | 69.15 | 66.80 | 66.80 | -3.608% | 20 | 141 | -28.862% |
| 2025-12-09 | 69.30 | 69.30 | 69.30 | 69.30 | -1.198% | 1 | 156 | -31.429% |
| 2025-12-08 | 70.14 | 70.14 | 70.14 | 70.14 | -9.497% | 2 | 157 | -32.250% |
| 2025-12-03 | 77.50 | 77.50 | 77.50 | 77.50 | +2.310% | 2 | 157 | -38.684% |
| 2025-12-02 | 75.80 | 75.80 | 75.75 | 75.75 | +3.909% | 2 | 157 | -37.267% |
| 2025-12-01 | 72.50 | 73.10 | 72.50 | 72.90 | -7.908% | 8 | 155 | -34.815% |
| 2025-11-24 | 80.80 | 80.80 | 79.16 | 79.16 | -7.035% | 15 | 147 | -39.970% |
| 2025-11-20 | 78.40 | 85.15 | 77.75 | 85.15 | -5.808% | 93 | 137 | -44.193% |
| 2025-11-18 | 88.00 | 90.40 | 87.95 | 90.40 | +1.232% | 11 | 44 | -47.434% |
| 2025-11-07 | 89.30 | 89.30 | 89.30 | 89.30 | +19.721% | 4 | 40 | -46.786% |
| 2025-10-29 | 74.80 | 74.80 | 74.59 | 74.59 | -6.762% | 5 | 44 | -36.292% |
| 2025-10-27 | 80.05 | 80.05 | 80.00 | 80.00 | -4.192% | 2 | 39 | -40.600% |
| 2025-10-13 | 83.50 | 83.50 | 83.50 | 83.50 | -3.857% | 4 | 39 | -43.090% |
| 2025-09-29 | 86.85 | 86.85 | 86.85 | 86.85 | +1.996% | 1 | 39 | -45.285% |
| 2025-09-24 | 85.15 | 85.15 | 85.15 | 85.15 | +4.095% | 5 | 39 | -44.193% |
| 2025-09-22 | 81.80 | 81.80 | 81.80 | 81.80 | +0.615% | 5 | 39 | -41.907% |
| 2025-09-19 | 81.30 | 81.30 | 81.30 | 81.30 | +1.157% | 5 | 44 | -41.550% |
| 2025-09-17 | 80.37 | 80.37 | 80.37 | 80.37 | +7.952% | 1 | 44 | -40.873% |
| 2025-09-11 | 74.45 | 74.45 | 74.45 | 74.45 | -5.520% | 3 | 43 | -36.172% |
| 2025-09-08 | 77.55 | 78.80 | 77.55 | 78.80 | 0.000% | 40 | 40 | -39.695% |