AVGO270617P00380000
AVGO Jun 17 2027 380.00 Put
optionOPRA
EODOct 7, 2026
52.45USD+4.067%(+2.05)10Vol2,552OI
AVGO270617P00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 52.55 | 52.75 | 52.45 | 52.45 | +4.067% | 10 | 2,542 | 0.000% |
| 2026-10-06 | 54.00 | 54.00 | 49.35 | 50.40 | -9.920% | 283 | 2,448 | +4.067% |
| 2026-10-05 | 55.73 | 56.03 | 55.73 | 55.95 | -8.429% | 58 | 2,467 | -6.256% |
| 2026-10-02 | 61.00 | 61.10 | 61.00 | 61.10 | -4.784% | 2 | 2,465 | -14.157% |
| 2026-10-01 | 64.23 | 64.23 | 64.17 | 64.17 | +3.500% | 29 | 2,465 | -18.264% |
| 2026-09-30 | 60.50 | 62.00 | 60.50 | 62.00 | +2.142% | 17 | 2,454 | -15.403% |
| 2026-09-29 | 57.65 | 60.75 | 57.65 | 60.70 | -2.958% | 209 | 2,651 | -13.591% |
| 2026-09-28 | 62.15 | 62.55 | 62.15 | 62.55 | +1.378% | 4 | 2,649 | -16.147% |
| 2026-09-25 | 63.10 | 63.10 | 61.25 | 61.70 | +0.817% | 10 | 2,640 | -14.992% |
| 2026-09-23 | 60.70 | 61.45 | 60.66 | 61.20 | +8.742% | 7 | 2,638 | -14.297% |
| 2026-09-22 | 56.95 | 56.95 | 56.28 | 56.28 | -2.393% | 4 | 2,640 | -6.805% |
| 2026-09-21 | 58.51 | 58.51 | 57.66 | 57.66 | -2.684% | 10 | 2,640 | -9.036% |
| 2026-09-18 | 58.70 | 59.30 | 58.70 | 59.25 | -6.398% | 43 | 2,620 | -11.477% |
| 2026-09-17 | 63.60 | 64.00 | 63.25 | 63.30 | -5.705% | 9 | 2,612 | -17.141% |
| 2026-09-16 | 67.13 | 67.13 | 67.13 | 67.13 | -2.710% | 10 | 2,622 | -21.868% |
| 2026-09-15 | 67.50 | 69.00 | 67.39 | 69.00 | +4.545% | 16 | 2,611 | -23.986% |
| 2026-09-14 | 65.14 | 67.43 | 64.97 | 66.00 | +15.183% | 7 | 2,611 | -20.530% |
| 2026-09-11 | 57.30 | 57.30 | 57.30 | 57.30 | -3.859% | 2 | 2,609 | -8.464% |
| 2026-09-10 | 59.70 | 59.70 | 59.20 | 59.60 | +0.252% | 28 | 2,587 | -11.997% |
| 2026-09-09 | 60.33 | 61.32 | 59.45 | 59.45 | +0.422% | 96 | 2,521 | -11.775% |
| 2026-09-08 | 57.28 | 59.80 | 57.28 | 59.20 | -4.516% | 217 | 2,390 | -11.402% |
| 2026-09-04 | 62.40 | 62.70 | 61.79 | 62.00 | -0.927% | 49 | 2,342 | -15.403% |
| 2026-09-03 | 69.00 | 69.00 | 62.58 | 62.58 | +5.407% | 10 | 2,346 | -16.187% |
| 2026-09-02 | 60.20 | 60.20 | 59.37 | 59.37 | -1.493% | 4 | 2,345 | -11.656% |
| 2026-09-01 | 60.27 | 60.27 | 60.27 | 60.27 | -1.213% | 1 | 2,345 | -12.975% |
| 2026-08-31 | 60.65 | 61.74 | 60.65 | 61.01 | +1.870% | 8 | 2,347 | -14.030% |
| 2026-08-28 | 59.89 | 59.89 | 59.89 | 59.89 | -5.087% | 2 | 2,347 | -12.423% |
| 2026-08-27 | 61.95 | 63.10 | 61.95 | 63.10 | -4.640% | 9 | 2,343 | -16.878% |
| 2026-08-25 | 67.05 | 67.05 | 66.17 | 66.17 | +4.205% | 4 | 2,339 | -20.734% |
| 2026-08-21 | 63.50 | 63.50 | 63.50 | 63.50 | -2.082% | 1 | 2,338 | -17.402% |
| 2026-08-20 | 65.00 | 65.00 | 64.31 | 64.85 | -2.172% | 4 | 2,336 | -19.121% |
| 2026-08-19 | 68.00 | 68.00 | 65.70 | 66.29 | +12.642% | 3 | 2,335 | -20.878% |
| 2026-08-18 | 58.55 | 60.79 | 58.55 | 58.85 | +8.280% | 488 | 2,020 | -10.875% |
| 2026-08-17 | 54.92 | 54.92 | 53.60 | 54.35 | -2.248% | 9 | 2,014 | -3.496% |
| 2026-08-14 | 53.57 | 55.60 | 53.57 | 55.60 | +14.286% | 2 | 2,015 | -5.665% |
| 2026-08-13 | 46.53 | 48.65 | 46.53 | 48.65 | +1.672% | 78 | 1,996 | +7.811% |
| 2026-08-12 | 47.85 | 47.85 | 47.85 | 47.85 | -3.548% | 25 | 1,996 | +9.613% |
| 2026-08-11 | 48.35 | 49.61 | 48.35 | 49.61 | +2.712% | 5 | 1,993 | +5.725% |
| 2026-08-10 | 47.95 | 48.30 | 47.95 | 48.30 | -1.649% | 6 | 1,857 | +8.592% |
| 2026-08-07 | 50.10 | 50.10 | 49.05 | 49.11 | -6.314% | 235 | 1,753 | +6.801% |
| 2026-08-06 | 52.42 | 52.42 | 52.42 | 52.42 | -1.281% | 2 | 1,753 | +0.057% |
| 2026-08-05 | 53.40 | 53.94 | 53.10 | 53.10 | -1.939% | 3 | 1,753 | -1.224% |
| 2026-08-04 | 55.35 | 55.85 | 54.15 | 54.15 | -12.165% | 67 | 1,812 | -3.139% |
| 2026-08-03 | 64.99 | 66.25 | 61.20 | 61.65 | +3.111% | 33 | 1,788 | -14.923% |
| 2026-07-31 | 59.90 | 60.05 | 59.79 | 59.79 | -6.869% | 16 | 1,789 | -12.276% |
| 2026-07-30 | 64.90 | 65.55 | 64.20 | 64.20 | -8.807% | 5 | 1,786 | -18.302% |
| 2026-07-29 | 70.35 | 70.50 | 70.25 | 70.40 | +6.975% | 50 | 1,736 | -25.497% |
| 2026-07-28 | 65.81 | 65.81 | 65.81 | 65.81 | -0.363% | 5 | 1,731 | -20.301% |
| 2026-07-24 | 66.00 | 66.05 | 66.00 | 66.05 | +6.104% | 51 | 1,682 | -20.590% |
| 2026-07-23 | 63.00 | 63.00 | 62.25 | 62.25 | +0.048% | 2 | 1,684 | -15.743% |
| 2026-07-22 | 66.07 | 66.07 | 62.22 | 62.22 | -5.441% | 2 | 1,685 | -15.702% |
| 2026-07-21 | 66.97 | 66.97 | 65.80 | 65.80 | -3.377% | 82 | 1,603 | -20.289% |
| 2026-07-20 | 69.45 | 69.45 | 68.10 | 68.10 | -4.421% | 5 | 1,600 | -22.981% |
| 2026-07-17 | 73.45 | 73.45 | 70.50 | 71.25 | +8.779% | 6 | 1,601 | -26.386% |
| 2026-07-16 | 65.50 | 65.50 | 65.50 | 65.50 | +3.394% | 1 | 1,600 | -19.924% |
| 2026-07-14 | 63.35 | 63.35 | 63.35 | 63.35 | -5.631% | 1 | 1,601 | -17.206% |
| 2026-07-13 | 67.13 | 67.13 | 67.13 | 67.13 | +8.625% | 1 | 1,600 | -21.868% |
| 2026-07-10 | 63.58 | 64.11 | 61.75 | 61.80 | +1.980% | 102 | 1,590 | -15.129% |
| 2026-07-09 | 64.15 | 64.95 | 60.60 | 60.60 | -6.090% | 31 | 1,617 | -13.449% |
| 2026-07-08 | 66.15 | 67.30 | 64.53 | 64.53 | -8.727% | 14 | 1,623 | -18.720% |
| 2026-07-07 | 70.55 | 74.59 | 70.55 | 70.70 | +1.508% | 9 | 1,621 | -25.813% |
| 2026-07-06 | 67.26 | 69.65 | 67.10 | 69.65 | -8.716% | 4 | 1,622 | -24.695% |
| 2026-07-02 | 70.75 | 76.30 | 70.75 | 76.30 | +7.465% | 17 | 1,614 | -31.258% |
| 2026-07-01 | 71.15 | 72.10 | 71.00 | 71.00 | +2.601% | 21 | 1,623 | -26.127% |
| 2026-06-30 | 69.40 | 69.40 | 68.60 | 69.20 | -0.646% | 6 | 1,621 | -24.205% |
| 2026-06-29 | 71.43 | 71.43 | 69.65 | 69.65 | -3.798% | 3 | 1,620 | -24.695% |
| 2026-06-26 | 71.88 | 72.40 | 70.60 | 72.40 | +5.647% | 141 | 1,481 | -27.555% |
| 2026-06-25 | 68.70 | 68.70 | 67.55 | 68.53 | +1.107% | 407 | 1,125 | -23.464% |
| 2026-06-24 | 66.87 | 68.25 | 65.95 | 67.78 | -0.367% | 112 | 997 | -22.617% |
| 2026-06-23 | 69.00 | 69.00 | 65.50 | 68.03 | +6.131% | 103 | 1,012 | -22.902% |
| 2026-06-22 | 64.10 | 64.10 | 64.10 | 64.10 | +6.038% | 1 | 1,011 | -18.175% |
| 2026-06-18 | 59.65 | 60.45 | 59.65 | 60.45 | -5.280% | 7 | 1,005 | -13.234% |
| 2026-06-17 | 65.30 | 65.30 | 63.05 | 63.82 | -6.832% | 25 | 1,007 | -17.816% |
| 2026-06-16 | 67.77 | 69.76 | 67.17 | 68.50 | +7.367% | 23 | 1,004 | -23.431% |
| 2026-06-15 | 65.60 | 65.88 | 63.80 | 63.80 | -8.961% | 142 | 1,001 | -17.790% |
| 2026-06-12 | 70.41 | 71.20 | 69.98 | 70.08 | +3.195% | 10 | 996 | -25.157% |
| 2026-06-11 | 72.10 | 72.11 | 67.00 | 67.91 | -5.074% | 16 | 986 | -22.765% |
| 2026-06-10 | 74.00 | 74.00 | 71.54 | 71.54 | +6.968% | 6 | 986 | -26.684% |
| 2026-06-09 | 69.38 | 72.80 | 66.88 | 66.88 | +1.796% | 10 | 984 | -21.576% |
| 2026-06-08 | 65.00 | 66.60 | 64.40 | 65.70 | -4.700% | 19 | 976 | -20.167% |
| 2026-06-05 | 64.83 | 69.58 | 64.83 | 68.94 | +13.407% | 60 | 968 | -23.919% |
| 2026-06-04 | 64.50 | 65.00 | 59.00 | 60.79 | +31.523% | 39 | 948 | -13.719% |
| 2026-06-03 | 46.45 | 46.45 | 46.22 | 46.22 | -2.715% | 2 | 948 | +13.479% |
| 2026-06-02 | 47.55 | 49.15 | 47.49 | 47.51 | -8.441% | 19 | 933 | +10.398% |
| 2026-06-01 | 51.00 | 52.41 | 50.10 | 51.89 | -0.632% | 24 | 932 | +1.079% |
| 2026-05-29 | 55.10 | 55.10 | 52.22 | 52.22 | -10.182% | 2 | 930 | +0.440% |
| 2026-05-27 | 55.75 | 58.14 | 55.75 | 58.14 | +0.241% | 4 | 930 | -9.787% |
| 2026-05-21 | 58.00 | 58.00 | 58.00 | 58.00 | -4.211% | 21 | 909 | -9.569% |
| 2026-05-19 | 61.49 | 61.49 | 59.90 | 60.55 | +0.833% | 49 | 886 | -13.377% |
| 2026-05-18 | 59.35 | 60.10 | 59.30 | 60.05 | +6.965% | 541 | 794 | -12.656% |
| 2026-05-15 | 56.14 | 56.14 | 56.14 | 56.14 | +3.905% | 1 | 793 | -6.573% |
| 2026-05-14 | 56.30 | 56.30 | 54.03 | 54.03 | -8.749% | 3 | 793 | -2.924% |
| 2026-05-13 | 61.80 | 61.80 | 58.95 | 59.21 | +0.271% | 729 | 126 | -11.417% |
| 2026-05-12 | 57.71 | 59.10 | 57.71 | 59.05 | +5.635% | 6 | 126 | -11.177% |
| 2026-05-11 | 55.70 | 56.25 | 55.64 | 55.90 | -2.528% | 51 | 127 | -6.172% |
| 2026-05-08 | 57.35 | 57.35 | 57.35 | 57.35 | -6.914% | 1 | 126 | -8.544% |
| 2026-05-07 | 60.12 | 61.61 | 60.12 | 61.61 | +15.917% | 2 | 124 | -14.868% |
| 2026-05-06 | 53.90 | 53.90 | 53.15 | 53.15 | -7.194% | 2 | 124 | -1.317% |
| 2026-05-04 | 57.27 | 57.27 | 57.27 | 57.27 | +1.904% | 1 | 123 | -8.416% |
| 2026-05-01 | 56.87 | 56.87 | 56.20 | 56.20 | -11.649% | 20 | 114 | -6.673% |
| 2026-04-29 | 63.71 | 63.71 | 63.61 | 63.61 | -3.181% | 6 | 120 | -17.544% |
| 2026-04-28 | 65.70 | 65.70 | 65.41 | 65.70 | +13.374% | 8 | 113 | -20.167% |
| 2026-04-23 | 57.95 | 57.95 | 57.95 | 57.95 | -2.719% | 17 | 96 | -9.491% |
| 2026-04-22 | 59.64 | 59.64 | 59.57 | 59.57 | -7.557% | 2 | 96 | -11.952% |
| 2026-04-21 | 64.44 | 64.44 | 64.44 | 64.44 | +1.544% | 1 | 97 | -18.606% |
| 2026-04-20 | 63.46 | 63.46 | 63.46 | 63.46 | +0.571% | 1 | 96 | -17.350% |
| 2026-04-17 | 63.25 | 63.25 | 63.10 | 63.10 | -3.087% | 6 | 90 | -16.878% |
| 2026-04-16 | 66.10 | 66.10 | 65.11 | 65.11 | -3.312% | 9 | 90 | -19.444% |
| 2026-04-15 | 68.80 | 68.80 | 67.34 | 67.34 | -5.897% | 3 | 91 | -22.112% |
| 2026-04-14 | 70.88 | 71.56 | 70.88 | 71.56 | -3.127% | 2 | 90 | -26.705% |
| 2026-04-13 | 73.87 | 73.87 | 73.87 | 73.87 | -0.979% | 1 | 89 | -28.997% |
| 2026-04-10 | 73.87 | 74.60 | 73.87 | 74.60 | -7.753% | 2 | 89 | -29.692% |
| 2026-04-09 | 80.79 | 80.87 | 80.69 | 80.87 | -1.546% | 9 | 89 | -35.143% |
| 2026-04-08 | 82.14 | 82.14 | 82.14 | 82.14 | -23.377% | 1 | 92 | -36.146% |
| 2026-03-27 | 107.23 | 107.26 | 107.20 | 107.20 | +7.771% | 11 | 93 | -51.073% |
| 2026-03-18 | 99.48 | 99.48 | 99.47 | 99.47 | +9.428% | 22 | 83 | -47.271% |
| 2026-03-09 | 94.00 | 94.00 | 90.90 | 90.90 | -12.504% | 21 | 83 | -42.299% |
| 2026-02-27 | 103.89 | 103.89 | 103.89 | 103.89 | +3.942% | 1 | 85 | -49.514% |
| 2026-02-17 | 99.75 | 99.95 | 99.75 | 99.95 | -14.806% | 2 | 84 | -47.524% |
| 2026-02-04 | 117.32 | 117.32 | 117.32 | 117.32 | +10.575% | 1 | 84 | -55.293% |
| 2026-02-03 | 104.90 | 106.10 | 104.90 | 106.10 | +8.188% | 2 | 85 | -50.566% |
| 2026-01-30 | 98.07 | 98.07 | 98.07 | 98.07 | +1.838% | 1 | 84 | -46.518% |
| 2026-01-29 | 96.30 | 96.30 | 96.30 | 96.30 | -7.082% | 1 | 84 | -45.535% |
| 2026-01-23 | 103.43 | 103.64 | 103.43 | 103.64 | +5.486% | 2 | 85 | -49.392% |
| 2026-01-21 | 98.20 | 98.25 | 98.20 | 98.25 | +14.257% | 10 | 85 | -46.616% |
| 2026-01-13 | 85.90 | 85.99 | 85.90 | 85.99 | -3.922% | 2 | 85 | -39.005% |
| 2026-01-12 | 89.50 | 89.50 | 89.50 | 89.50 | -1.269% | 1 | 86 | -41.397% |
| 2025-12-31 | 90.65 | 90.65 | 90.65 | 90.65 | -2.934% | 10 | 85 | -42.140% |
| 2025-12-23 | 94.17 | 94.17 | 93.39 | 93.39 | -3.622% | 4 | 85 | -43.838% |
| 2025-12-19 | 96.90 | 96.90 | 96.90 | 96.90 | +0.832% | 1 | 89 | -45.872% |
| 2025-12-16 | 95.30 | 96.10 | 95.30 | 96.10 | +6.200% | 9 | 88 | -45.421% |
| 2025-12-15 | 90.49 | 90.49 | 90.49 | 90.49 | +5.074% | 1 | 90 | -42.038% |
| 2025-12-12 | 86.12 | 86.12 | 86.12 | 86.12 | +16.347% | 1 | 90 | -39.097% |
| 2025-12-11 | 74.24 | 74.24 | 74.02 | 74.02 | +1.746% | 4 | 90 | -29.141% |
| 2025-12-10 | 73.38 | 73.38 | 72.75 | 72.75 | -4.827% | 4 | 86 | -27.904% |
| 2025-12-05 | 78.72 | 78.72 | 76.44 | 76.44 | -5.161% | 2 | 84 | -31.384% |
| 2025-12-04 | 80.75 | 80.75 | 79.74 | 80.60 | -1.587% | 6 | 85 | -34.926% |
| 2025-12-03 | 81.90 | 81.90 | 81.90 | 81.90 | +1.111% | 1 | 84 | -35.958% |
| 2025-12-02 | 81.15 | 81.15 | 81.00 | 81.00 | +3.581% | 4 | 84 | -35.247% |
| 2025-12-01 | 77.70 | 78.30 | 77.70 | 78.20 | +2.262% | 6 | 81 | -32.928% |
| 2025-11-26 | 76.47 | 76.47 | 76.47 | 76.47 | -11.442% | 4 | 71 | -31.411% |
| 2025-11-24 | 85.55 | 86.35 | 85.55 | 86.35 | -5.266% | 15 | 71 | -39.259% |
| 2025-11-20 | 83.80 | 91.15 | 83.80 | 91.15 | -4.304% | 50 | 57 | -42.457% |
| 2025-11-14 | 95.20 | 95.25 | 95.20 | 95.25 | -1.418% | 2 | 16 | -44.934% |
| 2025-11-13 | 96.62 | 96.62 | 96.62 | 96.62 | +7.595% | 1 | 15 | -45.715% |
| 2025-11-04 | 89.80 | 89.80 | 89.80 | 89.80 | +10.360% | 1 | 14 | -41.592% |
| 2025-10-30 | 81.37 | 81.37 | 81.37 | 81.37 | -4.886% | 1 | 15 | -35.541% |
| 2025-10-27 | 85.80 | 85.80 | 85.55 | 85.55 | -2.839% | 2 | 14 | -38.691% |
| 2025-10-13 | 88.05 | 88.05 | 88.05 | 88.05 | +2.682% | 10 | 14 | -40.432% |
| 2025-09-17 | 85.75 | 85.75 | 85.75 | 85.75 | +7.456% | 2 | 4 | -38.834% |
| 2025-09-15 | 79.80 | 79.80 | 79.80 | 79.80 | +3.101% | 1 | 2 | -34.273% |
| 2025-09-10 | 77.40 | 77.40 | 77.40 | 77.40 | 0.000% | 1 | 1 | -32.235% |