AVGO270617P00400000
AVGO Jun 17 2027 400.00 Put
optionOPRA
EODOct 7, 2026
64.70USD+5.375%(+3.30)109Vol1,952OI
AVGO270617P00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 65.10 | 65.10 | 64.70 | 64.70 | +5.375% | 109 | 1,976 | 0.000% |
| 2026-10-06 | 63.40 | 63.40 | 61.40 | 61.40 | -12.336% | 2 | 1,976 | +5.375% |
| 2026-10-05 | 70.04 | 70.04 | 70.04 | 70.04 | -3.989% | 1 | 1,977 | -7.624% |
| 2026-10-02 | 71.80 | 73.06 | 71.80 | 72.95 | -8.641% | 11 | 1,970 | -11.309% |
| 2026-10-01 | 79.85 | 79.85 | 79.85 | 79.85 | +7.687% | 1 | 1,970 | -18.973% |
| 2026-09-30 | 74.15 | 74.15 | 74.15 | 74.15 | +1.160% | 1 | 1,969 | -12.744% |
| 2026-09-29 | 72.00 | 73.30 | 70.58 | 73.30 | -2.397% | 9 | 1,970 | -11.733% |
| 2026-09-28 | 74.36 | 75.22 | 72.85 | 75.10 | +1.459% | 17 | 1,958 | -13.848% |
| 2026-09-23 | 72.50 | 74.02 | 72.50 | 74.02 | +7.744% | 6 | 1,963 | -12.591% |
| 2026-09-22 | 71.40 | 71.40 | 68.70 | 68.70 | -4.251% | 23 | 1,948 | -5.822% |
| 2026-09-21 | 71.73 | 71.75 | 71.73 | 71.75 | -1.034% | 3 | 1,947 | -9.826% |
| 2026-09-18 | 72.14 | 72.50 | 70.90 | 72.50 | -5.055% | 26 | 1,943 | -10.759% |
| 2026-09-17 | 76.70 | 77.07 | 76.32 | 76.36 | -7.127% | 10 | 1,946 | -15.270% |
| 2026-09-16 | 82.22 | 82.22 | 82.22 | 82.22 | +0.061% | 1 | 1,945 | -21.309% |
| 2026-09-15 | 82.32 | 82.32 | 82.17 | 82.17 | +4.343% | 2 | 1,945 | -21.261% |
| 2026-09-14 | 79.11 | 79.11 | 78.75 | 78.75 | +12.500% | 4 | 1,945 | -17.841% |
| 2026-09-11 | 70.00 | 70.00 | 70.00 | 70.00 | -3.248% | 10 | 1,945 | -7.571% |
| 2026-09-10 | 73.29 | 73.29 | 72.35 | 72.35 | +0.375% | 2 | 1,944 | -10.574% |
| 2026-09-09 | 71.91 | 72.08 | 71.91 | 72.08 | +1.094% | 2 | 1,942 | -10.239% |
| 2026-09-08 | 69.00 | 72.10 | 69.00 | 71.30 | -3.649% | 53 | 1,891 | -9.257% |
| 2026-09-04 | 74.18 | 75.50 | 74.00 | 74.00 | -0.884% | 4 | 1,889 | -12.568% |
| 2026-09-03 | 77.69 | 81.35 | 74.66 | 74.66 | +3.264% | 9 | 1,887 | -13.340% |
| 2026-09-02 | 72.30 | 72.40 | 72.10 | 72.30 | -0.687% | 49 | 1,840 | -10.512% |
| 2026-09-01 | 75.81 | 75.81 | 72.50 | 72.80 | -2.817% | 1,011 | 1,730 | -11.126% |
| 2026-08-28 | 72.80 | 74.93 | 72.80 | 74.91 | -0.187% | 20 | 1,735 | -13.630% |
| 2026-08-27 | 75.05 | 75.05 | 75.05 | 75.05 | -7.688% | 4 | 1,735 | -13.791% |
| 2026-08-26 | 83.45 | 83.45 | 81.30 | 81.30 | +1.625% | 17 | 1,738 | -20.418% |
| 2026-08-25 | 80.00 | 80.00 | 80.00 | 80.00 | +1.652% | 1 | 1,737 | -19.125% |
| 2026-08-24 | 78.76 | 78.76 | 78.70 | 78.70 | +0.962% | 5 | 1,737 | -17.789% |
| 2026-08-20 | 77.50 | 78.15 | 77.00 | 77.95 | +0.322% | 10 | 1,734 | -16.998% |
| 2026-08-19 | 77.80 | 78.35 | 77.48 | 77.70 | +8.671% | 17 | 1,732 | -16.731% |
| 2026-08-18 | 72.61 | 72.61 | 70.25 | 71.50 | +7.681% | 29 | 1,729 | -9.510% |
| 2026-08-17 | 63.95 | 66.40 | 63.95 | 66.40 | -1.891% | 17 | 1,728 | -2.560% |
| 2026-08-14 | 65.41 | 68.00 | 65.41 | 67.68 | +18.322% | 312 | 1,498 | -4.403% |
| 2026-08-13 | 55.90 | 57.75 | 55.90 | 57.20 | -1.379% | 25 | 1,495 | +13.112% |
| 2026-08-12 | 56.66 | 58.00 | 56.66 | 58.00 | +0.121% | 8 | 1,540 | +11.552% |
| 2026-08-11 | 59.20 | 59.50 | 57.93 | 57.93 | -0.378% | 112 | 1,579 | +11.687% |
| 2026-08-10 | 57.00 | 58.20 | 57.00 | 58.15 | -1.607% | 114 | 1,636 | +11.264% |
| 2026-08-07 | 58.40 | 59.10 | 58.40 | 59.10 | -4.058% | 31 | 1,660 | +9.475% |
| 2026-08-06 | 65.25 | 66.49 | 61.55 | 61.60 | -3.145% | 95 | 1,670 | +5.032% |
| 2026-08-05 | 63.60 | 63.60 | 63.60 | 63.60 | -0.609% | 5 | 1,675 | +1.730% |
| 2026-08-04 | 65.30 | 66.15 | 63.55 | 63.99 | -17.326% | 154 | 1,741 | +1.110% |
| 2026-07-30 | 77.95 | 78.15 | 73.95 | 77.40 | -4.160% | 13 | 1,735 | -16.408% |
| 2026-07-28 | 81.30 | 81.30 | 80.76 | 80.76 | +1.777% | 8 | 1,739 | -19.886% |
| 2026-07-27 | 78.54 | 79.35 | 77.55 | 79.35 | +0.698% | 20 | 1,739 | -18.463% |
| 2026-07-24 | 78.60 | 78.80 | 76.85 | 78.80 | +5.025% | 9 | 1,741 | -17.893% |
| 2026-07-23 | 75.03 | 75.03 | 75.03 | 75.03 | +2.276% | 1 | 1,741 | -13.768% |
| 2026-07-22 | 73.50 | 73.50 | 73.36 | 73.36 | -7.885% | 16 | 1,741 | -11.805% |
| 2026-07-20 | 79.64 | 79.64 | 79.64 | 79.64 | -4.106% | 1 | 1,740 | -18.759% |
| 2026-07-17 | 83.05 | 83.05 | 83.05 | 83.05 | +2.341% | 1 | 1,740 | -22.095% |
| 2026-07-16 | 78.75 | 81.45 | 78.65 | 81.15 | +8.707% | 15 | 1,729 | -20.271% |
| 2026-07-15 | 73.50 | 77.15 | 73.50 | 74.65 | 0.000% | 5 | 1,729 | -13.329% |
| 2026-07-14 | 74.65 | 74.65 | 74.65 | 74.65 | -1.905% | 1 | 1,729 | -13.329% |
| 2026-07-13 | 75.99 | 76.33 | 75.99 | 76.10 | +4.677% | 58 | 1,685 | -14.980% |
| 2026-07-10 | 72.65 | 72.70 | 72.65 | 72.70 | -0.751% | 6 | 1,679 | -11.004% |
| 2026-07-09 | 71.80 | 73.35 | 70.90 | 73.25 | -4.932% | 33 | 1,650 | -11.672% |
| 2026-07-08 | 76.40 | 77.05 | 76.40 | 77.05 | -7.358% | 113 | 1,574 | -16.029% |
| 2026-07-07 | 84.58 | 86.76 | 83.17 | 83.17 | +1.799% | 8 | 1,576 | -22.208% |
| 2026-07-06 | 82.01 | 82.10 | 81.70 | 81.70 | -5.767% | 25 | 1,576 | -20.808% |
| 2026-07-02 | 85.75 | 86.70 | 85.75 | 86.70 | +9.057% | 23 | 1,587 | -25.375% |
| 2026-06-30 | 79.50 | 79.50 | 79.50 | 79.50 | -3.927% | 2 | 1,585 | -18.616% |
| 2026-06-29 | 83.40 | 83.60 | 82.75 | 82.75 | -2.129% | 29 | 1,613 | -21.813% |
| 2026-06-26 | 84.37 | 84.55 | 82.75 | 84.55 | +4.914% | 34 | 1,590 | -23.477% |
| 2026-06-25 | 79.00 | 80.74 | 78.50 | 80.59 | -0.469% | 87 | 1,594 | -19.717% |
| 2026-06-24 | 79.20 | 80.97 | 78.15 | 80.97 | +3.344% | 39 | 1,559 | -20.094% |
| 2026-06-23 | 79.79 | 80.35 | 77.42 | 78.35 | +5.593% | 59 | 1,506 | -17.422% |
| 2026-06-22 | 73.52 | 75.40 | 73.50 | 74.20 | +4.802% | 64 | 1,509 | -12.803% |
| 2026-06-18 | 70.36 | 71.50 | 70.36 | 70.80 | -5.512% | 11 | 1,506 | -8.616% |
| 2026-06-17 | 75.43 | 76.00 | 74.93 | 74.93 | -6.989% | 17 | 1,521 | -13.653% |
| 2026-06-16 | 79.70 | 80.80 | 79.60 | 80.56 | +5.777% | 8 | 1,519 | -19.687% |
| 2026-06-15 | 77.40 | 77.40 | 75.68 | 76.16 | -8.274% | 8 | 1,517 | -15.047% |
| 2026-06-12 | 81.00 | 83.03 | 81.00 | 83.03 | +4.968% | 7 | 1,511 | -22.076% |
| 2026-06-11 | 79.10 | 79.10 | 79.10 | 79.10 | -7.485% | 1 | 1,511 | -18.205% |
| 2026-06-10 | 83.55 | 86.81 | 83.55 | 85.50 | +0.825% | 109 | 1,409 | -24.327% |
| 2026-06-09 | 75.00 | 85.71 | 75.00 | 84.80 | +10.618% | 671 | 1,048 | -23.703% |
| 2026-06-08 | 75.40 | 78.47 | 75.40 | 76.66 | -5.591% | 92 | 981 | -15.601% |
| 2026-06-05 | 75.50 | 81.70 | 74.20 | 81.20 | +16.449% | 115 | 940 | -20.320% |
| 2026-06-04 | 74.48 | 75.33 | 69.33 | 69.73 | +29.130% | 74 | 897 | -7.214% |
| 2026-06-03 | 58.70 | 58.70 | 53.99 | 54.00 | -3.657% | 17 | 893 | +19.815% |
| 2026-06-02 | 57.60 | 57.80 | 56.00 | 56.05 | -7.508% | 18 | 899 | +15.433% |
| 2026-06-01 | 62.10 | 62.10 | 59.54 | 60.60 | -1.463% | 29 | 909 | +6.766% |
| 2026-05-29 | 63.08 | 64.40 | 61.50 | 61.50 | -6.107% | 115 | 849 | +5.203% |
| 2026-05-28 | 68.85 | 68.85 | 65.05 | 65.50 | -4.071% | 15 | 857 | -1.221% |
| 2026-05-27 | 69.34 | 69.34 | 68.28 | 68.28 | +1.683% | 2 | 857 | -5.243% |
| 2026-05-26 | 66.33 | 67.15 | 66.33 | 67.15 | -4.003% | 2 | 855 | -3.649% |
| 2026-05-22 | 69.50 | 69.95 | 69.45 | 69.95 | +0.359% | 92 | 772 | -7.505% |
| 2026-05-21 | 69.70 | 69.70 | 69.70 | 69.70 | +1.767% | 1 | 773 | -7.174% |
| 2026-05-20 | 68.30 | 68.95 | 68.04 | 68.49 | -2.782% | 8 | 765 | -5.534% |
| 2026-05-19 | 70.25 | 70.45 | 70.25 | 70.45 | +2.547% | 70 | 702 | -8.162% |
| 2026-05-18 | 68.10 | 68.70 | 68.10 | 68.70 | +3.045% | 2 | 700 | -5.822% |
| 2026-05-15 | 66.86 | 66.86 | 66.00 | 66.67 | +6.349% | 4 | 699 | -2.955% |
| 2026-05-14 | 62.79 | 62.79 | 62.69 | 62.69 | -8.442% | 4 | 695 | +3.206% |
| 2026-05-13 | 73.03 | 73.03 | 68.47 | 68.47 | -0.306% | 3 | 694 | -5.506% |
| 2026-05-12 | 67.78 | 69.60 | 67.78 | 68.68 | +4.775% | 66 | 653 | -5.795% |
| 2026-05-11 | 64.65 | 65.80 | 64.65 | 65.55 | -6.156% | 65 | 637 | -1.297% |
| 2026-05-07 | 69.85 | 69.85 | 69.85 | 69.85 | +5.881% | 1 | 637 | -7.373% |
| 2026-05-06 | 63.53 | 66.67 | 63.53 | 65.97 | +3.126% | 10 | 634 | -1.925% |
| 2026-05-05 | 63.97 | 63.97 | 63.97 | 63.97 | -4.522% | 20 | 634 | +1.141% |
| 2026-05-04 | 67.00 | 67.00 | 67.00 | 67.00 | +0.601% | 10 | 624 | -3.433% |
| 2026-05-01 | 66.60 | 66.60 | 66.60 | 66.60 | -11.188% | 2 | 622 | -2.853% |
| 2026-04-29 | 74.99 | 74.99 | 74.99 | 74.99 | +0.658% | 1 | 623 | -13.722% |
| 2026-04-28 | 75.75 | 77.25 | 74.50 | 74.50 | +6.353% | 13 | 624 | -13.154% |
| 2026-04-27 | 70.65 | 70.65 | 70.05 | 70.05 | -0.919% | 4 | 623 | -7.637% |
| 2026-04-24 | 69.75 | 70.70 | 69.75 | 70.70 | +5.161% | 98 | 588 | -8.487% |
| 2026-04-23 | 67.59 | 67.59 | 67.23 | 67.23 | -4.975% | 6 | 585 | -3.763% |
| 2026-04-22 | 70.75 | 70.75 | 70.75 | 70.75 | -6.005% | 1 | 584 | -8.551% |
| 2026-04-20 | 74.73 | 75.27 | 74.73 | 75.27 | +1.992% | 4 | 583 | -14.043% |
| 2026-04-17 | 74.18 | 74.33 | 73.50 | 73.80 | -3.086% | 118 | 564 | -12.331% |
| 2026-04-16 | 78.45 | 78.45 | 75.45 | 76.15 | -2.372% | 379 | 347 | -15.036% |
| 2026-04-15 | 77.10 | 78.00 | 76.75 | 78.00 | -4.774% | 27 | 341 | -17.051% |
| 2026-04-14 | 81.91 | 81.91 | 81.91 | 81.91 | -5.306% | 2 | 339 | -21.011% |
| 2026-04-10 | 86.50 | 86.50 | 86.50 | 86.50 | -7.388% | 1 | 339 | -25.202% |
| 2026-04-09 | 92.97 | 93.40 | 92.97 | 93.40 | -23.693% | 2 | 339 | -30.728% |
| 2026-03-27 | 121.46 | 122.40 | 121.46 | 122.40 | +8.434% | 11 | 341 | -47.141% |
| 2026-03-23 | 112.88 | 112.88 | 112.88 | 112.88 | +1.056% | 2 | 346 | -42.682% |
| 2026-03-18 | 112.05 | 112.05 | 111.70 | 111.70 | +0.233% | 6 | 346 | -42.077% |
| 2026-03-17 | 111.59 | 111.59 | 111.44 | 111.44 | +5.761% | 2 | 349 | -41.942% |
| 2026-03-06 | 105.37 | 105.37 | 105.37 | 105.37 | -16.060% | 1 | 348 | -38.597% |
| 2026-02-04 | 125.53 | 125.53 | 125.53 | 125.53 | +13.438% | 5 | 347 | -48.459% |
| 2026-01-27 | 111.50 | 111.50 | 110.42 | 110.66 | -5.989% | 9 | 342 | -41.533% |
| 2026-01-23 | 120.03 | 120.03 | 117.47 | 117.71 | +18.195% | 3 | 339 | -45.034% |
| 2026-01-13 | 99.59 | 99.59 | 99.59 | 99.59 | -2.161% | 1 | 337 | -35.034% |
| 2026-01-12 | 101.71 | 101.79 | 101.71 | 101.79 | -1.899% | 2 | 336 | -36.438% |
| 2026-01-09 | 105.36 | 105.70 | 103.69 | 103.76 | +0.689% | 6 | 336 | -37.645% |
| 2025-12-31 | 103.05 | 103.05 | 103.05 | 103.05 | +0.488% | 10 | 338 | -37.215% |
| 2025-12-29 | 104.33 | 104.33 | 102.55 | 102.55 | -6.347% | 2 | 338 | -36.909% |
| 2025-12-19 | 109.50 | 109.50 | 109.50 | 109.50 | -4.367% | 12 | 337 | -40.913% |
| 2025-12-18 | 114.50 | 114.50 | 114.50 | 114.50 | -2.262% | 1 | 349 | -43.493% |
| 2025-12-17 | 117.15 | 117.15 | 117.15 | 117.15 | +10.717% | 2 | 348 | -44.772% |
| 2025-12-15 | 105.81 | 105.81 | 105.81 | 105.81 | +5.810% | 3 | 348 | -38.853% |
| 2025-12-12 | 96.00 | 100.00 | 96.00 | 100.00 | +23.762% | 104 | 348 | -35.300% |
| 2025-12-10 | 85.10 | 85.10 | 80.80 | 80.80 | -3.176% | 6 | 244 | -19.926% |
| 2025-12-09 | 83.90 | 83.90 | 83.45 | 83.45 | -2.682% | 51 | 243 | -22.469% |
| 2025-12-08 | 83.80 | 85.75 | 83.80 | 85.75 | -6.560% | 143 | 196 | -24.548% |
| 2025-12-04 | 91.87 | 91.87 | 91.77 | 91.77 | -0.250% | 2 | 55 | -29.498% |
| 2025-12-02 | 88.50 | 92.00 | 88.50 | 92.00 | +3.545% | 10 | 55 | -29.674% |
| 2025-12-01 | 88.00 | 89.15 | 88.00 | 88.85 | +2.138% | 14 | 45 | -27.181% |
| 2025-11-26 | 88.20 | 88.20 | 86.99 | 86.99 | -4.280% | 8 | 35 | -25.624% |
| 2025-11-25 | 93.02 | 93.02 | 90.88 | 90.88 | -14.207% | 8 | 35 | -28.807% |
| 2025-11-19 | 105.93 | 105.93 | 105.93 | 105.93 | -2.986% | 3 | 31 | -38.922% |
| 2025-11-14 | 109.19 | 109.19 | 109.19 | 109.19 | +16.345% | 10 | 31 | -40.745% |
| 2025-10-30 | 93.85 | 93.85 | 93.85 | 93.85 | +1.459% | 1 | 21 | -31.060% |
| 2025-10-29 | 90.90 | 92.50 | 90.67 | 92.50 | -8.298% | 6 | 22 | -30.054% |
| 2025-10-15 | 100.90 | 100.90 | 100.87 | 100.87 | -2.115% | 2 | 18 | -35.858% |
| 2025-10-03 | 103.04 | 103.05 | 103.04 | 103.05 | +7.770% | 3 | 17 | -37.215% |
| 2025-09-17 | 95.62 | 95.62 | 95.62 | 95.62 | +2.586% | 3 | 14 | -32.336% |
| 2025-09-16 | 93.21 | 93.21 | 93.21 | 93.21 | -0.310% | 6 | 11 | -30.587% |
| 2025-09-11 | 93.50 | 93.50 | 93.50 | 93.50 | -1.579% | 1 | 5 | -30.802% |
| 2025-09-08 | 95.00 | 95.00 | 95.00 | 95.00 | -21.746% | 4 | 4 | -31.895% |
| 2025-08-27 | 122.30 | 122.30 | 121.40 | 121.40 | 0.000% | 2 | 0 | -46.705% |