AVGO270617P00420000
AVGO Jun 17 2027 420.00 Put
optionOPRA
EODOct 7, 2026
77.05USD+2.012%(+1.52)16Vol1,419OI
AVGO270617P00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 78.05 | 78.15 | 77.05 | 77.05 | +2.012% | 16 | 1,403 | 0.000% |
| 2026-10-06 | 75.53 | 75.53 | 75.53 | 75.53 | -13.729% | 1 | 1,404 | +2.012% |
| 2026-09-29 | 87.55 | 87.55 | 87.55 | 87.55 | -2.288% | 2 | 1,403 | -11.993% |
| 2026-09-28 | 89.85 | 89.85 | 89.60 | 89.60 | +9.069% | 2 | 1,404 | -14.007% |
| 2026-09-22 | 83.85 | 83.85 | 82.15 | 82.15 | -3.034% | 7 | 1,398 | -6.208% |
| 2026-09-18 | 84.65 | 84.72 | 84.65 | 84.72 | -12.642% | 9 | 1,407 | -9.053% |
| 2026-09-16 | 96.98 | 96.98 | 96.98 | 96.98 | +0.010% | 1 | 1,407 | -20.551% |
| 2026-09-15 | 97.12 | 97.60 | 96.65 | 96.97 | +4.381% | 7 | 1,411 | -20.542% |
| 2026-09-14 | 93.37 | 93.39 | 92.90 | 92.90 | +5.809% | 4 | 1,407 | -17.061% |
| 2026-09-09 | 87.80 | 87.80 | 87.75 | 87.80 | +7.453% | 8 | 1,415 | -12.244% |
| 2026-09-08 | 81.71 | 81.71 | 81.71 | 81.71 | -7.651% | 5 | 1,420 | -5.703% |
| 2026-09-03 | 94.00 | 94.00 | 88.46 | 88.48 | +2.681% | 15 | 1,410 | -12.918% |
| 2026-08-31 | 86.17 | 86.17 | 86.17 | 86.17 | -4.149% | 4 | 1,414 | -10.584% |
| 2026-08-27 | 89.90 | 89.90 | 89.90 | 89.90 | +0.717% | 10 | 1,405 | -14.294% |
| 2026-08-21 | 89.26 | 89.26 | 89.23 | 89.26 | -5.565% | 4 | 1,403 | -13.679% |
| 2026-08-19 | 94.51 | 94.52 | 94.51 | 94.52 | +12.860% | 18 | 1,403 | -18.483% |
| 2026-08-18 | 84.29 | 84.75 | 83.65 | 83.75 | +7.925% | 157 | 1,449 | -8.000% |
| 2026-08-17 | 76.50 | 77.60 | 76.50 | 77.60 | -2.781% | 7 | 1,449 | -0.709% |
| 2026-08-14 | 78.25 | 79.82 | 78.25 | 79.82 | +17.382% | 2 | 1,447 | -3.470% |
| 2026-08-13 | 71.00 | 71.00 | 66.45 | 68.00 | -2.857% | 390 | 1,112 | +13.309% |
| 2026-08-12 | 68.20 | 70.00 | 68.05 | 70.00 | +0.143% | 155 | 986 | +10.071% |
| 2026-08-11 | 68.25 | 69.90 | 68.25 | 69.90 | +2.074% | 23 | 685 | +10.229% |
| 2026-08-10 | 67.92 | 69.90 | 67.00 | 68.48 | -1.040% | 21 | 678 | +12.515% |
| 2026-08-07 | 70.65 | 70.65 | 68.76 | 69.20 | -4.631% | 10 | 677 | +11.344% |
| 2026-08-06 | 74.10 | 74.10 | 71.53 | 72.56 | -2.800% | 27 | 671 | +6.188% |
| 2026-08-05 | 74.70 | 74.70 | 74.65 | 74.65 | -3.888% | 6 | 671 | +3.215% |
| 2026-08-04 | 76.45 | 77.68 | 76.30 | 77.67 | -17.001% | 5 | 671 | -0.798% |
| 2026-07-28 | 93.58 | 93.58 | 93.58 | 93.58 | +0.086% | 8 | 679 | -17.664% |
| 2026-07-16 | 93.50 | 93.85 | 93.50 | 93.50 | +8.809% | 48 | 668 | -17.594% |
| 2026-07-14 | 85.93 | 85.93 | 85.93 | 85.93 | -9.261% | 24 | 668 | -10.334% |
| 2026-07-06 | 94.70 | 94.70 | 94.70 | 94.70 | -1.303% | 6 | 668 | -18.638% |
| 2026-07-01 | 95.95 | 95.95 | 95.95 | 95.95 | -0.980% | 6 | 673 | -19.698% |
| 2026-06-26 | 98.30 | 98.65 | 95.70 | 96.90 | +3.592% | 5 | 673 | -20.485% |
| 2026-06-25 | 93.42 | 93.54 | 93.42 | 93.54 | +1.037% | 5 | 678 | -17.629% |
| 2026-06-23 | 91.70 | 93.89 | 90.52 | 92.58 | +7.726% | 177 | 583 | -16.775% |
| 2026-06-22 | 85.10 | 86.45 | 85.10 | 85.94 | -2.230% | 8 | 585 | -10.344% |
| 2026-06-17 | 87.90 | 87.90 | 87.90 | 87.90 | -11.212% | 1 | 586 | -12.344% |
| 2026-06-10 | 99.00 | 99.00 | 99.00 | 99.00 | +0.610% | 5 | 591 | -22.172% |
| 2026-06-09 | 92.90 | 98.40 | 92.90 | 98.40 | +11.375% | 67 | 618 | -21.697% |
| 2026-06-08 | 88.25 | 89.20 | 88.15 | 88.35 | -2.159% | 84 | 605 | -12.790% |
| 2026-06-05 | 88.00 | 90.30 | 88.00 | 90.30 | +10.122% | 10 | 607 | -14.673% |
| 2026-06-04 | 86.45 | 86.45 | 79.95 | 82.00 | +30.698% | 319 | 391 | -6.037% |
| 2026-06-03 | 62.74 | 62.74 | 62.74 | 62.74 | -10.410% | 50 | 363 | +22.808% |
| 2026-06-01 | 69.68 | 70.03 | 69.68 | 70.03 | -2.411% | 2 | 365 | +10.024% |
| 2026-05-29 | 74.95 | 74.95 | 71.76 | 71.76 | -7.406% | 16 | 365 | +7.372% |
| 2026-05-26 | 75.38 | 77.50 | 75.10 | 77.50 | -3.786% | 5 | 362 | -0.581% |
| 2026-05-22 | 80.60 | 80.60 | 80.55 | 80.55 | -0.506% | 11 | 351 | -4.345% |
| 2026-05-21 | 80.97 | 80.97 | 80.96 | 80.96 | +1.734% | 2 | 350 | -4.830% |
| 2026-05-20 | 80.72 | 80.95 | 78.33 | 79.58 | +2.157% | 11 | 345 | -3.179% |
| 2026-05-15 | 77.90 | 77.90 | 77.90 | 77.90 | +5.270% | 1 | 344 | -1.091% |
| 2026-05-14 | 74.00 | 74.00 | 74.00 | 74.00 | -6.801% | 2 | 346 | +4.122% |
| 2026-05-13 | 79.50 | 79.50 | 79.40 | 79.40 | +4.336% | 146 | 262 | -2.960% |
| 2026-05-12 | 77.73 | 77.73 | 76.10 | 76.10 | +0.795% | 24 | 262 | +1.248% |
| 2026-05-11 | 76.10 | 76.10 | 75.45 | 75.50 | -5.849% | 39 | 262 | +2.053% |
| 2026-05-07 | 77.03 | 80.19 | 77.03 | 80.19 | +7.134% | 2 | 261 | -3.916% |
| 2026-05-05 | 74.85 | 74.85 | 74.85 | 74.85 | -3.915% | 1 | 260 | +2.939% |
| 2026-05-04 | 78.15 | 78.15 | 77.85 | 77.90 | +1.300% | 5 | 255 | -1.091% |
| 2026-05-01 | 76.75 | 77.10 | 76.75 | 76.90 | -12.365% | 162 | 185 | +0.195% |
| 2026-04-28 | 85.86 | 87.75 | 85.86 | 87.75 | +9.291% | 2 | 185 | -12.194% |
| 2026-04-27 | 80.62 | 80.62 | 80.29 | 80.29 | -7.018% | 4 | 184 | -4.035% |
| 2026-04-21 | 86.35 | 86.35 | 86.35 | 86.35 | -0.633% | 50 | 134 | -10.770% |
| 2026-04-20 | 86.90 | 86.90 | 86.90 | 86.90 | -2.851% | 50 | 84 | -11.335% |
| 2026-04-15 | 88.60 | 91.00 | 88.60 | 89.45 | -5.394% | 20 | 82 | -13.862% |
| 2026-04-14 | 94.50 | 94.55 | 94.50 | 94.55 | -10.802% | 2 | 81 | -18.509% |
| 2026-04-09 | 105.80 | 106.00 | 105.80 | 106.00 | -2.394% | 2 | 81 | -27.311% |
| 2026-04-08 | 110.40 | 110.40 | 107.95 | 108.60 | -24.072% | 7 | 81 | -29.052% |
| 2026-03-30 | 143.07 | 143.07 | 142.97 | 143.03 | +4.098% | 6 | 80 | -46.130% |
| 2026-03-27 | 137.40 | 137.40 | 137.40 | 137.40 | +17.436% | 10 | 80 | -43.923% |
| 2026-03-11 | 116.00 | 117.00 | 116.00 | 117.00 | 0.000% | 21 | 81 | -34.145% |
| 2026-03-10 | 115.00 | 117.00 | 114.00 | 117.00 | -0.847% | 10 | 81 | -34.145% |
| 2026-03-09 | 116.00 | 118.00 | 116.00 | 118.00 | -0.840% | 39 | 77 | -34.703% |
| 2026-03-06 | 122.00 | 122.00 | 118.60 | 119.00 | -10.189% | 15 | 50 | -35.252% |
| 2026-02-26 | 132.50 | 132.50 | 132.50 | 132.50 | -2.394% | 1 | 35 | -41.849% |
| 2026-02-03 | 135.75 | 135.75 | 135.75 | 135.75 | +16.175% | 2 | 35 | -43.241% |
| 2026-01-15 | 116.85 | 116.85 | 116.85 | 116.85 | +3.006% | 1 | 33 | -34.061% |
| 2026-01-12 | 114.71 | 114.90 | 113.32 | 113.44 | -3.307% | 24 | 33 | -32.079% |
| 2026-01-09 | 117.78 | 117.80 | 117.22 | 117.32 | -0.068% | 8 | 29 | -34.325% |
| 2025-12-29 | 117.00 | 117.40 | 117.00 | 117.40 | -2.532% | 3 | 30 | -34.370% |
| 2025-12-22 | 120.50 | 120.56 | 120.45 | 120.45 | -1.993% | 20 | 19 | -36.032% |
| 2025-12-16 | 123.00 | 123.00 | 122.90 | 122.90 | +17.608% | 2 | 19 | -37.307% |
| 2025-12-02 | 100.20 | 104.50 | 100.20 | 104.50 | +8.044% | 2 | 18 | -26.268% |
| 2025-11-28 | 96.72 | 96.72 | 96.72 | 96.72 | -9.285% | 3 | 16 | -20.337% |
| 2025-11-24 | 106.62 | 106.62 | 106.62 | 106.62 | -10.778% | 2 | 18 | -27.734% |
| 2025-11-19 | 120.30 | 120.30 | 119.50 | 119.50 | -1.985% | 10 | 20 | -35.523% |
| 2025-11-14 | 121.92 | 121.92 | 121.92 | 121.92 | +6.295% | 2 | 11 | -36.803% |
| 2025-11-04 | 114.70 | 114.85 | 114.70 | 114.70 | +5.520% | 7 | 10 | -32.825% |
| 2025-10-27 | 108.70 | 108.70 | 108.70 | 108.70 | -2.125% | 5 | 9 | -29.117% |
| 2025-10-24 | 111.06 | 111.06 | 111.06 | 111.06 | -5.360% | 5 | 9 | -30.623% |
| 2025-10-03 | 117.40 | 117.40 | 117.35 | 117.35 | +13.415% | 2 | 4 | -34.342% |
| 2025-09-10 | 103.47 | 103.47 | 103.47 | 103.47 | 0.000% | 3 | 3 | -25.534% |