AVGO270917P00270000
AVGO Sep 17 2027 270.00 Put
optionOPRA
EODOct 7, 2026
15.30USD+5.809%(+0.84)2Vol2,028OI
AVGO270917P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 15.70 | 15.70 | 15.30 | 15.30 | +5.809% | 2 | 2,027 | 0.000% |
| 2026-10-06 | 14.39 | 14.50 | 14.22 | 14.46 | -9.625% | 100 | 2,082 | +5.809% |
| 2026-10-05 | 16.00 | 16.00 | 16.00 | 16.00 | -7.621% | 1 | 2,083 | -4.375% |
| 2026-10-02 | 17.55 | 17.90 | 17.32 | 17.32 | -6.982% | 32 | 2,071 | -11.663% |
| 2026-10-01 | 18.65 | 19.03 | 18.35 | 18.62 | +3.733% | 49 | 2,062 | -17.830% |
| 2026-09-30 | 17.85 | 18.05 | 17.85 | 17.95 | +1.412% | 35 | 2,062 | -14.763% |
| 2026-09-29 | 17.70 | 17.70 | 17.70 | 17.70 | -2.747% | 12 | 2,062 | -13.559% |
| 2026-09-28 | 18.10 | 18.20 | 18.10 | 18.20 | -3.294% | 17 | 2,061 | -15.934% |
| 2026-09-24 | 18.90 | 18.95 | 18.62 | 18.82 | +4.266% | 23 | 2,039 | -18.704% |
| 2026-09-23 | 17.90 | 18.05 | 17.90 | 18.05 | +5.125% | 21 | 2,029 | -15.235% |
| 2026-09-22 | 17.20 | 17.25 | 16.91 | 17.17 | -0.464% | 1,146 | 1,061 | -10.891% |
| 2026-09-21 | 17.30 | 17.30 | 17.20 | 17.25 | +1.292% | 49 | 1,063 | -11.304% |
| 2026-09-18 | 17.00 | 17.30 | 17.00 | 17.03 | -9.367% | 43 | 1,057 | -10.159% |
| 2026-09-17 | 18.59 | 18.79 | 18.59 | 18.79 | -7.982% | 7 | 1,058 | -18.574% |
| 2026-09-16 | 20.09 | 20.42 | 20.00 | 20.42 | -1.827% | 39 | 1,025 | -25.073% |
| 2026-09-15 | 20.55 | 20.80 | 20.55 | 20.80 | +3.534% | 2 | 1,023 | -26.442% |
| 2026-09-14 | 19.98 | 20.20 | 19.98 | 20.09 | +14.800% | 8 | 1,021 | -23.843% |
| 2026-09-11 | 17.30 | 17.50 | 17.14 | 17.50 | -3.315% | 5 | 1,022 | -12.571% |
| 2026-09-08 | 17.55 | 18.10 | 17.55 | 18.10 | -5.778% | 6 | 1,018 | -15.470% |
| 2026-09-04 | 18.25 | 19.21 | 18.25 | 19.21 | +3.614% | 12 | 1,010 | -20.354% |
| 2026-09-03 | 20.19 | 21.31 | 18.54 | 18.54 | -1.905% | 30 | 1,002 | -17.476% |
| 2026-09-02 | 18.50 | 18.90 | 18.40 | 18.90 | -2.977% | 192 | 941 | -19.048% |
| 2026-09-01 | 20.15 | 20.15 | 19.48 | 19.48 | -2.794% | 3 | 938 | -21.458% |
| 2026-08-31 | 19.84 | 20.04 | 19.84 | 20.04 | +1.726% | 3 | 936 | -23.653% |
| 2026-08-28 | 19.70 | 19.70 | 19.70 | 19.70 | -4.229% | 1 | 935 | -22.335% |
| 2026-08-27 | 21.20 | 21.20 | 20.57 | 20.57 | -10.604% | 3 | 936 | -25.620% |
| 2026-08-25 | 23.10 | 23.64 | 23.01 | 23.01 | +4.591% | 15 | 925 | -33.507% |
| 2026-08-21 | 22.10 | 22.10 | 21.65 | 22.00 | -0.452% | 101 | 848 | -30.455% |
| 2026-08-20 | 22.57 | 22.80 | 22.10 | 22.10 | +3.175% | 12 | 836 | -30.769% |
| 2026-08-18 | 21.42 | 21.42 | 21.42 | 21.42 | +13.634% | 1 | 835 | -28.571% |
| 2026-08-17 | 19.16 | 19.16 | 18.60 | 18.85 | -4.654% | 254 | 588 | -18.833% |
| 2026-08-14 | 17.67 | 19.80 | 17.67 | 19.77 | +16.775% | 45 | 548 | -22.610% |
| 2026-08-13 | 16.98 | 16.98 | 16.93 | 16.93 | -16.395% | 2 | 550 | -9.628% |
| 2026-08-06 | 20.90 | 20.90 | 20.25 | 20.25 | -20.991% | 9 | 542 | -24.444% |
| 2026-08-03 | 25.63 | 25.63 | 25.63 | 25.63 | +3.180% | 1 | 543 | -40.304% |
| 2026-07-30 | 24.79 | 24.85 | 24.79 | 24.84 | -7.313% | 5 | 542 | -38.406% |
| 2026-07-29 | 26.70 | 27.00 | 26.70 | 26.80 | -1.651% | 3 | 541 | -42.910% |
| 2026-07-28 | 27.25 | 27.25 | 27.25 | 27.25 | +6.404% | 1 | 541 | -43.853% |
| 2026-07-27 | 25.61 | 25.61 | 25.61 | 25.61 | -0.544% | 2 | 541 | -40.258% |
| 2026-07-23 | 25.55 | 25.75 | 25.15 | 25.75 | +2.590% | 4 | 543 | -40.583% |
| 2026-07-22 | 25.30 | 25.30 | 24.75 | 25.10 | -2.901% | 7 | 542 | -39.044% |
| 2026-07-21 | 25.85 | 25.85 | 25.85 | 25.85 | -1.147% | 1 | 541 | -40.812% |
| 2026-07-13 | 25.90 | 26.15 | 25.90 | 26.15 | +4.810% | 341 | 206 | -41.491% |
| 2026-07-10 | 24.95 | 24.95 | 24.95 | 24.95 | -8.306% | 1 | 206 | -38.677% |
| 2026-06-30 | 27.21 | 27.21 | 27.21 | 27.21 | -3.919% | 2 | 204 | -43.771% |
| 2026-06-26 | 28.27 | 28.34 | 28.27 | 28.32 | +3.927% | 3 | 203 | -45.975% |
| 2026-06-16 | 27.15 | 27.25 | 27.15 | 27.25 | +0.184% | 5 | 203 | -43.853% |
| 2026-06-09 | 28.26 | 28.26 | 27.20 | 27.20 | +5.631% | 2 | 204 | -43.750% |
| 2026-06-08 | 25.70 | 25.75 | 25.70 | 25.75 | +3.747% | 4 | 207 | -40.583% |
| 2026-06-04 | 24.85 | 24.90 | 24.82 | 24.82 | +18.190% | 8 | 203 | -38.356% |
| 2026-06-01 | 21.00 | 21.00 | 21.00 | 21.00 | -7.895% | 4 | 207 | -27.143% |
| 2026-05-26 | 22.80 | 22.80 | 22.80 | 22.80 | -4.000% | 4 | 203 | -32.895% |
| 2026-05-08 | 23.90 | 23.90 | 23.75 | 23.75 | +1.279% | 2 | 203 | -35.579% |
| 2026-05-01 | 23.50 | 23.50 | 23.45 | 23.45 | -9.808% | 5 | 201 | -34.755% |
| 2026-04-29 | 26.00 | 26.00 | 26.00 | 26.00 | +1.961% | 1 | 200 | -41.154% |
| 2026-04-27 | 25.53 | 25.53 | 25.50 | 25.50 | -9.414% | 2 | 200 | -40.000% |
| 2026-04-15 | 26.90 | 28.15 | 26.90 | 28.15 | -6.973% | 5 | 200 | -45.648% |
| 2026-04-13 | 31.57 | 31.57 | 30.26 | 30.26 | -4.543% | 11 | 193 | -49.438% |
| 2026-04-10 | 31.85 | 31.85 | 31.65 | 31.70 | -5.430% | 31 | 193 | -51.735% |
| 2026-04-09 | 33.52 | 33.52 | 33.52 | 33.52 | -5.230% | 3 | 206 | -54.356% |
| 2026-04-08 | 35.37 | 35.37 | 35.37 | 35.37 | -17.533% | 1 | 203 | -56.743% |
| 2026-03-20 | 42.76 | 42.89 | 42.76 | 42.89 | +2.119% | 2 | 203 | -64.327% |
| 2026-03-16 | 42.00 | 42.00 | 42.00 | 42.00 | -4.697% | 2 | 201 | -63.571% |
| 2026-03-13 | 44.07 | 44.07 | 44.07 | 44.07 | +8.147% | 1 | 200 | -65.283% |
| 2026-03-12 | 41.70 | 41.70 | 40.75 | 40.75 | -12.554% | 40 | 200 | -62.454% |
| 2026-02-26 | 46.80 | 46.80 | 46.45 | 46.60 | +10.296% | 88 | 184 | -67.167% |
| 2026-02-18 | 42.25 | 42.25 | 42.25 | 42.25 | -0.728% | 2 | 107 | -63.787% |
| 2026-02-10 | 42.56 | 42.56 | 42.56 | 42.56 | -5.042% | 2 | 107 | -64.051% |
| 2026-02-06 | 44.82 | 44.82 | 44.82 | 44.82 | -7.664% | 1 | 107 | -65.863% |
| 2026-02-05 | 48.59 | 48.59 | 48.54 | 48.54 | -8.415% | 2 | 106 | -68.480% |
| 2026-02-04 | 51.00 | 53.00 | 51.00 | 53.00 | +12.574% | 76 | 108 | -71.132% |
| 2026-02-03 | 47.00 | 49.25 | 46.79 | 47.08 | +6.661% | 221 | 45 | -67.502% |
| 2026-01-29 | 44.10 | 44.14 | 44.10 | 44.14 | +4.350% | 2 | 5 | -65.338% |
| 2026-01-27 | 42.30 | 42.30 | 42.30 | 42.30 | -6.561% | 1 | 5 | -63.830% |
| 2026-01-26 | 45.27 | 45.27 | 45.27 | 45.27 | +2.560% | 2 | 4 | -66.203% |
| 2026-01-22 | 43.70 | 44.14 | 43.70 | 44.14 | +2.651% | 2 | 2 | -65.338% |
| 2026-01-20 | 42.55 | 43.00 | 42.35 | 43.00 | +5.807% | 3 | 2 | -64.419% |
| 2026-01-15 | 41.13 | 41.13 | 40.64 | 40.64 | 0.000% | 2 | 0 | -62.352% |