AVGO270917P00280000
AVGO Sep 17 2027 280.00 Put
optionOPRA
EODOct 7, 2026
18.25USD+5.491%(+0.95)2Vol1,723OI
AVGO270917P00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 18.20 | 18.25 | 18.20 | 18.25 | +5.491% | 2 | 1,722 | 0.000% |
| 2026-10-06 | 18.20 | 18.20 | 16.80 | 17.30 | -8.707% | 116 | 1,834 | +5.491% |
| 2026-10-05 | 19.55 | 19.55 | 18.75 | 18.95 | -8.232% | 23 | 1,834 | -3.694% |
| 2026-10-02 | 20.45 | 20.65 | 20.45 | 20.65 | -6.136% | 13 | 1,827 | -11.622% |
| 2026-10-01 | 21.90 | 22.20 | 21.55 | 22.00 | +4.513% | 168 | 1,660 | -17.045% |
| 2026-09-30 | 20.95 | 21.15 | 20.95 | 21.05 | +1.202% | 22 | 1,648 | -13.302% |
| 2026-09-29 | 19.50 | 20.80 | 19.50 | 20.80 | -2.347% | 31 | 1,628 | -12.260% |
| 2026-09-28 | 21.30 | 21.30 | 21.30 | 21.30 | +2.404% | 6 | 1,632 | -14.319% |
| 2026-09-25 | 21.25 | 21.25 | 20.80 | 20.80 | -2.576% | 31 | 1,612 | -12.260% |
| 2026-09-24 | 22.01 | 22.01 | 21.35 | 21.35 | +2.153% | 4 | 1,608 | -14.520% |
| 2026-09-23 | 20.85 | 20.95 | 20.65 | 20.90 | +7.179% | 122 | 1,494 | -12.679% |
| 2026-09-22 | 20.06 | 20.06 | 19.50 | 19.50 | -2.549% | 54 | 1,542 | -6.410% |
| 2026-09-21 | 20.05 | 20.10 | 20.00 | 20.01 | -3.752% | 29 | 1,551 | -8.796% |
| 2026-09-18 | 20.05 | 20.79 | 20.00 | 20.79 | -4.589% | 4 | 1,551 | -12.217% |
| 2026-09-17 | 22.35 | 22.35 | 21.74 | 21.79 | -10.879% | 6 | 1,550 | -16.246% |
| 2026-09-16 | 23.65 | 24.50 | 23.55 | 24.45 | +2.088% | 906 | 649 | -25.358% |
| 2026-09-15 | 23.75 | 24.15 | 23.75 | 23.95 | +2.790% | 63 | 587 | -23.800% |
| 2026-09-14 | 23.08 | 23.60 | 23.08 | 23.30 | +15.805% | 7 | 585 | -21.674% |
| 2026-09-11 | 20.00 | 20.12 | 20.00 | 20.12 | -3.316% | 2 | 586 | -9.294% |
| 2026-09-10 | 20.80 | 20.81 | 20.80 | 20.81 | -2.984% | 22 | 586 | -12.302% |
| 2026-09-09 | 21.49 | 22.00 | 21.45 | 21.45 | +1.997% | 17 | 569 | -14.918% |
| 2026-09-08 | 20.82 | 21.39 | 20.30 | 21.03 | -4.453% | 11 | 567 | -13.219% |
| 2026-09-04 | 21.30 | 22.11 | 21.30 | 22.01 | +2.850% | 98 | 554 | -17.083% |
| 2026-09-03 | 24.44 | 24.80 | 21.40 | 21.40 | -1.654% | 24 | 535 | -14.720% |
| 2026-09-02 | 23.00 | 23.20 | 21.76 | 21.76 | -2.640% | 9 | 530 | -16.131% |
| 2026-09-01 | 24.05 | 24.05 | 22.35 | 22.35 | -2.231% | 2 | 531 | -18.345% |
| 2026-08-31 | 23.50 | 23.50 | 22.86 | 22.86 | -3.177% | 2 | 529 | -20.166% |
| 2026-08-28 | 22.95 | 23.61 | 22.95 | 23.61 | -0.380% | 4 | 531 | -22.702% |
| 2026-08-27 | 23.89 | 23.89 | 23.70 | 23.70 | -11.896% | 55 | 478 | -22.996% |
| 2026-08-26 | 27.25 | 27.72 | 26.90 | 26.90 | +1.433% | 22 | 457 | -32.156% |
| 2026-08-25 | 26.45 | 26.52 | 26.45 | 26.52 | +1.609% | 2 | 455 | -31.184% |
| 2026-08-24 | 25.94 | 26.10 | 25.94 | 26.10 | +4.192% | 4 | 458 | -30.077% |
| 2026-08-21 | 24.80 | 25.27 | 24.75 | 25.05 | -1.572% | 8 | 450 | -27.146% |
| 2026-08-20 | 25.45 | 25.45 | 25.45 | 25.45 | -3.379% | 1 | 449 | -28.291% |
| 2026-08-19 | 26.17 | 26.34 | 25.80 | 26.34 | +12.564% | 3 | 446 | -30.714% |
| 2026-08-18 | 23.51 | 24.10 | 23.40 | 23.40 | +9.193% | 11 | 435 | -22.009% |
| 2026-08-17 | 21.81 | 21.81 | 21.43 | 21.43 | -7.430% | 4 | 436 | -14.839% |
| 2026-08-14 | 22.75 | 23.15 | 22.44 | 23.15 | +20.888% | 69 | 403 | -21.166% |
| 2026-08-13 | 19.20 | 19.20 | 18.95 | 19.15 | -2.296% | 30 | 394 | -4.700% |
| 2026-08-12 | 19.35 | 19.60 | 19.30 | 19.60 | -2.536% | 17 | 385 | -6.888% |
| 2026-08-11 | 20.11 | 20.11 | 20.11 | 20.11 | -2.379% | 6 | 381 | -9.249% |
| 2026-08-10 | 20.80 | 20.85 | 20.60 | 20.60 | -4.408% | 45 | 336 | -11.408% |
| 2026-08-07 | 22.05 | 22.05 | 21.55 | 21.55 | -4.009% | 21 | 355 | -15.313% |
| 2026-08-06 | 22.95 | 22.95 | 22.40 | 22.45 | -3.233% | 15 | 351 | -18.708% |
| 2026-08-05 | 23.22 | 23.22 | 22.97 | 23.20 | -4.448% | 3 | 351 | -21.336% |
| 2026-08-04 | 24.28 | 24.28 | 24.28 | 24.28 | -9.907% | 1 | 351 | -24.835% |
| 2026-08-03 | 26.95 | 26.95 | 26.95 | 26.95 | +0.823% | 1 | 350 | -32.282% |
| 2026-07-31 | 26.73 | 26.73 | 26.73 | 26.73 | -5.179% | 1 | 351 | -31.725% |
| 2026-07-30 | 28.19 | 28.19 | 28.19 | 28.19 | -4.828% | 1 | 352 | -35.261% |
| 2026-07-28 | 29.62 | 29.62 | 29.62 | 29.62 | +0.920% | 1 | 351 | -38.386% |
| 2026-07-27 | 29.00 | 29.35 | 29.00 | 29.35 | +0.068% | 8 | 343 | -37.819% |
| 2026-07-24 | 29.33 | 29.33 | 29.33 | 29.33 | +3.384% | 1 | 343 | -37.777% |
| 2026-07-23 | 28.37 | 28.37 | 28.37 | 28.37 | -6.831% | 1 | 342 | -35.671% |
| 2026-07-20 | 30.45 | 30.45 | 30.45 | 30.45 | +1.839% | 1 | 341 | -40.066% |
| 2026-07-16 | 29.00 | 29.90 | 29.00 | 29.90 | +4.181% | 7 | 339 | -38.963% |
| 2026-07-15 | 28.70 | 28.70 | 28.70 | 28.70 | -2.381% | 1 | 340 | -36.411% |
| 2026-07-13 | 29.40 | 29.40 | 29.40 | 29.40 | +8.688% | 1 | 339 | -37.925% |
| 2026-07-09 | 27.05 | 27.05 | 27.05 | 27.05 | -20.441% | 1 | 338 | -32.532% |
| 2026-07-02 | 34.00 | 34.00 | 34.00 | 34.00 | +7.256% | 2 | 336 | -46.324% |
| 2026-07-01 | 31.70 | 31.70 | 31.70 | 31.70 | +1.635% | 4 | 332 | -42.429% |
| 2026-06-29 | 31.19 | 31.19 | 31.19 | 31.19 | +2.430% | 2 | 332 | -41.488% |
| 2026-06-24 | 30.45 | 30.45 | 30.45 | 30.45 | +11.253% | 2 | 332 | -40.066% |
| 2026-06-22 | 27.37 | 27.37 | 27.37 | 27.37 | -4.866% | 5 | 332 | -33.321% |
| 2026-06-17 | 28.60 | 28.77 | 28.60 | 28.77 | -6.287% | 2 | 331 | -36.566% |
| 2026-06-16 | 29.00 | 30.70 | 29.00 | 30.70 | +7.343% | 16 | 338 | -40.554% |
| 2026-06-15 | 29.41 | 29.41 | 28.60 | 28.60 | -2.721% | 62 | 317 | -36.189% |
| 2026-06-08 | 30.21 | 30.21 | 29.30 | 29.40 | -6.220% | 6 | 315 | -37.925% |
| 2026-06-05 | 31.00 | 31.35 | 31.00 | 31.35 | +15.173% | 3 | 312 | -41.786% |
| 2026-06-04 | 29.82 | 29.82 | 27.22 | 27.22 | +21.790% | 23 | 294 | -32.954% |
| 2026-06-02 | 22.35 | 22.35 | 22.35 | 22.35 | -3.871% | 4 | 294 | -18.345% |
| 2026-06-01 | 23.25 | 23.25 | 23.25 | 23.25 | -8.537% | 4 | 290 | -21.505% |
| 2026-05-28 | 25.61 | 25.61 | 25.42 | 25.42 | +1.074% | 21 | 269 | -28.206% |
| 2026-05-26 | 25.22 | 25.22 | 25.15 | 25.15 | -6.506% | 2 | 268 | -27.435% |
| 2026-05-21 | 26.90 | 26.90 | 26.90 | 26.90 | 0.000% | 12 | 272 | -32.156% |
| 2026-05-20 | 26.90 | 26.90 | 26.90 | 26.90 | +3.462% | 12 | 260 | -32.156% |
| 2026-05-14 | 26.00 | 26.00 | 26.00 | 26.00 | -7.867% | 20 | 266 | -29.808% |
| 2026-05-13 | 28.17 | 28.22 | 28.15 | 28.22 | +10.148% | 22 | 245 | -35.330% |
| 2026-05-11 | 25.40 | 25.62 | 25.40 | 25.62 | -0.311% | 24 | 234 | -28.767% |
| 2026-05-06 | 25.70 | 25.70 | 25.70 | 25.70 | -1.721% | 2 | 232 | -28.988% |
| 2026-05-01 | 26.15 | 26.15 | 26.15 | 26.15 | -13.468% | 2 | 232 | -30.210% |
| 2026-04-20 | 30.22 | 30.22 | 30.22 | 30.22 | +1.580% | 1 | 232 | -39.610% |
| 2026-04-17 | 29.75 | 29.75 | 29.75 | 29.75 | -2.041% | 1 | 233 | -38.655% |
| 2026-04-16 | 30.05 | 30.37 | 30.05 | 30.37 | -3.280% | 6 | 233 | -39.908% |
| 2026-04-15 | 30.87 | 31.43 | 30.87 | 31.40 | -6.380% | 6 | 237 | -41.879% |
| 2026-04-13 | 33.54 | 33.54 | 33.54 | 33.54 | -4.007% | 4 | 233 | -45.587% |
| 2026-04-10 | 34.57 | 34.94 | 34.57 | 34.94 | -34.935% | 6 | 233 | -47.768% |
| 2026-03-30 | 53.70 | 53.70 | 53.70 | 53.70 | +13.053% | 10 | 228 | -66.015% |
| 2026-03-18 | 47.40 | 47.50 | 47.40 | 47.50 | +1.844% | 2 | 238 | -61.579% |
| 2026-03-17 | 47.61 | 47.61 | 46.64 | 46.64 | +2.618% | 3 | 238 | -60.870% |
| 2026-03-12 | 45.67 | 45.85 | 44.85 | 45.45 | +0.331% | 7 | 236 | -59.846% |
| 2026-03-06 | 45.25 | 45.30 | 45.25 | 45.30 | -11.799% | 4 | 232 | -59.713% |
| 2026-02-26 | 53.10 | 53.17 | 51.15 | 51.36 | +4.411% | 80 | 231 | -64.467% |
| 2026-02-17 | 49.58 | 49.58 | 49.19 | 49.19 | -1.006% | 3 | 155 | -62.899% |
| 2026-02-13 | 49.69 | 49.69 | 49.69 | 49.69 | +1.782% | 1 | 154 | -63.272% |
| 2026-02-12 | 48.72 | 48.82 | 48.72 | 48.82 | +4.049% | 10 | 154 | -62.618% |
| 2026-02-10 | 46.92 | 46.92 | 46.92 | 46.92 | -19.451% | 1 | 144 | -61.104% |
| 2026-02-04 | 56.00 | 58.25 | 56.00 | 58.25 | +7.870% | 72 | 143 | -68.670% |
| 2026-02-03 | 46.23 | 54.00 | 46.23 | 54.00 | +10.929% | 37 | 71 | -66.204% |
| 2026-01-29 | 48.65 | 48.68 | 48.65 | 48.68 | +2.484% | 2 | 36 | -62.510% |
| 2026-01-28 | 47.50 | 47.50 | 47.50 | 47.50 | -0.419% | 1 | 36 | -61.579% |
| 2026-01-27 | 47.70 | 47.70 | 47.70 | 47.70 | -5.917% | 15 | 35 | -61.740% |
| 2026-01-23 | 50.70 | 50.70 | 50.70 | 50.70 | +7.643% | 5 | 22 | -64.004% |
| 2026-01-22 | 47.10 | 47.10 | 47.10 | 47.10 | -4.462% | 15 | 17 | -61.253% |
| 2026-01-21 | 49.30 | 49.30 | 49.30 | 49.30 | +9.971% | 1 | 2 | -62.982% |
| 2026-01-15 | 45.20 | 45.20 | 44.83 | 44.83 | 0.000% | 2 | 1 | -59.291% |