AVGO270917P00300000
AVGO Sep 17 2027 300.00 Put
optionOPRA
EODOct 7, 2026
24.35USD+5.002%(+1.16)108Vol8,144OI
AVGO270917P00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 24.31 | 24.35 | 24.24 | 24.35 | +5.002% | 108 | 8,104 | 0.000% |
| 2026-10-06 | 22.45 | 23.21 | 22.40 | 23.19 | -8.987% | 122 | 8,011 | +5.002% |
| 2026-10-05 | 26.60 | 26.60 | 25.14 | 25.48 | -8.014% | 71 | 8,015 | -4.435% |
| 2026-10-02 | 28.60 | 28.60 | 27.10 | 27.70 | -7.667% | 10 | 8,017 | -12.094% |
| 2026-10-01 | 28.00 | 30.00 | 28.00 | 30.00 | +6.762% | 711 | 7,408 | -18.833% |
| 2026-09-30 | 27.45 | 28.10 | 27.45 | 28.10 | +2.742% | 78 | 7,354 | -13.345% |
| 2026-09-29 | 26.71 | 27.65 | 26.25 | 27.35 | -3.866% | 15 | 7,356 | -10.969% |
| 2026-09-28 | 27.77 | 28.90 | 27.77 | 28.45 | +1.066% | 18 | 7,357 | -14.411% |
| 2026-09-25 | 27.92 | 28.50 | 27.90 | 28.15 | -1.573% | 20 | 7,357 | -13.499% |
| 2026-09-24 | 29.32 | 29.37 | 28.10 | 28.60 | +1.816% | 232 | 7,153 | -14.860% |
| 2026-09-23 | 27.55 | 28.09 | 27.55 | 28.09 | +7.214% | 120 | 7,043 | -13.314% |
| 2026-09-22 | 26.80 | 26.80 | 26.00 | 26.20 | -2.056% | 8 | 7,046 | -7.061% |
| 2026-09-21 | 27.70 | 27.70 | 26.47 | 26.75 | -3.360% | 174 | 7,177 | -8.972% |
| 2026-09-18 | 27.56 | 28.10 | 26.20 | 27.68 | -5.593% | 120 | 7,076 | -12.030% |
| 2026-09-17 | 31.50 | 31.50 | 28.79 | 29.32 | -8.518% | 765 | 6,319 | -16.951% |
| 2026-09-16 | 31.00 | 32.45 | 31.00 | 32.05 | +1.104% | 257 | 6,125 | -24.025% |
| 2026-09-15 | 31.29 | 32.15 | 31.00 | 31.70 | +1.929% | 29 | 6,109 | -23.186% |
| 2026-09-14 | 30.65 | 31.80 | 30.45 | 31.10 | +13.919% | 580 | 5,567 | -21.704% |
| 2026-09-11 | 27.00 | 27.50 | 26.30 | 27.30 | -1.159% | 26 | 5,559 | -10.806% |
| 2026-09-10 | 28.85 | 28.85 | 27.55 | 27.62 | -1.357% | 7 | 5,564 | -11.839% |
| 2026-09-09 | 28.90 | 29.00 | 28.00 | 28.00 | -1.408% | 14 | 5,552 | -13.036% |
| 2026-09-08 | 28.00 | 28.40 | 26.50 | 28.40 | -2.405% | 43 | 5,533 | -14.261% |
| 2026-09-04 | 28.26 | 29.50 | 28.26 | 29.10 | +2.646% | 28 | 5,534 | -16.323% |
| 2026-09-03 | 30.17 | 33.00 | 28.35 | 28.35 | -1.562% | 191 | 5,359 | -14.109% |
| 2026-09-02 | 29.19 | 29.25 | 28.25 | 28.80 | -2.107% | 25 | 5,350 | -15.451% |
| 2026-09-01 | 31.37 | 31.37 | 29.40 | 29.42 | -0.943% | 32 | 5,351 | -17.233% |
| 2026-08-31 | 30.35 | 30.50 | 29.45 | 29.70 | +0.372% | 14 | 5,338 | -18.013% |
| 2026-08-28 | 29.59 | 29.59 | 29.59 | 29.59 | -5.463% | 1 | 5,337 | -17.709% |
| 2026-08-27 | 32.00 | 32.00 | 30.85 | 31.30 | -10.057% | 24 | 5,331 | -22.204% |
| 2026-08-26 | 34.85 | 35.53 | 34.80 | 34.80 | +1.844% | 20 | 5,326 | -30.029% |
| 2026-08-25 | 33.00 | 34.17 | 33.00 | 34.17 | +2.613% | 113 | 5,226 | -28.739% |
| 2026-08-24 | 33.13 | 33.34 | 33.13 | 33.30 | +3.803% | 3 | 5,224 | -26.877% |
| 2026-08-21 | 31.41 | 32.90 | 31.41 | 32.08 | -5.089% | 641 | 4,964 | -24.096% |
| 2026-08-20 | 33.37 | 33.80 | 32.63 | 33.80 | +1.715% | 2,427 | 2,544 | -27.959% |
| 2026-08-19 | 34.70 | 34.90 | 33.00 | 33.23 | +8.915% | 2,273 | 284 | -26.723% |
| 2026-08-18 | 29.35 | 30.78 | 29.35 | 30.51 | +10.543% | 3 | 282 | -20.190% |
| 2026-08-17 | 28.13 | 28.13 | 27.45 | 27.60 | -3.158% | 5 | 282 | -11.775% |
| 2026-08-14 | 26.57 | 29.30 | 26.57 | 28.50 | +14.000% | 48 | 251 | -14.561% |
| 2026-08-13 | 24.82 | 25.00 | 24.82 | 25.00 | -1.961% | 13 | 238 | -2.600% |
| 2026-08-12 | 24.95 | 25.50 | 24.95 | 25.50 | -2.672% | 14 | 224 | -4.510% |
| 2026-08-11 | 25.77 | 26.20 | 25.77 | 26.20 | +0.730% | 9 | 217 | -7.061% |
| 2026-08-10 | 26.01 | 26.01 | 26.01 | 26.01 | -11.138% | 2 | 219 | -6.382% |
| 2026-08-05 | 29.00 | 29.27 | 29.00 | 29.27 | -1.448% | 7 | 218 | -16.809% |
| 2026-08-04 | 31.55 | 31.55 | 29.70 | 29.70 | -12.903% | 2 | 219 | -18.013% |
| 2026-08-03 | 34.10 | 34.10 | 34.10 | 34.10 | -2.571% | 1 | 219 | -28.592% |
| 2026-07-30 | 35.00 | 35.00 | 35.00 | 35.00 | -8.497% | 1 | 219 | -30.429% |
| 2026-07-29 | 37.94 | 38.25 | 37.94 | 38.25 | +3.630% | 144 | 111 | -36.340% |
| 2026-07-28 | 38.00 | 38.00 | 36.91 | 36.91 | +1.513% | 22 | 111 | -34.029% |
| 2026-07-27 | 36.15 | 37.00 | 36.15 | 36.36 | +0.720% | 38 | 102 | -33.031% |
| 2026-07-24 | 37.00 | 37.00 | 36.10 | 36.10 | +2.122% | 22 | 82 | -32.548% |
| 2026-07-23 | 35.40 | 35.40 | 35.35 | 35.35 | +2.762% | 3 | 80 | -31.117% |
| 2026-07-22 | 34.40 | 34.40 | 34.40 | 34.40 | -11.065% | 1 | 81 | -29.215% |
| 2026-07-17 | 39.18 | 40.07 | 38.68 | 38.68 | +4.090% | 6 | 81 | -37.048% |
| 2026-07-16 | 36.45 | 37.16 | 36.45 | 37.16 | +8.401% | 2 | 82 | -34.473% |
| 2026-07-10 | 34.28 | 34.28 | 34.28 | 34.28 | +1.721% | 1 | 83 | -28.967% |
| 2026-07-09 | 33.68 | 33.75 | 33.68 | 33.70 | -6.906% | 6 | 89 | -27.745% |
| 2026-07-08 | 36.20 | 36.20 | 36.20 | 36.20 | -6.266% | 1 | 88 | -32.735% |
| 2026-07-06 | 38.57 | 38.62 | 38.57 | 38.62 | -1.955% | 2 | 88 | -36.950% |
| 2026-06-29 | 39.49 | 39.49 | 39.39 | 39.39 | -0.581% | 2 | 90 | -38.182% |
| 2026-06-26 | 39.48 | 39.62 | 39.48 | 39.62 | +6.078% | 2 | 90 | -38.541% |
| 2026-06-24 | 37.35 | 37.35 | 37.35 | 37.35 | +1.083% | 1 | 91 | -34.806% |
| 2026-06-23 | 38.10 | 38.10 | 36.95 | 36.95 | +9.905% | 4 | 91 | -34.100% |
| 2026-06-18 | 33.31 | 33.62 | 33.31 | 33.62 | -10.822% | 6 | 89 | -27.573% |
| 2026-06-16 | 36.71 | 37.70 | 36.71 | 37.70 | +4.722% | 3 | 87 | -35.411% |
| 2026-06-15 | 36.00 | 36.00 | 36.00 | 36.00 | -5.759% | 1 | 88 | -32.361% |
| 2026-06-12 | 38.20 | 38.20 | 38.20 | 38.20 | -7.214% | 1 | 88 | -36.257% |
| 2026-06-10 | 41.26 | 41.26 | 41.15 | 41.17 | +7.916% | 5 | 88 | -40.855% |
| 2026-06-09 | 38.15 | 38.15 | 38.15 | 38.15 | +3.528% | 1 | 88 | -36.173% |
| 2026-06-08 | 37.59 | 37.59 | 36.85 | 36.85 | -3.509% | 5 | 83 | -33.921% |
| 2026-06-05 | 35.55 | 38.19 | 35.55 | 38.19 | +13.156% | 9 | 75 | -36.240% |
| 2026-06-04 | 35.97 | 35.97 | 32.54 | 33.75 | +25.558% | 9 | 74 | -27.852% |
| 2026-06-03 | 26.35 | 26.88 | 26.35 | 26.88 | -9.495% | 2 | 73 | -9.412% |
| 2026-06-01 | 29.70 | 29.70 | 29.70 | 29.70 | +0.917% | 1 | 73 | -18.013% |
| 2026-05-29 | 29.40 | 29.43 | 29.40 | 29.43 | -6.423% | 7 | 66 | -17.261% |
| 2026-05-28 | 31.45 | 31.45 | 31.45 | 31.45 | -6.842% | 1 | 65 | -22.576% |
| 2026-05-21 | 32.73 | 33.76 | 32.73 | 33.76 | +2.927% | 49 | 56 | -27.873% |
| 2026-05-15 | 32.80 | 32.80 | 32.80 | 32.80 | +8.072% | 20 | 66 | -25.762% |
| 2026-05-14 | 30.70 | 30.70 | 30.35 | 30.35 | -4.769% | 24 | 42 | -19.769% |
| 2026-05-12 | 31.87 | 31.87 | 31.87 | 31.87 | -1.362% | 3 | 45 | -23.596% |
| 2026-05-11 | 31.53 | 32.31 | 31.53 | 32.31 | -5.221% | 3 | 46 | -24.636% |
| 2026-05-07 | 34.09 | 34.09 | 34.09 | 34.09 | +6.034% | 1 | 46 | -28.571% |
| 2026-05-01 | 32.15 | 32.15 | 32.15 | 32.15 | -5.162% | 4 | 45 | -24.261% |
| 2026-04-24 | 34.95 | 35.95 | 33.90 | 33.90 | -6.560% | 9 | 42 | -28.171% |
| 2026-04-20 | 36.45 | 36.45 | 36.20 | 36.28 | -5.150% | 60 | 46 | -32.883% |
| 2026-04-15 | 38.76 | 38.76 | 38.11 | 38.25 | -7.609% | 3 | 47 | -36.340% |
| 2026-04-13 | 41.30 | 41.40 | 41.30 | 41.40 | -1.522% | 2 | 48 | -41.184% |
| 2026-04-10 | 42.04 | 42.04 | 42.04 | 42.04 | -10.305% | 1 | 48 | -42.079% |
| 2026-04-08 | 46.87 | 46.87 | 46.87 | 46.87 | -11.583% | 1 | 49 | -48.048% |
| 2026-04-07 | 53.01 | 53.01 | 53.01 | 53.01 | -6.541% | 1 | 50 | -54.065% |
| 2026-04-01 | 56.72 | 56.72 | 56.72 | 56.72 | -6.403% | 1 | 51 | -57.070% |
| 2026-03-31 | 61.91 | 61.91 | 60.58 | 60.60 | -6.998% | 40 | 58 | -59.818% |
| 2026-03-30 | 64.26 | 65.16 | 64.26 | 65.16 | +5.012% | 8 | 36 | -62.630% |
| 2026-03-27 | 62.05 | 62.05 | 62.05 | 62.05 | +8.917% | 1 | 29 | -60.757% |
| 2026-03-18 | 57.17 | 57.17 | 56.97 | 56.97 | +2.280% | 2 | 29 | -57.258% |
| 2026-03-16 | 55.75 | 55.75 | 55.70 | 55.70 | +2.202% | 4 | 28 | -56.284% |
| 2026-03-12 | 55.19 | 55.46 | 54.50 | 54.50 | +3.908% | 14 | 26 | -55.321% |
| 2026-03-09 | 52.58 | 52.58 | 52.45 | 52.45 | -2.852% | 3 | 19 | -53.575% |
| 2026-03-06 | 54.65 | 54.65 | 53.99 | 53.99 | -15.903% | 11 | 22 | -54.899% |
| 2026-02-26 | 64.20 | 64.20 | 64.20 | 64.20 | +17.132% | 1 | 19 | -62.072% |
| 2026-02-10 | 54.81 | 54.81 | 54.81 | 54.81 | +2.640% | 10 | 18 | -55.574% |
| 2026-02-09 | 53.40 | 53.40 | 53.40 | 53.40 | -7.740% | 1 | 9 | -54.401% |
| 2026-02-06 | 59.45 | 59.45 | 57.88 | 57.88 | +2.225% | 2 | 10 | -57.930% |
| 2026-01-30 | 56.62 | 56.62 | 56.62 | 56.62 | -3.131% | 1 | 8 | -56.994% |
| 2026-01-29 | 58.30 | 58.45 | 58.30 | 58.45 | +2.634% | 2 | 8 | -58.340% |
| 2026-01-20 | 54.62 | 56.95 | 54.62 | 56.95 | +11.122% | 2 | 8 | -57.243% |
| 2026-01-16 | 52.75 | 52.90 | 51.25 | 51.25 | -3.119% | 5 | 5 | -52.488% |
| 2026-01-15 | 52.90 | 52.90 | 52.90 | 52.90 | -4.753% | 3 | 5 | -53.970% |
| 2026-01-14 | 55.36 | 55.54 | 55.36 | 55.54 | 0.000% | 2 | 2 | -56.158% |