AVGO270917P00310000
AVGO Sep 17 2027 310.00 Put
optionOPRA
EODOct 7, 2026
27.90USD+6.286%(+1.65)44Vol873OI
AVGO270917P00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 27.80 | 27.95 | 27.80 | 27.90 | +6.286% | 44 | 829 | 0.000% |
| 2026-10-06 | 28.35 | 28.35 | 25.80 | 26.25 | -9.794% | 33 | 825 | +6.286% |
| 2026-10-05 | 29.70 | 29.70 | 29.10 | 29.10 | -6.159% | 18 | 808 | -4.124% |
| 2026-10-02 | 31.01 | 31.01 | 31.01 | 31.01 | -6.596% | 1 | 809 | -10.029% |
| 2026-10-01 | 33.10 | 33.20 | 33.00 | 33.20 | +5.699% | 3 | 809 | -15.964% |
| 2026-09-29 | 30.27 | 31.41 | 30.27 | 31.41 | -3.354% | 3 | 809 | -11.175% |
| 2026-09-28 | 32.08 | 32.50 | 32.08 | 32.50 | +2.524% | 3 | 808 | -14.154% |
| 2026-09-25 | 31.98 | 32.20 | 31.70 | 31.70 | -3.177% | 4 | 808 | -11.987% |
| 2026-09-24 | 33.39 | 33.39 | 32.74 | 32.74 | +3.118% | 3 | 805 | -14.783% |
| 2026-09-23 | 31.40 | 32.10 | 31.40 | 31.75 | +5.657% | 22 | 786 | -12.126% |
| 2026-09-22 | 30.45 | 30.60 | 30.00 | 30.05 | -1.378% | 25 | 765 | -7.155% |
| 2026-09-21 | 30.42 | 30.50 | 30.42 | 30.47 | -4.781% | 6 | 767 | -8.435% |
| 2026-09-18 | 32.00 | 32.00 | 32.00 | 32.00 | -2.617% | 1 | 766 | -12.813% |
| 2026-09-17 | 34.20 | 34.20 | 32.86 | 32.86 | -10.145% | 4 | 763 | -15.094% |
| 2026-09-16 | 35.52 | 36.84 | 35.52 | 36.57 | +0.192% | 13 | 753 | -23.708% |
| 2026-09-15 | 35.76 | 36.50 | 35.60 | 36.50 | +3.546% | 324 | 430 | -23.562% |
| 2026-09-14 | 35.00 | 36.25 | 34.85 | 35.25 | +10.675% | 19 | 419 | -20.851% |
| 2026-09-10 | 32.05 | 32.05 | 31.25 | 31.85 | -0.624% | 12 | 410 | -12.402% |
| 2026-09-09 | 32.35 | 33.05 | 31.85 | 32.05 | +0.786% | 17 | 398 | -12.949% |
| 2026-09-08 | 31.00 | 31.80 | 31.00 | 31.80 | -4.217% | 15 | 401 | -12.264% |
| 2026-09-04 | 33.35 | 33.35 | 32.81 | 33.20 | -0.300% | 3 | 399 | -15.964% |
| 2026-09-03 | 36.23 | 36.90 | 33.30 | 33.30 | +1.216% | 79 | 335 | -16.216% |
| 2026-09-02 | 34.00 | 34.00 | 32.10 | 32.90 | -0.904% | 24 | 328 | -15.198% |
| 2026-09-01 | 34.90 | 34.90 | 32.80 | 33.20 | -1.190% | 10 | 321 | -15.964% |
| 2026-08-31 | 34.45 | 34.50 | 33.55 | 33.60 | -3.030% | 14 | 310 | -16.964% |
| 2026-08-28 | 33.75 | 35.15 | 33.45 | 34.65 | -1.422% | 14 | 307 | -19.481% |
| 2026-08-27 | 36.20 | 36.20 | 35.15 | 35.15 | -10.719% | 2 | 307 | -20.626% |
| 2026-08-26 | 39.37 | 39.37 | 39.37 | 39.37 | +2.393% | 10 | 306 | -29.134% |
| 2026-08-25 | 38.45 | 38.45 | 38.45 | 38.45 | +2.261% | 1 | 305 | -27.438% |
| 2026-08-24 | 37.50 | 37.65 | 37.15 | 37.60 | +0.320% | 13 | 303 | -25.798% |
| 2026-08-20 | 37.40 | 37.48 | 37.20 | 37.48 | +0.563% | 3 | 302 | -25.560% |
| 2026-08-19 | 38.00 | 39.30 | 37.27 | 37.27 | +8.977% | 9 | 299 | -25.141% |
| 2026-08-18 | 35.10 | 35.10 | 34.20 | 34.20 | +10.323% | 2 | 300 | -18.421% |
| 2026-08-17 | 31.98 | 31.98 | 31.00 | 31.00 | -5.517% | 2 | 298 | -10.000% |
| 2026-08-14 | 32.81 | 32.81 | 32.81 | 32.81 | +9.769% | 1 | 299 | -14.965% |
| 2026-08-07 | 31.51 | 31.51 | 29.89 | 29.89 | -9.397% | 9 | 297 | -6.658% |
| 2026-08-05 | 32.16 | 32.99 | 32.16 | 32.99 | +0.426% | 4 | 295 | -15.429% |
| 2026-08-04 | 32.93 | 32.93 | 32.85 | 32.85 | -16.793% | 5 | 300 | -15.068% |
| 2026-07-31 | 40.15 | 40.15 | 39.48 | 39.48 | -5.888% | 13 | 300 | -29.331% |
| 2026-07-29 | 42.19 | 42.19 | 41.95 | 41.95 | -0.356% | 2 | 298 | -33.492% |
| 2026-07-28 | 42.10 | 42.10 | 42.10 | 42.10 | +3.695% | 3 | 297 | -33.729% |
| 2026-07-27 | 40.05 | 40.65 | 40.05 | 40.60 | +1.627% | 5 | 292 | -31.281% |
| 2026-07-24 | 39.95 | 39.95 | 39.95 | 39.95 | +1.913% | 3 | 292 | -30.163% |
| 2026-07-23 | 39.20 | 39.20 | 39.20 | 39.20 | +1.187% | 1 | 292 | -28.827% |
| 2026-07-22 | 38.74 | 38.74 | 38.74 | 38.74 | -6.987% | 1 | 291 | -27.981% |
| 2026-07-20 | 41.52 | 41.65 | 41.52 | 41.65 | -5.017% | 53 | 343 | -33.013% |
| 2026-07-17 | 43.85 | 43.85 | 43.85 | 43.85 | +8.432% | 1 | 342 | -36.374% |
| 2026-07-14 | 40.44 | 40.44 | 40.44 | 40.44 | +1.100% | 1 | 342 | -31.009% |
| 2026-07-13 | 40.00 | 40.00 | 40.00 | 40.00 | +7.095% | 1 | 342 | -30.250% |
| 2026-07-09 | 37.33 | 37.35 | 37.25 | 37.35 | -16.982% | 6 | 340 | -25.301% |
| 2026-07-07 | 44.19 | 45.08 | 44.04 | 44.99 | +4.750% | 23 | 361 | -37.986% |
| 2026-07-01 | 43.43 | 43.43 | 42.95 | 42.95 | -2.030% | 22 | 347 | -35.041% |
| 2026-06-26 | 43.84 | 43.84 | 43.84 | 43.84 | +6.124% | 52 | 296 | -36.359% |
| 2026-06-25 | 41.31 | 41.31 | 41.31 | 41.31 | +12.869% | 2 | 294 | -32.462% |
| 2026-06-18 | 36.60 | 36.60 | 36.60 | 36.60 | -12.753% | 2 | 295 | -23.770% |
| 2026-06-16 | 42.10 | 42.10 | 41.95 | 41.95 | +7.125% | 3 | 295 | -33.492% |
| 2026-06-15 | 39.16 | 39.16 | 39.16 | 39.16 | -11.101% | 1 | 296 | -28.754% |
| 2026-06-11 | 44.05 | 44.05 | 44.05 | 44.05 | -4.177% | 1 | 295 | -36.663% |
| 2026-06-10 | 45.97 | 45.97 | 45.97 | 45.97 | +7.582% | 1 | 295 | -39.308% |
| 2026-06-09 | 39.02 | 42.73 | 39.02 | 42.73 | +6.959% | 28 | 293 | -34.706% |
| 2026-06-08 | 40.55 | 40.55 | 39.65 | 39.95 | -1.358% | 25 | 272 | -30.163% |
| 2026-06-05 | 40.50 | 40.50 | 40.50 | 40.50 | +9.371% | 2 | 272 | -31.111% |
| 2026-06-04 | 38.91 | 38.91 | 37.02 | 37.03 | +24.764% | 6 | 267 | -24.656% |
| 2026-06-03 | 29.25 | 29.68 | 29.15 | 29.68 | -1.231% | 12 | 269 | -5.997% |
| 2026-06-02 | 30.05 | 30.05 | 30.05 | 30.05 | -6.966% | 5 | 274 | -7.155% |
| 2026-06-01 | 32.30 | 32.30 | 32.30 | 32.30 | -12.938% | 5 | 274 | -13.622% |
| 2026-05-21 | 36.69 | 37.10 | 36.65 | 37.10 | +0.352% | 29 | 254 | -24.798% |
| 2026-05-18 | 36.97 | 36.97 | 36.97 | 36.97 | +5.028% | 20 | 254 | -24.533% |
| 2026-05-15 | 35.20 | 35.20 | 35.20 | 35.20 | +0.831% | 21 | 234 | -20.739% |
| 2026-05-14 | 34.91 | 34.91 | 34.91 | 34.91 | -4.146% | 1 | 234 | -20.080% |
| 2026-05-13 | 36.13 | 36.42 | 36.13 | 36.42 | +4.146% | 23 | 214 | -23.394% |
| 2026-05-01 | 34.93 | 34.97 | 34.93 | 34.97 | -3.531% | 2 | 214 | -20.217% |
| 2026-04-30 | 36.25 | 36.25 | 36.25 | 36.25 | -0.357% | 1 | 214 | -23.034% |
| 2026-04-23 | 36.38 | 36.38 | 36.38 | 36.38 | -2.204% | 2 | 214 | -23.310% |
| 2026-04-22 | 37.20 | 37.20 | 37.20 | 37.20 | -7.023% | 1 | 215 | -25.000% |
| 2026-04-21 | 40.01 | 40.01 | 40.01 | 40.01 | -1.380% | 2 | 215 | -30.267% |
| 2026-04-20 | 39.50 | 40.57 | 39.50 | 40.57 | -0.637% | 2 | 215 | -31.230% |
| 2026-04-16 | 40.83 | 40.83 | 40.83 | 40.83 | +0.567% | 1 | 214 | -31.668% |
| 2026-04-15 | 40.60 | 40.60 | 40.60 | 40.60 | -7.685% | 1 | 214 | -31.281% |
| 2026-04-14 | 43.98 | 43.98 | 43.98 | 43.98 | -6.525% | 1 | 214 | -36.562% |
| 2026-04-10 | 47.05 | 47.05 | 47.05 | 47.05 | -5.237% | 1 | 214 | -40.701% |
| 2026-04-09 | 49.65 | 49.65 | 49.65 | 49.65 | -3.592% | 1 | 215 | -43.807% |
| 2026-04-08 | 52.00 | 52.00 | 51.50 | 51.50 | -10.900% | 2 | 216 | -45.825% |
| 2026-04-07 | 58.35 | 58.35 | 57.80 | 57.80 | -7.164% | 7 | 218 | -51.730% |
| 2026-04-06 | 62.26 | 62.26 | 62.26 | 62.26 | -12.372% | 1 | 212 | -55.188% |
| 2026-03-30 | 71.05 | 71.05 | 71.05 | 71.05 | +5.918% | 10 | 211 | -60.732% |
| 2026-03-27 | 67.50 | 67.50 | 67.08 | 67.08 | +8.544% | 2 | 211 | -58.408% |
| 2026-03-24 | 61.80 | 61.80 | 61.80 | 61.80 | -0.323% | 1 | 211 | -54.854% |
| 2026-03-18 | 62.00 | 62.00 | 62.00 | 62.00 | -1.258% | 1 | 211 | -55.000% |
| 2026-03-13 | 62.79 | 62.79 | 62.79 | 62.79 | +5.441% | 1 | 210 | -55.566% |
| 2026-03-12 | 59.96 | 60.11 | 59.45 | 59.55 | +3.565% | 6 | 209 | -53.149% |
| 2026-03-09 | 57.80 | 57.95 | 57.50 | 57.50 | -2.872% | 6 | 207 | -51.478% |
| 2026-03-06 | 59.20 | 59.20 | 59.20 | 59.20 | -11.244% | 1 | 203 | -52.872% |
| 2026-03-03 | 66.70 | 66.70 | 66.70 | 66.70 | +5.957% | 180 | 203 | -58.171% |
| 2026-02-25 | 62.90 | 62.95 | 62.90 | 62.95 | -3.966% | 15 | 8 | -55.679% |
| 2026-02-13 | 65.65 | 65.65 | 65.55 | 65.55 | +7.178% | 2 | 8 | -57.437% |
| 2026-02-10 | 61.16 | 61.16 | 61.16 | 61.16 | -13.285% | 1 | 8 | -54.382% |
| 2026-02-05 | 67.50 | 71.20 | 67.50 | 70.53 | +5.806% | 28 | 7 | -60.442% |
| 2026-02-03 | 66.66 | 66.66 | 66.66 | 66.66 | +4.894% | 2 | 6 | -58.146% |
| 2026-01-29 | 63.41 | 63.55 | 63.41 | 63.55 | +1.017% | 2 | 4 | -56.098% |
| 2026-01-26 | 62.76 | 62.91 | 62.76 | 62.91 | -5.922% | 2 | 3 | -55.651% |
| 2026-01-23 | 66.87 | 66.87 | 66.87 | 66.87 | +9.229% | 1 | 2 | -58.277% |
| 2026-01-20 | 61.13 | 61.22 | 61.13 | 61.22 | +10.986% | 2 | 2 | -54.427% |
| 2026-01-13 | 55.16 | 55.16 | 55.16 | 55.16 | 0.000% | 1 | 1 | -49.420% |