AVGO270917P00320000
AVGO Sep 17 2027 320.00 Put
optionOPRA
EODOct 7, 2026
31.65USD+3.364%(+1.03)81Vol2,557OI
AVGO270917P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 31.65 | 31.95 | 31.47 | 31.65 | +3.364% | 81 | 2,548 | 0.000% |
| 2026-10-06 | 33.50 | 33.50 | 29.27 | 30.62 | -8.323% | 34 | 2,543 | +3.364% |
| 2026-10-05 | 34.60 | 34.60 | 33.10 | 33.40 | -5.783% | 24 | 2,544 | -5.240% |
| 2026-10-02 | 35.45 | 35.45 | 35.45 | 35.45 | -5.467% | 1 | 2,545 | -10.719% |
| 2026-10-01 | 37.40 | 37.60 | 37.40 | 37.50 | +2.041% | 807 | 1,740 | -15.600% |
| 2026-09-30 | 35.89 | 36.75 | 35.89 | 36.75 | +8.567% | 7 | 1,739 | -13.878% |
| 2026-09-29 | 33.85 | 33.85 | 33.85 | 33.85 | -7.260% | 1 | 1,738 | -6.499% |
| 2026-09-28 | 36.58 | 36.58 | 36.50 | 36.50 | -1.591% | 2 | 1,736 | -13.288% |
| 2026-09-24 | 37.70 | 37.75 | 37.06 | 37.09 | +2.885% | 385 | 1,354 | -14.667% |
| 2026-09-23 | 35.45 | 36.15 | 35.45 | 36.05 | +6.910% | 782 | 1,022 | -12.205% |
| 2026-09-22 | 34.70 | 34.76 | 33.72 | 33.72 | -2.908% | 10 | 1,021 | -6.139% |
| 2026-09-18 | 34.75 | 34.75 | 34.64 | 34.73 | -8.605% | 36 | 1,056 | -8.868% |
| 2026-09-17 | 38.80 | 38.80 | 38.00 | 38.00 | -5.637% | 2 | 1,057 | -16.711% |
| 2026-09-16 | 40.05 | 40.27 | 39.83 | 40.27 | -2.588% | 24 | 1,048 | -21.406% |
| 2026-09-15 | 40.33 | 41.55 | 40.15 | 41.34 | +3.350% | 12 | 1,054 | -23.440% |
| 2026-09-14 | 39.81 | 40.33 | 39.25 | 40.00 | +15.942% | 138 | 953 | -20.875% |
| 2026-09-11 | 34.40 | 34.50 | 34.40 | 34.50 | -2.817% | 5 | 952 | -8.261% |
| 2026-09-10 | 35.50 | 35.50 | 35.50 | 35.50 | -1.526% | 1 | 953 | -10.845% |
| 2026-09-09 | 37.00 | 37.29 | 35.93 | 36.05 | +2.415% | 8 | 946 | -12.205% |
| 2026-09-08 | 35.80 | 35.85 | 34.70 | 35.20 | -5.274% | 88 | 951 | -10.085% |
| 2026-09-04 | 36.75 | 37.85 | 36.55 | 37.16 | +0.732% | 50 | 928 | -14.828% |
| 2026-09-03 | 40.50 | 41.50 | 36.89 | 36.89 | +0.765% | 89 | 906 | -14.204% |
| 2026-09-02 | 37.10 | 37.10 | 36.20 | 36.61 | -3.961% | 91 | 865 | -13.548% |
| 2026-08-31 | 38.12 | 38.12 | 38.12 | 38.12 | -2.382% | 1 | 865 | -16.973% |
| 2026-08-28 | 37.75 | 39.53 | 37.75 | 39.05 | -0.255% | 3 | 866 | -18.950% |
| 2026-08-27 | 40.65 | 40.65 | 39.15 | 39.15 | -11.385% | 4 | 868 | -19.157% |
| 2026-08-26 | 44.15 | 44.22 | 43.29 | 44.18 | +2.506% | 21 | 852 | -28.361% |
| 2026-08-25 | 42.70 | 43.10 | 42.60 | 43.10 | +2.619% | 106 | 765 | -26.566% |
| 2026-08-24 | 42.40 | 42.40 | 41.58 | 42.00 | +2.639% | 9 | 759 | -24.643% |
| 2026-08-21 | 40.45 | 40.92 | 40.45 | 40.92 | -0.968% | 502 | 258 | -22.654% |
| 2026-08-20 | 41.65 | 41.65 | 41.32 | 41.32 | -1.969% | 2 | 256 | -23.403% |
| 2026-08-19 | 42.60 | 43.65 | 41.80 | 42.15 | +8.216% | 30 | 237 | -24.911% |
| 2026-08-18 | 37.73 | 38.95 | 37.73 | 38.95 | +11.637% | 2 | 236 | -18.742% |
| 2026-08-17 | 34.52 | 34.89 | 34.52 | 34.89 | -5.982% | 4 | 233 | -9.286% |
| 2026-08-14 | 35.08 | 37.11 | 35.08 | 37.11 | +17.437% | 5 | 228 | -14.713% |
| 2026-08-12 | 31.50 | 31.60 | 31.50 | 31.60 | -3.216% | 2 | 227 | +0.158% |
| 2026-08-11 | 32.30 | 32.65 | 32.30 | 32.65 | +0.772% | 13 | 231 | -3.063% |
| 2026-08-10 | 32.25 | 32.40 | 32.00 | 32.40 | -9.371% | 98 | 149 | -2.315% |
| 2026-08-05 | 35.75 | 35.75 | 35.75 | 35.75 | -2.589% | 1 | 150 | -11.469% |
| 2026-08-04 | 36.70 | 36.70 | 36.70 | 36.70 | -10.400% | 1 | 150 | -13.760% |
| 2026-08-03 | 41.90 | 41.90 | 40.96 | 40.96 | -2.056% | 2 | 149 | -22.729% |
| 2026-07-31 | 41.82 | 41.82 | 41.82 | 41.82 | -3.729% | 1 | 148 | -24.319% |
| 2026-07-30 | 43.70 | 43.70 | 43.44 | 43.44 | -5.565% | 2 | 149 | -27.141% |
| 2026-07-29 | 46.00 | 46.00 | 46.00 | 46.00 | +3.674% | 1 | 149 | -31.196% |
| 2026-07-28 | 44.37 | 44.37 | 44.37 | 44.37 | -1.070% | 1 | 148 | -28.668% |
| 2026-07-27 | 44.15 | 44.85 | 44.15 | 44.85 | +4.424% | 2 | 148 | -29.431% |
| 2026-07-23 | 42.95 | 42.95 | 42.95 | 42.95 | +3.121% | 2 | 146 | -26.310% |
| 2026-07-22 | 42.00 | 42.00 | 41.65 | 41.65 | -7.424% | 3 | 147 | -24.010% |
| 2026-07-21 | 44.99 | 44.99 | 44.99 | 44.99 | -5.443% | 2 | 145 | -29.651% |
| 2026-07-16 | 46.95 | 47.58 | 46.95 | 47.58 | +8.087% | 27 | 146 | -33.480% |
| 2026-07-08 | 44.02 | 44.02 | 44.02 | 44.02 | -13.090% | 5 | 141 | -28.101% |
| 2026-07-02 | 48.50 | 50.65 | 48.50 | 50.65 | +10.590% | 2 | 141 | -37.512% |
| 2026-06-30 | 46.40 | 46.45 | 45.80 | 45.80 | -3.273% | 14 | 141 | -30.895% |
| 2026-06-29 | 47.35 | 47.35 | 47.35 | 47.35 | -2.672% | 1 | 140 | -33.157% |
| 2026-06-26 | 48.65 | 48.65 | 48.65 | 48.65 | +7.041% | 3 | 137 | -34.943% |
| 2026-06-23 | 45.40 | 45.45 | 45.40 | 45.45 | +10.102% | 2 | 136 | -30.363% |
| 2026-06-18 | 41.28 | 41.28 | 41.28 | 41.28 | -4.972% | 2 | 138 | -23.328% |
| 2026-06-17 | 43.36 | 43.44 | 43.36 | 43.44 | -8.912% | 23 | 138 | -27.141% |
| 2026-06-12 | 47.69 | 47.69 | 47.69 | 47.69 | -3.754% | 5 | 133 | -33.634% |
| 2026-06-10 | 50.00 | 50.65 | 49.55 | 49.55 | +8.662% | 4 | 131 | -36.125% |
| 2026-06-09 | 44.91 | 49.00 | 44.91 | 45.60 | +3.214% | 8 | 125 | -30.592% |
| 2026-06-08 | 45.54 | 45.54 | 43.99 | 44.18 | +10.561% | 9 | 128 | -28.361% |
| 2026-06-04 | 40.79 | 40.79 | 39.96 | 39.96 | +1.370% | 7 | 122 | -20.796% |
| 2026-05-28 | 39.29 | 39.42 | 39.29 | 39.42 | -2.787% | 2 | 121 | -19.711% |
| 2026-05-21 | 40.05 | 40.65 | 40.05 | 40.55 | -3.842% | 14 | 113 | -21.948% |
| 2026-05-19 | 42.20 | 42.20 | 42.17 | 42.17 | +10.104% | 2 | 112 | -24.947% |
| 2026-05-14 | 38.30 | 38.30 | 38.30 | 38.30 | -8.373% | 1 | 113 | -17.363% |
| 2026-05-13 | 41.80 | 41.80 | 41.80 | 41.80 | +10.728% | 1 | 112 | -24.282% |
| 2026-05-11 | 38.89 | 38.89 | 37.75 | 37.75 | -4.912% | 2 | 113 | -16.159% |
| 2026-05-08 | 38.99 | 39.70 | 38.99 | 39.70 | +4.063% | 5 | 108 | -20.277% |
| 2026-05-05 | 37.70 | 38.15 | 37.70 | 38.15 | -5.686% | 4 | 111 | -17.038% |
| 2026-05-04 | 40.45 | 40.45 | 40.45 | 40.45 | +1.125% | 1 | 112 | -21.755% |
| 2026-05-01 | 40.00 | 40.00 | 40.00 | 40.00 | -0.374% | 2 | 112 | -20.875% |
| 2026-04-30 | 40.70 | 40.80 | 40.15 | 40.15 | -7.807% | 39 | 73 | -21.171% |
| 2026-04-29 | 43.40 | 43.70 | 43.40 | 43.55 | +4.562% | 23 | 50 | -27.325% |
| 2026-04-27 | 41.65 | 41.65 | 41.65 | 41.65 | +3.865% | 1 | 49 | -24.010% |
| 2026-04-23 | 40.10 | 40.10 | 40.10 | 40.10 | -9.440% | 6 | 43 | -21.072% |
| 2026-04-20 | 44.28 | 44.28 | 44.28 | 44.28 | -0.717% | 1 | 42 | -28.523% |
| 2026-04-16 | 44.50 | 44.60 | 44.50 | 44.60 | -10.063% | 2 | 41 | -29.036% |
| 2026-04-13 | 51.17 | 51.17 | 49.38 | 49.59 | -2.860% | 15 | 29 | -36.177% |
| 2026-04-10 | 51.15 | 51.15 | 50.99 | 51.05 | -7.518% | 10 | 29 | -38.002% |
| 2026-04-09 | 55.50 | 55.50 | 55.20 | 55.20 | -12.934% | 12 | 24 | -42.663% |
| 2026-04-07 | 63.50 | 63.50 | 63.40 | 63.40 | -0.860% | 5 | 12 | -50.079% |
| 2026-03-12 | 65.30 | 65.63 | 63.95 | 63.95 | -16.427% | 12 | 7 | -50.508% |
| 2026-02-26 | 76.52 | 76.52 | 76.52 | 76.52 | +13.279% | 1 | 4 | -58.638% |
| 2026-02-25 | 66.90 | 67.55 | 66.90 | 67.55 | -6.725% | 22 | 22 | -53.146% |
| 2026-02-24 | 72.42 | 72.42 | 72.42 | 72.42 | -3.363% | 20 | 22 | -56.297% |
| 2026-02-05 | 74.94 | 74.94 | 74.94 | 74.94 | +2.700% | 1 | 2 | -57.766% |
| 2026-02-03 | 72.97 | 72.97 | 72.97 | 72.97 | +5.984% | 1 | 2 | -56.626% |
| 2026-01-29 | 68.70 | 68.85 | 68.70 | 68.85 | +11.048% | 2 | 1 | -54.031% |
| 2026-01-16 | 62.00 | 62.00 | 62.00 | 62.00 | -0.161% | 1 | 1 | -48.952% |
| 2026-01-15 | 62.10 | 62.10 | 62.10 | 62.10 | 0.000% | 1 | 1 | -49.034% |