AVGO270917P00330000
AVGO Sep 17 2027 330.00 Put
optionOPRA
EODOct 7, 2026
35.25USD+3.676%(+1.25)2Vol2,035OI
AVGO270917P00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 35.54 | 35.54 | 35.25 | 35.25 | +3.676% | 2 | 2,033 | 0.000% |
| 2026-10-06 | 34.51 | 34.51 | 33.25 | 34.00 | -9.091% | 17 | 2,036 | +3.676% |
| 2026-10-05 | 38.00 | 38.00 | 37.40 | 37.40 | -5.556% | 20 | 2,034 | -5.749% |
| 2026-10-02 | 39.35 | 40.20 | 39.20 | 39.60 | -6.161% | 109 | 1,978 | -10.985% |
| 2026-10-01 | 42.30 | 42.30 | 42.20 | 42.20 | +2.477% | 2 | 1,977 | -16.469% |
| 2026-09-30 | 40.45 | 41.18 | 40.43 | 41.18 | +8.027% | 7 | 1,973 | -14.400% |
| 2026-09-29 | 39.25 | 39.25 | 37.98 | 38.12 | -7.431% | 79 | 1,925 | -7.529% |
| 2026-09-28 | 41.18 | 41.18 | 41.18 | 41.18 | +1.179% | 21 | 1,946 | -14.400% |
| 2026-09-25 | 40.70 | 40.70 | 40.70 | 40.70 | -3.256% | 1 | 1,945 | -13.391% |
| 2026-09-24 | 42.15 | 42.15 | 42.07 | 42.07 | +3.672% | 12 | 1,944 | -16.211% |
| 2026-09-23 | 40.82 | 40.82 | 40.58 | 40.58 | +6.092% | 12 | 1,938 | -13.135% |
| 2026-09-22 | 39.55 | 39.55 | 38.25 | 38.25 | -1.923% | 47 | 1,895 | -7.843% |
| 2026-09-21 | 39.71 | 39.71 | 38.99 | 39.00 | -4.200% | 7 | 1,892 | -9.615% |
| 2026-09-18 | 38.87 | 40.71 | 38.87 | 40.71 | -3.759% | 3 | 1,893 | -13.412% |
| 2026-09-17 | 43.31 | 43.31 | 42.25 | 42.30 | -8.777% | 30 | 1,891 | -16.667% |
| 2026-09-16 | 44.80 | 46.37 | 44.20 | 46.37 | +1.533% | 28 | 1,906 | -23.981% |
| 2026-09-15 | 44.66 | 45.67 | 44.66 | 45.67 | +3.584% | 5 | 1,901 | -22.816% |
| 2026-09-14 | 45.00 | 45.25 | 43.85 | 44.09 | +12.878% | 415 | 1,528 | -20.050% |
| 2026-09-11 | 39.47 | 39.47 | 39.06 | 39.06 | -3.556% | 7 | 1,533 | -9.754% |
| 2026-09-10 | 40.65 | 40.65 | 40.50 | 40.50 | -2.994% | 5 | 1,530 | -12.963% |
| 2026-09-09 | 41.33 | 41.75 | 41.12 | 41.75 | +4.768% | 22 | 1,529 | -15.569% |
| 2026-09-08 | 39.60 | 39.90 | 39.60 | 39.85 | -4.436% | 65 | 1,491 | -11.543% |
| 2026-09-04 | 41.58 | 41.70 | 41.30 | 41.70 | +1.707% | 7 | 1,488 | -15.468% |
| 2026-09-03 | 46.18 | 46.68 | 41.00 | 41.00 | +0.024% | 108 | 1,443 | -14.024% |
| 2026-09-02 | 42.82 | 42.82 | 40.40 | 40.99 | -1.134% | 71 | 1,441 | -14.003% |
| 2026-09-01 | 44.01 | 44.01 | 41.46 | 41.46 | -0.528% | 4 | 1,442 | -14.978% |
| 2026-08-31 | 42.45 | 42.90 | 41.68 | 41.68 | -4.905% | 11 | 1,438 | -15.427% |
| 2026-08-28 | 43.83 | 43.83 | 43.83 | 43.83 | -8.401% | 1 | 1,437 | -19.576% |
| 2026-08-25 | 47.85 | 47.85 | 47.85 | 47.85 | +1.592% | 1 | 1,436 | -26.332% |
| 2026-08-24 | 46.65 | 47.20 | 46.65 | 47.10 | +7.953% | 453 | 983 | -25.159% |
| 2026-08-21 | 44.25 | 44.25 | 43.63 | 43.63 | -5.563% | 2 | 984 | -19.207% |
| 2026-08-20 | 45.76 | 46.20 | 45.76 | 46.20 | -1.493% | 3 | 983 | -23.701% |
| 2026-08-19 | 48.12 | 48.60 | 46.45 | 46.90 | +10.483% | 33 | 967 | -24.840% |
| 2026-08-18 | 43.60 | 43.60 | 42.25 | 42.45 | +8.015% | 616 | 418 | -16.961% |
| 2026-08-17 | 39.70 | 39.83 | 38.45 | 39.30 | -2.117% | 208 | 342 | -10.305% |
| 2026-08-14 | 40.00 | 40.94 | 40.00 | 40.15 | +11.683% | 3 | 339 | -12.204% |
| 2026-08-10 | 35.53 | 36.48 | 35.53 | 35.95 | -10.349% | 80 | 266 | -1.947% |
| 2026-08-05 | 39.70 | 40.17 | 39.70 | 40.10 | +0.100% | 9 | 266 | -12.095% |
| 2026-08-04 | 41.18 | 41.18 | 40.06 | 40.06 | -15.574% | 12 | 269 | -12.007% |
| 2026-07-30 | 47.30 | 47.60 | 47.25 | 47.45 | -2.266% | 77 | 203 | -25.711% |
| 2026-07-27 | 48.55 | 48.55 | 48.55 | 48.55 | +5.543% | 1 | 203 | -27.394% |
| 2026-07-22 | 46.00 | 46.30 | 46.00 | 46.00 | -2.128% | 4 | 203 | -23.370% |
| 2026-07-15 | 46.70 | 48.75 | 46.70 | 47.00 | +0.556% | 35 | 173 | -25.000% |
| 2026-07-14 | 46.74 | 46.74 | 46.74 | 46.74 | -6.050% | 1 | 173 | -24.583% |
| 2026-07-13 | 49.75 | 49.75 | 49.75 | 49.75 | -7.528% | 2 | 174 | -29.146% |
| 2026-07-02 | 52.40 | 53.80 | 52.40 | 53.80 | +2.437% | 2 | 175 | -34.480% |
| 2026-07-01 | 52.46 | 52.52 | 52.46 | 52.52 | +1.000% | 2 | 174 | -32.883% |
| 2026-06-29 | 52.05 | 52.39 | 52.00 | 52.00 | +1.069% | 31 | 147 | -32.212% |
| 2026-06-26 | 51.45 | 51.45 | 51.45 | 51.45 | +2.286% | 2 | 145 | -31.487% |
| 2026-06-24 | 50.30 | 50.30 | 50.30 | 50.30 | +0.139% | 10 | 145 | -29.920% |
| 2026-06-23 | 50.15 | 50.23 | 50.15 | 50.23 | +14.004% | 2 | 144 | -29.823% |
| 2026-06-22 | 44.06 | 44.06 | 44.06 | 44.06 | -14.163% | 1 | 145 | -19.995% |
| 2026-06-11 | 51.33 | 51.33 | 51.33 | 51.33 | -5.713% | 1 | 145 | -31.327% |
| 2026-06-10 | 54.50 | 54.50 | 54.44 | 54.44 | +8.728% | 2 | 144 | -35.250% |
| 2026-06-05 | 50.32 | 50.43 | 49.89 | 50.07 | +6.419% | 23 | 134 | -29.599% |
| 2026-06-04 | 47.05 | 47.05 | 47.05 | 47.05 | +36.337% | 5 | 129 | -25.080% |
| 2026-06-02 | 34.51 | 34.51 | 34.51 | 34.51 | -10.596% | 1 | 129 | +2.144% |
| 2026-06-01 | 38.60 | 38.60 | 38.60 | 38.60 | -11.691% | 2 | 128 | -8.679% |
| 2026-05-27 | 43.71 | 43.71 | 43.71 | 43.71 | -2.215% | 2 | 127 | -19.355% |
| 2026-05-21 | 44.40 | 44.70 | 44.40 | 44.70 | +0.903% | 3 | 127 | -21.141% |
| 2026-05-18 | 44.48 | 44.48 | 44.25 | 44.30 | +6.363% | 75 | 62 | -20.429% |
| 2026-05-14 | 41.65 | 41.65 | 41.65 | 41.65 | -4.691% | 1 | 62 | -15.366% |
| 2026-05-12 | 43.70 | 43.70 | 43.70 | 43.70 | +2.462% | 20 | 81 | -19.336% |
| 2026-05-11 | 42.65 | 42.65 | 42.65 | 42.65 | +0.827% | 1 | 82 | -17.351% |
| 2026-05-08 | 42.30 | 42.30 | 42.30 | 42.30 | -0.118% | 20 | 63 | -16.667% |
| 2026-05-06 | 42.35 | 42.35 | 42.35 | 42.35 | +3.926% | 1 | 63 | -16.765% |
| 2026-05-05 | 40.70 | 40.75 | 40.70 | 40.75 | -6.537% | 2 | 63 | -13.497% |
| 2026-04-30 | 43.70 | 43.70 | 43.60 | 43.60 | -4.281% | 2 | 63 | -19.151% |
| 2026-04-27 | 45.55 | 45.55 | 45.55 | 45.55 | -3.393% | 1 | 63 | -22.613% |
| 2026-04-20 | 46.70 | 47.15 | 46.70 | 47.15 | +0.640% | 4 | 63 | -25.239% |
| 2026-04-17 | 46.85 | 46.85 | 46.85 | 46.85 | -6.112% | 1 | 63 | -24.760% |
| 2026-04-15 | 49.55 | 49.90 | 49.40 | 49.90 | -15.510% | 21 | 52 | -29.359% |
| 2026-04-09 | 59.05 | 59.06 | 59.05 | 59.06 | -12.152% | 2 | 52 | -40.315% |
| 2026-04-07 | 69.00 | 69.00 | 67.23 | 67.23 | -3.377% | 19 | 52 | -47.568% |
| 2026-03-23 | 69.54 | 69.58 | 69.54 | 69.58 | -4.028% | 2 | 38 | -49.339% |
| 2026-03-19 | 72.50 | 72.50 | 72.50 | 72.50 | +3.262% | 1 | 38 | -51.379% |
| 2026-03-12 | 70.20 | 70.21 | 70.20 | 70.21 | -11.652% | 2 | 37 | -49.793% |
| 2026-03-02 | 79.47 | 79.47 | 79.47 | 79.47 | +4.566% | 1 | 36 | -55.644% |
| 2026-02-12 | 75.95 | 76.00 | 75.95 | 76.00 | -3.185% | 10 | 36 | -53.618% |
| 2026-02-05 | 78.50 | 78.50 | 78.50 | 78.50 | -3.681% | 1 | 32 | -55.096% |
| 2026-02-03 | 76.52 | 81.50 | 76.52 | 81.50 | +9.469% | 2 | 33 | -56.748% |
| 2026-01-29 | 74.45 | 74.45 | 74.45 | 74.45 | +0.242% | 2 | 33 | -52.653% |
| 2026-01-26 | 74.14 | 74.29 | 74.13 | 74.27 | +0.162% | 31 | 34 | -52.538% |
| 2026-01-21 | 72.50 | 74.15 | 72.50 | 74.15 | 0.000% | 3 | 3 | -52.461% |