AVGO271217P00100000
AVGO Dec 17 2027 100.00 Put
optionOPRA
InactiveSep 16, 2026
0.62USD+12.727%(+0.07)1Vol283OI
AVGO271217P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +12.727% | 1 | 284 | 0.000% |
| 2026-09-15 | 0.5300 | 0.5800 | 0.5300 | 0.5500 | +1.852% | 17 | 298 | +12.727% |
| 2026-09-14 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -19.403% | 2 | 296 | +14.815% |
| 2026-08-27 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -16.250% | 100 | 196 | -7.463% |
| 2026-08-24 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -23.077% | 1 | 196 | -22.500% |
| 2026-08-12 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -5.455% | 16 | 209 | -40.385% |
| 2026-08-11 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -12.000% | 1 | 209 | -43.636% |
| 2026-08-07 | 1.1100 | 1.2500 | 1.1100 | 1.2500 | 0.000% | 11 | 218 | -50.400% |
| 2026-08-06 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -10.714% | 2 | 218 | -50.400% |
| 2026-08-03 | 1.5000 | 1.5000 | 1.4000 | 1.4000 | -20.000% | 7 | 216 | -55.714% |
| 2026-07-24 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -5.405% | 1 | 215 | -64.571% |
| 2026-07-16 | 2.0200 | 2.0200 | 1.5700 | 1.8500 | +7.558% | 10 | 212 | -66.486% |
| 2026-07-09 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +2.381% | 1 | 212 | -63.953% |
| 2026-07-08 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -6.145% | 6 | 213 | -63.095% |
| 2026-06-26 | 1.8600 | 1.8600 | 1.7900 | 1.7900 | -1.105% | 15 | 227 | -65.363% |
| 2026-06-04 | 2.0000 | 2.0000 | 1.8100 | 1.8100 | -11.707% | 12 | 216 | -65.746% |
| 2026-05-29 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +3.535% | 1 | 216 | -69.756% |
| 2026-05-28 | 2.4300 | 2.4300 | 1.9800 | 1.9800 | -13.158% | 2 | 216 | -68.687% |
| 2026-05-22 | 2.5900 | 2.5900 | 2.2800 | 2.2800 | -2.564% | 10 | 216 | -72.807% |
| 2026-05-18 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -11.698% | 5 | 221 | -73.504% |
| 2026-05-15 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +19.369% | 5 | 216 | -76.604% |
| 2026-05-14 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +8.293% | 15 | 201 | -72.072% |
| 2026-04-30 | 2.4000 | 2.4000 | 2.0500 | 2.0500 | -18.651% | 2 | 201 | -69.756% |
| 2026-04-24 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +0.800% | 1 | 201 | -75.397% |
| 2026-04-13 | 2.6300 | 2.6300 | 2.5000 | 2.5000 | -5.660% | 7 | 202 | -75.200% |
| 2026-04-09 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -0.376% | 1 | 202 | -76.604% |
| 2026-04-08 | 2.8700 | 2.8700 | 2.6600 | 2.6600 | -9.215% | 7 | 202 | -76.692% |
| 2026-04-07 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -8.438% | 1 | 202 | -78.840% |
| 2026-03-31 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -8.046% | 1 | 202 | -80.625% |
| 2026-03-27 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | +14.098% | 1 | 201 | -82.184% |
| 2026-03-23 | 3.0700 | 3.3300 | 3.0500 | 3.0500 | +2.007% | 37 | 200 | -79.672% |
| 2026-03-19 | 3.5000 | 3.5000 | 2.9900 | 2.9900 | -14.327% | 80 | 178 | -79.264% |
| 2026-03-17 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +7.385% | 1 | 183 | -82.235% |
| 2026-03-09 | 3.5800 | 3.5800 | 3.2500 | 3.2500 | -3.274% | 7 | 183 | -80.923% |
| 2026-03-05 | 3.3700 | 3.3700 | 3.3600 | 3.3600 | +0.299% | 3 | 183 | -81.548% |
| 2026-03-04 | 3.8300 | 4.1300 | 3.3500 | 3.3500 | -17.284% | 26 | 182 | -81.493% |
| 2026-03-02 | 4.2500 | 4.2500 | 4.0500 | 4.0500 | +1.250% | 2 | 175 | -84.691% |
| 2026-02-26 | 4.3500 | 4.3500 | 3.8500 | 4.0000 | 0.000% | 28 | 174 | -84.500% |
| 2026-02-24 | 3.8600 | 4.0500 | 3.8600 | 4.0000 | +12.676% | 3 | 184 | -84.500% |
| 2026-02-11 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -15.476% | 1 | 182 | -82.535% |
| 2026-02-05 | 4.0000 | 4.2300 | 4.0000 | 4.2000 | -6.667% | 62 | 181 | -85.238% |
| 2026-02-04 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +12.500% | 1 | 203 | -86.222% |
| 2026-02-03 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | +8.108% | 2 | 203 | -84.500% |
| 2026-01-30 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.632% | 1 | 203 | -83.243% |
| 2026-01-26 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -2.564% | 1 | 203 | -83.684% |
| 2026-01-23 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | +4.000% | 2 | 203 | -84.103% |
| 2026-01-22 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 0.000% | 3 | 202 | -83.467% |
| 2026-01-20 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +5.932% | 2 | 205 | -83.467% |
| 2026-01-12 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -11.500% | 1 | 205 | -82.486% |
| 2026-01-08 | 3.7000 | 4.0000 | 3.7000 | 4.0000 | +12.676% | 2 | 204 | -84.500% |
| 2026-01-07 | 3.7000 | 3.7000 | 3.5500 | 3.5500 | -5.333% | 2 | 203 | -82.535% |
| 2026-01-06 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -2.597% | 1 | 201 | -83.467% |
| 2026-01-05 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +8.451% | 6 | 200 | -83.896% |
| 2026-01-02 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -1.389% | 6 | 200 | -82.535% |
| 2025-12-30 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -2.703% | 3 | 200 | -82.778% |
| 2025-12-29 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.632% | 2 | 200 | -83.243% |
| 2025-12-22 | 3.7600 | 3.8000 | 3.7600 | 3.8000 | -3.061% | 4 | 199 | -83.684% |
| 2025-12-19 | 3.8800 | 3.9200 | 3.8800 | 3.9200 | -5.314% | 11 | 197 | -84.184% |
| 2025-12-17 | 4.2700 | 4.2700 | 4.1400 | 4.1400 | +10.400% | 16 | 203 | -85.024% |
| 2025-12-16 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +2.740% | 3 | 203 | -83.467% |
| 2025-12-12 | 3.5000 | 3.7000 | 3.5000 | 3.6500 | +14.062% | 10 | 200 | -83.014% |
| 2025-12-11 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | -7.246% | 4 | 196 | -80.625% |
| 2025-12-05 | 3.5500 | 3.6100 | 3.4000 | 3.4500 | -10.390% | 23 | 195 | -82.029% |
| 2025-12-01 | 3.8300 | 3.8500 | 3.8300 | 3.8500 | -7.452% | 4 | 194 | -83.896% |
| 2025-11-24 | 4.3100 | 4.3100 | 4.1600 | 4.1600 | -12.421% | 28 | 192 | -85.096% |
| 2025-11-21 | 5.0000 | 5.0000 | 4.7500 | 4.7500 | +10.209% | 7 | 192 | -86.947% |
| 2025-11-18 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -2.045% | 2 | 190 | -85.615% |
| 2025-11-17 | 4.4000 | 4.4000 | 4.3900 | 4.4000 | -2.222% | 41 | 190 | -85.909% |
| 2025-11-14 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +10.837% | 40 | 177 | -86.222% |
| 2025-11-06 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -3.333% | 2 | 173 | -84.729% |
| 2025-11-03 | 4.2000 | 4.2400 | 4.2000 | 4.2000 | +2.941% | 12 | 173 | -85.238% |
| 2025-10-30 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +3.030% | 10 | 173 | -84.804% |
| 2025-10-29 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +3.394% | 1 | 178 | -84.343% |
| 2025-10-27 | 3.8100 | 3.8400 | 3.8100 | 3.8300 | -10.304% | 11 | 168 | -83.812% |
| 2025-10-20 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -7.174% | 20 | 168 | -85.480% |
| 2025-10-16 | 4.4100 | 4.6000 | 4.4100 | 4.6000 | +2.908% | 32 | 176 | -86.522% |
| 2025-10-15 | 4.2700 | 4.4700 | 4.2700 | 4.4700 | +1.822% | 13 | 190 | -86.130% |
| 2025-10-14 | 4.4800 | 4.4800 | 4.3900 | 4.3900 | +5.783% | 4 | 190 | -85.877% |
| 2025-10-13 | 4.1200 | 4.1500 | 3.9600 | 4.1500 | -2.353% | 21 | 194 | -85.060% |
| 2025-10-10 | 3.9500 | 4.2500 | 3.9500 | 4.2500 | +11.549% | 2 | 181 | -85.412% |
| 2025-10-08 | 3.9000 | 3.9000 | 3.8100 | 3.8100 | -7.971% | 2 | 180 | -83.727% |
| 2025-10-07 | 3.9000 | 4.1400 | 3.9000 | 4.1400 | +9.524% | 4 | 179 | -85.024% |
| 2025-09-30 | 3.6800 | 3.7800 | 3.6800 | 3.7800 | +3.562% | 2 | 179 | -83.598% |
| 2025-09-26 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +1.389% | 16 | 179 | -83.014% |
| 2025-09-22 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +1.695% | 1 | 186 | -82.778% |
| 2025-09-19 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +1.143% | 2 | 185 | -82.486% |
| 2025-09-18 | 3.7000 | 3.7000 | 3.3500 | 3.5000 | -2.778% | 79 | 185 | -82.286% |
| 2025-09-17 | 3.6100 | 3.6100 | 3.6000 | 3.6000 | +11.455% | 6 | 166 | -82.778% |
| 2025-09-15 | 3.2100 | 3.2300 | 3.2100 | 3.2300 | +0.937% | 3 | 160 | -80.805% |
| 2025-09-11 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | +3.896% | 6 | 157 | -80.625% |
| 2025-09-10 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -3.750% | 1 | 156 | -79.870% |
| 2025-09-09 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | +1.587% | 44 | 155 | -80.625% |
| 2025-09-05 | 3.1700 | 3.1700 | 3.0000 | 3.1500 | -17.105% | 32 | 123 | -80.317% |
| 2025-09-03 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -8.434% | 2 | 106 | -83.684% |
| 2025-08-29 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +6.410% | 10 | 116 | -85.060% |
| 2025-08-28 | 4.0300 | 4.0300 | 3.9000 | 3.9000 | -10.345% | 26 | 116 | -84.103% |
| 2025-08-25 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -9.375% | 1 | 142 | -85.747% |
| 2025-08-20 | 4.9500 | 5.0000 | 4.8000 | 4.8000 | +11.628% | 5 | 143 | -87.083% |
| 2025-08-18 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | -1.826% | 6 | 141 | -85.581% |
| 2025-08-15 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +3.059% | 1 | 136 | -85.845% |
| 2025-08-13 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -5.556% | 1 | 135 | -85.412% |
| 2025-08-08 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +1.124% | 2 | 134 | -86.222% |
| 2025-08-07 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -7.676% | 1 | 136 | -86.067% |
| 2025-08-01 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | +17.561% | 2 | 137 | -87.137% |
| 2025-07-31 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -3.529% | 1 | 139 | -84.878% |
| 2025-07-30 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +5.198% | 3 | 138 | -85.412% |
| 2025-07-29 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -10.022% | 1 | 135 | -84.653% |
| 2025-07-24 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | +0.899% | 2 | 136 | -86.192% |
| 2025-07-22 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -3.261% | 1 | 136 | -86.067% |
| 2025-07-17 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -4.167% | 1 | 135 | -86.522% |
| 2025-07-14 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | -6.796% | 3 | 136 | -87.083% |
| 2025-07-10 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -2.830% | 1 | 135 | -87.961% |
| 2025-07-08 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | +3.922% | 2 | 134 | -88.302% |
| 2025-07-07 | 5.3000 | 5.3000 | 5.0500 | 5.1000 | -9.735% | 10 | 134 | -87.843% |
| 2025-07-01 | 5.9000 | 5.9000 | 5.6500 | 5.6500 | +6.604% | 2 | 134 | -89.027% |
| 2025-06-30 | 5.6000 | 5.6000 | 5.3000 | 5.3000 | -6.195% | 2 | 134 | -88.302% |
| 2025-06-26 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -3.419% | 1 | 134 | -89.027% |
| 2025-06-24 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -9.443% | 12 | 133 | -89.402% |
| 2025-06-18 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | +1.254% | 5 | 130 | -90.402% |
| 2025-06-16 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | +1.270% | 2 | 130 | -90.282% |
| 2025-06-13 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 0.000% | 2 | 128 | -90.159% |
| 2025-06-11 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.077% | 1 | 128 | -90.159% |
| 2025-06-10 | 6.7000 | 6.7000 | 6.3900 | 6.5000 | -1.366% | 23 | 128 | -90.462% |
| 2025-06-09 | 6.5800 | 6.5900 | 6.5800 | 6.5900 | -0.152% | 7 | 126 | -90.592% |
| 2025-06-06 | 6.4500 | 6.6000 | 6.3600 | 6.6000 | +5.263% | 54 | 126 | -90.606% |
| 2025-06-04 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -14.344% | 80 | 108 | -90.112% |
| 2025-05-29 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -6.154% | 1 | 155 | -91.530% |
| 2025-05-21 | 7.5500 | 7.8000 | 7.5000 | 7.8000 | +0.386% | 25 | 156 | -92.051% |
| 2025-05-16 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +2.237% | 2 | 166 | -92.021% |
| 2025-05-15 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +2.703% | 2 | 165 | -91.842% |
| 2025-05-13 | 7.6800 | 7.6800 | 7.4000 | 7.4000 | -8.642% | 13 | 165 | -91.622% |
| 2025-05-12 | 8.2500 | 8.2500 | 8.1000 | 8.1000 | -12.527% | 3 | 178 | -92.346% |
| 2025-05-08 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | +3.233% | 2 | 176 | -93.305% |
| 2025-05-02 | 9.0000 | 9.0000 | 8.5100 | 8.9700 | -5.579% | 16 | 178 | -93.088% |
| 2025-05-01 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -7.136% | 1 | 176 | -93.474% |
| 2025-04-30 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -6.319% | 1 | 176 | -93.939% |
| 2025-04-24 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | -5.862% | 5 | 175 | -94.322% |
| 2025-04-23 | 11.5200 | 11.6000 | 11.5000 | 11.6000 | -12.782% | 3 | 175 | -94.655% |
| 2025-04-16 | 12.0300 | 13.3000 | 12.0300 | 13.3000 | +6.913% | 13 | 175 | -95.338% |
| 2025-04-14 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | -5.111% | 20 | 162 | -95.016% |
| 2025-04-10 | 13.3600 | 14.1500 | 13.1100 | 13.1100 | -14.314% | 11 | 182 | -95.271% |
| 2025-04-09 | 15.6500 | 15.6500 | 15.3000 | 15.3000 | 0.000% | 11 | 173 | -95.948% |
| 2025-04-08 | 13.9500 | 15.3000 | 13.5000 | 15.3000 | -6.250% | 28 | 172 | -95.948% |
| 2025-04-07 | 18.0000 | 18.0000 | 15.6000 | 16.3200 | +0.123% | 52 | 152 | -96.201% |
| 2025-04-04 | 15.7000 | 17.7000 | 15.5000 | 16.3000 | +18.287% | 52 | 150 | -96.196% |
| 2025-04-03 | 13.2300 | 14.1500 | 12.2000 | 13.7800 | +14.357% | 99 | 145 | -95.501% |
| 2025-04-02 | 12.0000 | 12.1500 | 11.9500 | 12.0500 | -1.472% | 24 | 26 | -94.855% |
| 2025-04-01 | 12.7000 | 12.7200 | 12.0500 | 12.2300 | -4.751% | 25 | 26 | -94.930% |
| 2025-03-31 | 12.8700 | 12.8700 | 12.8400 | 12.8400 | 0.000% | 3 | 3 | -95.171% |