AVGO271217P00120000
AVGO Dec 17 2027 120.00 Put
optionOPRA
EODOct 2, 2026
0.73USD-19.780%(-0.18)9Vol183OI
AVGO271217P00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -19.780% | 9 | 174 | 0.000% |
| 2026-09-08 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | +1.111% | 3 | 175 | -19.780% |
| 2026-09-04 | 0.8400 | 0.9000 | 0.8400 | 0.9000 | -45.455% | 4 | 172 | -18.889% |
| 2026-08-24 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +8.553% | 2 | 174 | -55.758% |
| 2026-08-21 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -3.797% | 1 | 173 | -51.974% |
| 2026-08-20 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +7.483% | 1 | 172 | -53.797% |
| 2026-08-19 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -2.649% | 3 | 172 | -50.340% |
| 2026-08-17 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -46.643% | 3 | 175 | -51.656% |
| 2026-07-21 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -7.213% | 1 | 174 | -74.205% |
| 2026-06-26 | 3.1500 | 3.1500 | 3.0500 | 3.0500 | -5.864% | 19 | 193 | -76.066% |
| 2026-06-12 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -1.818% | 1 | 194 | -77.469% |
| 2026-06-11 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | -2.367% | 2 | 192 | -77.879% |
| 2026-06-10 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | +0.896% | 2 | 190 | -78.402% |
| 2026-06-05 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +20.939% | 1 | 189 | -78.209% |
| 2026-06-03 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -1.773% | 1 | 188 | -73.646% |
| 2026-06-02 | 2.9700 | 2.9700 | 2.8200 | 2.8200 | -9.325% | 2 | 188 | -74.113% |
| 2026-05-29 | 3.1200 | 3.1900 | 3.1100 | 3.1100 | -13.611% | 6 | 190 | -76.527% |
| 2026-05-19 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +11.111% | 2 | 188 | -79.722% |
| 2026-05-14 | 3.2300 | 3.2600 | 3.1800 | 3.2400 | -22.857% | 38 | 198 | -77.469% |
| 2026-04-28 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | +5.000% | 2 | 200 | -82.619% |
| 2026-04-24 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.896% | 1 | 201 | -81.750% |
| 2026-04-14 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | -2.532% | 2 | 203 | -81.039% |
| 2026-04-10 | 3.9500 | 4.0000 | 3.9500 | 3.9500 | -8.986% | 5 | 203 | -81.519% |
| 2026-04-09 | 4.2900 | 4.5000 | 4.2900 | 4.3400 | -24.653% | 3 | 208 | -83.180% |
| 2026-03-27 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +18.763% | 1 | 208 | -87.326% |
| 2026-03-23 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -10.185% | 1 | 208 | -84.948% |
| 2026-03-12 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | +3.846% | 3 | 207 | -86.481% |
| 2026-03-09 | 5.4500 | 5.4500 | 5.2000 | 5.2000 | -1.328% | 4 | 209 | -85.962% |
| 2026-03-05 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -21.926% | 2 | 212 | -86.148% |
| 2026-02-26 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +17.391% | 15 | 214 | -89.185% |
| 2026-02-19 | 5.7000 | 5.7500 | 5.6500 | 5.7500 | -10.156% | 20 | 214 | -87.304% |
| 2026-02-13 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +7.563% | 15 | 199 | -88.594% |
| 2026-01-14 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +8.182% | 10 | 199 | -87.731% |
| 2026-01-12 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -7.563% | 1 | 189 | -86.727% |
| 2026-01-08 | 5.8500 | 5.9500 | 5.8500 | 5.9500 | +8.182% | 20 | 189 | -87.731% |
| 2026-01-07 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -1.786% | 10 | 169 | -86.727% |
| 2026-01-06 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -5.565% | 10 | 159 | -86.964% |
| 2026-01-05 | 5.9500 | 6.0000 | 5.9300 | 5.9300 | +5.893% | 19 | 149 | -87.690% |
| 2025-12-30 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +1.818% | 10 | 149 | -86.964% |
| 2025-12-24 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -2.827% | 1 | 140 | -86.727% |
| 2025-12-23 | 5.7800 | 5.8700 | 5.6600 | 5.6600 | -1.565% | 16 | 140 | -87.102% |
| 2025-12-22 | 5.7000 | 5.7600 | 5.7000 | 5.7500 | -4.959% | 19 | 156 | -87.304% |
| 2025-12-19 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -0.820% | 2 | 156 | -87.934% |
| 2025-12-17 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +0.826% | 2 | 156 | -88.033% |
| 2025-12-16 | 5.8400 | 6.1700 | 5.8400 | 6.0500 | +2.542% | 6 | 154 | -87.934% |
| 2025-12-15 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +4.425% | 3 | 154 | -87.627% |
| 2025-12-12 | 5.7500 | 5.8000 | 5.4000 | 5.6500 | +13.454% | 21 | 151 | -87.080% |
| 2025-12-08 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -4.598% | 14 | 135 | -85.341% |
| 2025-12-05 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -25.108% | 35 | 121 | -86.015% |
| 2025-11-14 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | +7.562% | 10 | 88 | -89.527% |
| 2025-11-13 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | +5.882% | 1 | 98 | -88.735% |
| 2025-10-31 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | +8.319% | 30 | 98 | -88.072% |
| 2025-10-27 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -14.394% | 1 | 129 | -87.080% |
| 2025-10-10 | 6.2900 | 6.6000 | 6.2900 | 6.6000 | +10.000% | 3 | 129 | -88.939% |
| 2025-10-07 | 5.8000 | 6.0000 | 5.8000 | 6.0000 | +4.348% | 3 | 127 | -87.833% |
| 2025-09-30 | 5.7000 | 5.7500 | 5.6500 | 5.7500 | +4.545% | 4 | 127 | -87.304% |
| 2025-09-26 | 5.4000 | 5.5000 | 5.4000 | 5.5000 | +2.804% | 2 | 131 | -86.727% |
| 2025-09-25 | 5.5000 | 5.7000 | 5.3500 | 5.3500 | +0.943% | 11 | 131 | -86.355% |
| 2025-09-24 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +1.338% | 10 | 125 | -86.226% |
| 2025-09-23 | 5.2400 | 5.2400 | 5.2300 | 5.2300 | -2.243% | 4 | 122 | -86.042% |
| 2025-09-22 | 5.1500 | 5.3500 | 5.1500 | 5.3500 | +3.883% | 3 | 122 | -86.355% |
| 2025-09-19 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +1.378% | 5 | 120 | -85.825% |
| 2025-09-17 | 4.9500 | 5.3000 | 4.9500 | 5.0800 | +6.947% | 165 | 125 | -85.630% |
| 2025-09-15 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +1.064% | 1 | 249 | -84.632% |
| 2025-09-09 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +2.174% | 1 | 249 | -84.468% |
| 2025-09-05 | 4.4000 | 4.6000 | 4.4000 | 4.6000 | -27.559% | 5 | 248 | -84.130% |
| 2025-09-02 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -1.550% | 1 | 253 | -88.504% |
| 2025-08-29 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +7.500% | 1 | 252 | -88.682% |
| 2025-08-28 | 6.0500 | 6.0500 | 5.9700 | 6.0000 | -8.257% | 12 | 252 | -87.833% |
| 2025-08-26 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | -0.153% | 4 | 252 | -88.838% |
| 2025-08-25 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -7.092% | 1 | 252 | -88.855% |
| 2025-08-21 | 7.0000 | 7.0500 | 7.0000 | 7.0500 | -9.499% | 2 | 252 | -89.645% |
| 2025-08-20 | 7.8000 | 7.8000 | 7.7900 | 7.7900 | +23.651% | 15 | 251 | -90.629% |
| 2025-08-14 | 6.2500 | 6.3500 | 6.2500 | 6.3000 | +0.800% | 3 | 251 | -88.413% |
| 2025-08-13 | 6.0000 | 6.2500 | 6.0000 | 6.2500 | -4.580% | 3 | 251 | -88.320% |
| 2025-08-11 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -2.239% | 1 | 249 | -88.855% |
| 2025-08-07 | 6.5000 | 6.7000 | 6.5000 | 6.7000 | -4.286% | 5 | 249 | -89.104% |
| 2025-08-05 | 6.7000 | 7.0000 | 6.7000 | 7.0000 | -1.823% | 4 | 245 | -89.571% |
| 2025-07-31 | 6.2000 | 7.1300 | 6.2000 | 7.1300 | +9.692% | 7 | 243 | -89.762% |
| 2025-07-29 | 6.2000 | 6.5000 | 6.2000 | 6.5000 | -2.402% | 6 | 247 | -88.769% |
| 2025-07-28 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | -2.489% | 10 | 245 | -89.039% |
| 2025-07-25 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -1.014% | 1 | 255 | -89.312% |
| 2025-07-24 | 6.5500 | 6.9000 | 6.5500 | 6.9000 | -5.479% | 9 | 255 | -89.420% |
| 2025-07-22 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -6.290% | 10 | 255 | -90.000% |
| 2025-07-10 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | -3.827% | 13 | 250 | -90.629% |
| 2025-07-08 | 8.1000 | 8.1000 | 8.0500 | 8.1000 | +2.532% | 12 | 263 | -90.988% |
| 2025-07-07 | 7.9500 | 7.9500 | 7.9000 | 7.9000 | -5.389% | 15 | 263 | -90.759% |
| 2025-07-02 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -6.180% | 5 | 263 | -91.257% |
| 2025-07-01 | 9.0000 | 9.0000 | 8.9000 | 8.9000 | +2.890% | 2 | 263 | -91.798% |
| 2025-06-26 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -3.782% | 1 | 263 | -91.561% |
| 2025-06-24 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -9.648% | 10 | 263 | -91.880% |
| 2025-06-18 | 9.8500 | 9.9500 | 9.8500 | 9.9500 | +4.188% | 11 | 242 | -92.663% |
| 2025-06-11 | 9.9000 | 9.9000 | 9.5500 | 9.5500 | -5.258% | 6 | 242 | -92.356% |
| 2025-06-10 | 10.1800 | 10.1900 | 10.0300 | 10.0800 | -0.198% | 12 | 244 | -92.758% |
| 2025-06-06 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +4.663% | 22 | 247 | -92.772% |
| 2025-06-04 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -7.744% | 80 | 236 | -92.435% |
| 2025-06-02 | 10.6900 | 10.6900 | 10.4600 | 10.4600 | -6.857% | 19 | 156 | -93.021% |
| 2025-05-29 | 11.4200 | 11.4200 | 11.1300 | 11.2300 | -7.951% | 210 | 157 | -93.500% |
| 2025-05-22 | 12.1000 | 12.2000 | 12.1000 | 12.2000 | +0.412% | 4 | 317 | -94.016% |
| 2025-05-19 | 12.1800 | 12.1800 | 12.1500 | 12.1500 | +8.676% | 3 | 313 | -93.992% |
| 2025-05-13 | 11.8000 | 11.8000 | 11.1800 | 11.1800 | -22.091% | 2 | 310 | -93.470% |
| 2025-05-05 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +1.413% | 1 | 310 | -94.913% |
| 2025-05-02 | 14.1700 | 14.1700 | 14.1500 | 14.1500 | -11.673% | 8 | 309 | -94.841% |
| 2025-04-30 | 15.8800 | 16.0200 | 15.8800 | 16.0200 | +3.958% | 10 | 313 | -95.443% |
| 2025-04-29 | 15.7400 | 15.7900 | 15.0500 | 15.4100 | +0.326% | 37 | 303 | -95.263% |
| 2025-04-28 | 15.4100 | 15.8400 | 15.3500 | 15.3600 | -1.475% | 146 | 292 | -95.247% |
| 2025-04-25 | 15.4300 | 16.2500 | 14.8100 | 15.5900 | -3.047% | 12 | 288 | -95.318% |
| 2025-04-24 | 16.1200 | 16.1200 | 16.0800 | 16.0800 | -9.153% | 8 | 288 | -95.460% |
| 2025-04-23 | 17.4000 | 17.7000 | 17.4000 | 17.7000 | -8.052% | 61 | 288 | -95.876% |
| 2025-04-22 | 19.3400 | 19.4300 | 19.2500 | 19.2500 | -7.452% | 3 | 228 | -96.208% |
| 2025-04-21 | 20.2200 | 20.8000 | 20.2200 | 20.8000 | +7.327% | 205 | 227 | -96.490% |
| 2025-04-17 | 19.4600 | 19.4600 | 19.3800 | 19.3800 | +7.428% | 2 | 145 | -96.233% |
| 2025-04-15 | 17.8700 | 18.0400 | 17.8600 | 18.0400 | +1.064% | 250 | 145 | -95.953% |
| 2025-04-14 | 18.7100 | 18.7100 | 17.8500 | 17.8500 | -4.545% | 2 | 27 | -95.910% |
| 2025-04-11 | 19.1000 | 19.1000 | 18.7000 | 18.7000 | -8.557% | 4 | 27 | -96.096% |
| 2025-04-10 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | +23.416% | 5 | 29 | -96.430% |
| 2025-04-09 | 19.1800 | 19.1800 | 16.5700 | 16.5700 | -17.767% | 25 | 26 | -95.594% |
| 2025-04-08 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -20.356% | 10 | 29 | -96.377% |
| 2025-04-07 | 25.8100 | 25.8100 | 25.3000 | 25.3000 | -2.692% | 2 | 19 | -97.115% |
| 2025-04-04 | 25.8500 | 26.0000 | 24.6100 | 26.0000 | +28.713% | 20 | 17 | -97.192% |
| 2025-04-03 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +15.627% | 2 | 7 | -96.386% |
| 2025-04-02 | 17.4700 | 17.4700 | 17.4700 | 17.4700 | 0.000% | 5 | 5 | -95.821% |