AVGO271217P00125000
AVGO Dec 17 2027 125.00 Put
optionOPRA
InactiveSep 17, 2026
1.13USD+0.893%(+0.01)1Vol211OI
AVGO271217P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-17 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +0.893% | 1 | 211 | 0.000% |
| 2026-09-04 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | -5.085% | 4 | 213 | +0.893% |
| 2026-09-03 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -34.444% | 52 | 208 | -4.237% |
| 2026-08-14 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -20.705% | 1 | 207 | -37.222% |
| 2026-08-07 | 2.4000 | 2.4000 | 2.2700 | 2.2700 | -9.200% | 2 | 208 | -50.220% |
| 2026-08-05 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.575% | 1 | 207 | -54.800% |
| 2026-08-04 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -8.303% | 1 | 206 | -55.512% |
| 2026-08-03 | 2.6600 | 2.7700 | 2.6600 | 2.7700 | -25.135% | 2 | 205 | -59.206% |
| 2026-07-16 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +8.824% | 1 | 204 | -69.459% |
| 2026-07-02 | 3.4000 | 3.5500 | 3.4000 | 3.4000 | -5.292% | 4 | 201 | -66.765% |
| 2026-06-23 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | +11.491% | 1 | 202 | -68.524% |
| 2026-06-22 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +3.205% | 1 | 201 | -64.907% |
| 2026-06-15 | 3.8400 | 3.8400 | 3.1200 | 3.1200 | -11.111% | 2 | 200 | -63.782% |
| 2026-06-12 | 3.6000 | 3.9200 | 3.5100 | 3.5100 | +0.286% | 28 | 186 | -67.806% |
| 2026-06-11 | 3.8900 | 3.9400 | 3.3200 | 3.5000 | -12.500% | 62 | 155 | -67.714% |
| 2026-06-10 | 3.6300 | 4.0000 | 3.6300 | 4.0000 | +14.286% | 2 | 154 | -71.750% |
| 2026-06-08 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -4.110% | 1 | 154 | -67.714% |
| 2026-06-05 | 3.5000 | 3.6500 | 3.5000 | 3.6500 | +8.955% | 4 | 151 | -69.041% |
| 2026-06-04 | 3.4600 | 3.4600 | 3.3500 | 3.3500 | +11.667% | 4 | 151 | -66.269% |
| 2026-06-03 | 3.2300 | 3.2300 | 3.0000 | 3.0000 | -27.361% | 2 | 152 | -62.333% |
| 2026-06-02 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +30.696% | 1 | 151 | -72.639% |
| 2026-06-01 | 3.5400 | 3.5400 | 3.1600 | 3.1600 | -9.972% | 2 | 153 | -64.241% |
| 2026-05-29 | 3.3900 | 3.5600 | 3.3200 | 3.5100 | -6.400% | 13 | 147 | -67.806% |
| 2026-05-28 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 0.000% | 1 | 146 | -69.867% |
| 2026-05-27 | 3.4000 | 3.7500 | 3.4000 | 3.7500 | -3.599% | 3 | 147 | -69.867% |
| 2026-05-26 | 3.5000 | 3.8900 | 3.5000 | 3.8900 | +1.832% | 4 | 147 | -70.951% |
| 2026-05-22 | 4.0700 | 4.1000 | 3.6200 | 3.8200 | -4.500% | 21 | 141 | -70.419% |
| 2026-05-21 | 3.6500 | 4.5000 | 3.6500 | 4.0000 | +3.359% | 5 | 140 | -71.750% |
| 2026-05-20 | 3.9500 | 4.1000 | 3.7700 | 3.8700 | -10.417% | 7 | 140 | -70.801% |
| 2026-05-19 | 4.2200 | 4.3200 | 4.2200 | 4.3200 | +17.711% | 2 | 138 | -73.843% |
| 2026-05-18 | 4.0100 | 4.0500 | 3.6700 | 3.6700 | -12.411% | 18 | 132 | -69.210% |
| 2026-05-15 | 4.1800 | 4.2000 | 3.7400 | 4.1900 | +20.057% | 23 | 121 | -73.031% |
| 2026-05-14 | 4.3300 | 4.3700 | 3.4900 | 3.4900 | -9.115% | 27 | 120 | -67.622% |
| 2026-05-13 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | +1.587% | 1 | 119 | -70.573% |
| 2026-05-12 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | +2.717% | 1 | 120 | -70.106% |
| 2026-05-11 | 4.1600 | 4.2300 | 3.6800 | 3.6800 | -2.128% | 16 | 116 | -69.293% |
| 2026-05-08 | 3.8200 | 4.0100 | 3.7400 | 3.7600 | -4.326% | 30 | 110 | -69.947% |
| 2026-05-07 | 3.7100 | 4.4100 | 3.6900 | 3.9300 | +2.880% | 10 | 110 | -71.247% |
| 2026-05-06 | 4.2200 | 4.2200 | 3.6700 | 3.8200 | +4.658% | 30 | 112 | -70.419% |
| 2026-05-05 | 6.5400 | 6.5400 | 3.6100 | 3.6500 | -2.926% | 16 | 120 | -69.041% |
| 2026-05-04 | 3.8300 | 3.8500 | 3.7600 | 3.7600 | +0.535% | 7 | 121 | -69.947% |
| 2026-05-01 | 4.0600 | 4.0600 | 3.7100 | 3.7400 | -11.374% | 3 | 121 | -69.786% |
| 2026-04-30 | 4.6500 | 4.6500 | 3.9100 | 4.2200 | -2.989% | 30 | 121 | -73.223% |
| 2026-04-29 | 5.1200 | 5.1200 | 3.9500 | 4.3500 | +3.571% | 12 | 121 | -74.023% |
| 2026-04-28 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +2.689% | 1 | 122 | -73.095% |
| 2026-04-17 | 4.1000 | 4.2000 | 3.9200 | 4.0900 | -2.153% | 26 | 132 | -72.372% |
| 2026-04-14 | 4.1700 | 4.2000 | 4.1700 | 4.1800 | -2.791% | 3 | 133 | -72.967% |
| 2026-04-13 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -3.371% | 3 | 135 | -73.721% |
| 2026-04-10 | 4.5500 | 4.5500 | 4.4500 | 4.4500 | -15.720% | 2 | 135 | -74.607% |
| 2026-04-07 | 5.2100 | 5.3900 | 5.2100 | 5.2800 | -4.174% | 20 | 137 | -78.598% |
| 2026-03-23 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -13.636% | 1 | 132 | -79.492% |
| 2026-03-13 | 6.4600 | 6.4700 | 6.3800 | 6.3800 | +12.920% | 4 | 131 | -82.288% |
| 2026-03-05 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -9.600% | 1 | 131 | -80.000% |
| 2026-02-09 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -14.966% | 3 | 130 | -81.920% |
| 2026-02-03 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +8.088% | 3 | 133 | -84.626% |
| 2026-02-02 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +5.426% | 1 | 130 | -83.382% |
| 2025-12-29 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +0.467% | 25 | 130 | -82.481% |
| 2025-12-22 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -3.604% | 7 | 154 | -82.399% |
| 2025-12-19 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | -5.532% | 1 | 154 | -83.033% |
| 2025-12-18 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -0.704% | 1 | 155 | -83.972% |
| 2025-12-17 | 7.2700 | 7.2700 | 7.1000 | 7.1000 | +15.073% | 2 | 154 | -84.085% |
| 2025-12-01 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | +2.833% | 1 | 152 | -81.686% |
| 2025-11-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.692% | 5 | 152 | -81.167% |
| 2025-11-25 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -14.474% | 5 | 157 | -82.615% |
| 2025-11-20 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +16.923% | 45 | 162 | -85.132% |
| 2025-11-06 | 6.6500 | 6.6500 | 6.5000 | 6.5000 | +0.619% | 3 | 167 | -82.615% |
| 2025-10-30 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | +9.492% | 1 | 168 | -82.508% |
| 2025-10-29 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -23.377% | 2 | 168 | -80.847% |
| 2025-10-17 | 7.6500 | 7.7000 | 7.6500 | 7.7000 | +20.312% | 2 | 170 | -85.325% |
| 2025-10-07 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +5.090% | 3 | 169 | -82.344% |
| 2025-10-02 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | -4.094% | 1 | 169 | -81.445% |
| 2025-09-30 | 6.2400 | 6.3500 | 6.2400 | 6.3500 | +4.959% | 3 | 169 | -82.205% |
| 2025-09-29 | 6.0000 | 6.0500 | 5.9500 | 6.0500 | -2.419% | 6 | 170 | -81.322% |
| 2025-09-25 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +3.679% | 1 | 176 | -81.774% |
| 2025-09-24 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | +3.819% | 2 | 175 | -81.104% |
| 2025-09-23 | 5.7500 | 5.7600 | 5.7000 | 5.7600 | +6.667% | 29 | 175 | -80.382% |
| 2025-09-16 | 5.1500 | 5.4000 | 5.1500 | 5.4000 | +4.854% | 4 | 164 | -79.074% |
| 2025-09-11 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | +0.980% | 8 | 161 | -78.058% |
| 2025-09-10 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | -3.774% | 3 | 163 | -77.843% |
| 2025-09-09 | 5.0000 | 5.3000 | 5.0000 | 5.3000 | +6.000% | 3 | 160 | -78.679% |
| 2025-09-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -3.846% | 3 | 157 | -77.400% |
| 2025-09-05 | 4.7000 | 5.2000 | 4.7000 | 5.2000 | -14.754% | 16 | 155 | -78.269% |
| 2025-09-04 | 6.2000 | 6.2000 | 6.1000 | 6.1000 | -7.576% | 13 | 145 | -81.475% |
| 2025-08-28 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -23.256% | 13 | 133 | -82.879% |
| 2025-08-20 | 8.4000 | 8.6000 | 8.4000 | 8.6000 | +14.667% | 11 | 133 | -86.860% |
| 2025-08-15 | 7.2000 | 7.5000 | 7.2000 | 7.5000 | +9.489% | 3 | 144 | -84.933% |
| 2025-08-14 | 6.8500 | 7.0000 | 6.8500 | 6.8500 | -2.143% | 3 | 143 | -83.504% |
| 2025-08-13 | 6.8000 | 7.0000 | 6.8000 | 7.0000 | +2.941% | 4 | 142 | -83.857% |
| 2025-08-12 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -5.556% | 1 | 138 | -83.382% |
| 2025-08-11 | 7.2000 | 7.2000 | 7.1500 | 7.2000 | -3.614% | 4 | 137 | -84.306% |
| 2025-08-06 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -2.225% | 5 | 133 | -84.873% |
| 2025-07-31 | 7.6300 | 7.6400 | 7.6300 | 7.6400 | -1.419% | 2 | 136 | -85.209% |
| 2025-07-24 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -3.965% | 13 | 136 | -85.419% |
| 2025-07-23 | 8.5500 | 8.5500 | 8.0700 | 8.0700 | +4.805% | 10 | 123 | -85.998% |
| 2025-07-21 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -8.333% | 1 | 117 | -85.325% |
| 2025-07-11 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -3.448% | 10 | 117 | -86.548% |
| 2025-07-07 | 8.7500 | 8.8000 | 8.7000 | 8.7000 | -11.224% | 7 | 107 | -87.011% |
| 2025-07-01 | 9.9000 | 9.9000 | 9.8000 | 9.8000 | +6.522% | 2 | 107 | -88.469% |
| 2025-06-30 | 9.4000 | 9.4000 | 9.2000 | 9.2000 | -4.860% | 2 | 107 | -87.717% |
| 2025-06-26 | 9.6000 | 9.6700 | 9.6000 | 9.6700 | -3.300% | 2 | 107 | -88.314% |
| 2025-06-24 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -9.910% | 2 | 106 | -88.700% |
| 2025-06-23 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +3.738% | 3 | 108 | -89.820% |
| 2025-06-12 | 10.6000 | 10.7000 | 10.6000 | 10.7000 | -3.604% | 10 | 111 | -89.439% |
| 2025-06-10 | 11.2500 | 11.4500 | 11.1000 | 11.1000 | -2.203% | 13 | 121 | -89.820% |
| 2025-06-09 | 11.5000 | 11.5000 | 11.2500 | 11.3500 | +2.715% | 20 | 119 | -90.044% |
| 2025-06-06 | 10.6000 | 11.0500 | 10.6000 | 11.0500 | +7.282% | 10 | 115 | -89.774% |
| 2025-06-05 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -3.468% | 3 | 110 | -89.029% |
| 2025-06-04 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | -2.557% | 1 | 108 | -89.410% |
| 2025-06-03 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -5.030% | 1 | 108 | -89.680% |
| 2025-06-02 | 11.8000 | 11.9000 | 11.5300 | 11.5300 | -8.127% | 15 | 109 | -90.199% |
| 2025-05-30 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -5.639% | 10 | 107 | -90.996% |
| 2025-05-22 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +3.906% | 5 | 102 | -91.504% |
| 2025-05-21 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -4.406% | 5 | 97 | -91.172% |
| 2025-05-16 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | +5.020% | 2 | 92 | -91.561% |
| 2025-05-15 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +2.823% | 10 | 93 | -91.137% |
| 2025-05-13 | 12.7500 | 12.7500 | 12.4000 | 12.4000 | -9.489% | 3 | 83 | -90.887% |
| 2025-05-12 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -9.868% | 1 | 80 | -91.752% |
| 2025-05-09 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -12.088% | 10 | 79 | -92.566% |
| 2025-04-29 | 17.2900 | 17.2900 | 17.2900 | 17.2900 | +1.111% | 6 | 74 | -93.464% |
| 2025-04-25 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -5.158% | 20 | 74 | -93.392% |
| 2025-04-24 | 18.0400 | 18.0400 | 18.0300 | 18.0300 | -5.898% | 12 | 84 | -93.733% |
| 2025-04-23 | 19.1600 | 19.1600 | 19.1600 | 19.1600 | -8.281% | 6 | 76 | -94.102% |
| 2025-04-16 | 20.8900 | 20.8900 | 20.8900 | 20.8900 | +4.869% | 2 | 76 | -94.591% |
| 2025-04-15 | 19.9000 | 19.9200 | 19.9000 | 19.9200 | -2.829% | 2 | 74 | -94.327% |
| 2025-04-14 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -8.277% | 1 | 74 | -94.488% |
| 2025-04-10 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | +12.879% | 1 | 74 | -94.944% |
| 2025-04-09 | 22.9600 | 22.9600 | 19.8000 | 19.8000 | -14.839% | 4 | 73 | -94.293% |
| 2025-04-08 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | -21.320% | 2 | 77 | -95.140% |
| 2025-04-07 | 29.5500 | 29.5500 | 29.5500 | 29.5500 | +10.923% | 2 | 77 | -96.176% |
| 2025-04-04 | 27.0000 | 28.3300 | 26.6300 | 26.6400 | +13.992% | 98 | 77 | -95.758% |
| 2025-04-03 | 22.9500 | 23.3700 | 22.9500 | 23.3700 | +13.337% | 23 | 28 | -95.165% |
| 2025-03-31 | 20.6200 | 20.6200 | 20.6200 | 20.6200 | 0.000% | 5 | 5 | -94.520% |