AVGO271217P00140000
AVGO Dec 17 2027 140.00 Put
optionOPRA
EODOct 6, 2026
1.23USD-13.380%(-0.19)3Vol838OI
AVGO271217P00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.2700 | 1.2700 | 1.2300 | 1.2300 | -13.380% | 3 | 837 | 0.000% |
| 2026-09-29 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -8.387% | 1 | 838 | -13.380% |
| 2026-09-25 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -8.824% | 1 | 838 | -20.645% |
| 2026-09-22 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +8.974% | 1 | 838 | -27.647% |
| 2026-09-21 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -9.302% | 1 | 839 | -21.154% |
| 2026-09-18 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -11.795% | 50 | 804 | -28.488% |
| 2026-09-15 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -2.500% | 1 | 803 | -36.923% |
| 2026-09-14 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +13.636% | 1 | 804 | -38.500% |
| 2026-09-10 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -12.000% | 60 | 792 | -30.114% |
| 2026-09-01 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -7.834% | 1 | 792 | -38.500% |
| 2026-08-31 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -9.583% | 2 | 792 | -43.318% |
| 2026-08-27 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -35.135% | 2 | 790 | -48.750% |
| 2026-08-04 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.116% | 10 | 790 | -66.757% |
| 2026-08-03 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -14.091% | 2 | 791 | -67.460% |
| 2026-07-29 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | -0.227% | 2 | 789 | -72.045% |
| 2026-07-24 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -3.501% | 1 | 788 | -72.109% |
| 2026-07-16 | 4.3900 | 4.5700 | 4.3900 | 4.5700 | -3.789% | 2 | 786 | -73.085% |
| 2026-07-13 | 4.4500 | 4.7500 | 4.4500 | 4.7500 | +2.151% | 2 | 785 | -74.105% |
| 2026-07-01 | 4.6000 | 4.7000 | 4.6000 | 4.6500 | +3.104% | 17 | 785 | -73.548% |
| 2026-06-30 | 4.5700 | 4.5700 | 4.5100 | 4.5100 | +1.121% | 100 | 735 | -72.727% |
| 2026-06-24 | 4.1000 | 4.4600 | 4.1000 | 4.4600 | +10.123% | 3 | 732 | -72.422% |
| 2026-06-18 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -4.706% | 55 | 745 | -69.630% |
| 2026-06-17 | 4.2300 | 4.2500 | 4.2300 | 4.2500 | -5.556% | 25 | 770 | -71.059% |
| 2026-06-16 | 4.2500 | 4.5000 | 4.2500 | 4.5000 | +5.882% | 8 | 762 | -72.667% |
| 2026-06-15 | 4.5000 | 4.5000 | 4.2500 | 4.2500 | -8.994% | 35 | 766 | -71.059% |
| 2026-06-11 | 4.7200 | 4.7200 | 4.6700 | 4.6700 | -13.519% | 4 | 764 | -73.662% |
| 2026-06-10 | 5.1200 | 5.4000 | 5.1200 | 5.4000 | +25.581% | 2 | 762 | -77.222% |
| 2026-06-09 | 4.2500 | 4.3000 | 4.2000 | 4.3000 | -4.444% | 72 | 690 | -71.395% |
| 2026-06-08 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 1 | 689 | -72.667% |
| 2026-06-04 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.000% | 1 | 688 | -72.667% |
| 2026-05-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.716% | 11 | 699 | -75.400% |
| 2026-04-24 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | +1.132% | 1 | 698 | -77.052% |
| 2026-04-23 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -0.935% | 1 | 697 | -76.792% |
| 2026-04-22 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -0.742% | 1 | 696 | -77.009% |
| 2026-04-16 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | -16.174% | 1 | 697 | -77.180% |
| 2026-04-08 | 6.3500 | 6.4300 | 6.3500 | 6.4300 | -14.834% | 2 | 697 | -80.871% |
| 2026-04-01 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -15.642% | 38 | 699 | -83.709% |
| 2026-03-27 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +13.291% | 1 | 698 | -86.257% |
| 2026-03-09 | 8.1500 | 8.1500 | 7.9000 | 7.9000 | -8.140% | 18 | 699 | -84.430% |
| 2026-03-06 | 7.8000 | 8.6500 | 7.8000 | 8.6000 | +13.158% | 21 | 706 | -85.698% |
| 2026-03-05 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -23.618% | 1 | 707 | -83.816% |
| 2026-02-26 | 10.0000 | 10.0000 | 9.9500 | 9.9500 | +12.429% | 2 | 708 | -87.638% |
| 2026-02-25 | 8.9000 | 8.9000 | 8.8500 | 8.8500 | +2.907% | 60 | 646 | -86.102% |
| 2026-02-23 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +0.585% | 3 | 646 | -85.698% |
| 2026-02-19 | 8.5000 | 8.5500 | 8.5000 | 8.5500 | -13.198% | 10 | 649 | -85.614% |
| 2026-02-04 | 9.3000 | 9.8500 | 9.3000 | 9.8500 | +0.102% | 6 | 648 | -87.513% |
| 2026-02-03 | 9.7600 | 9.8400 | 9.7600 | 9.8400 | +21.481% | 4 | 654 | -87.500% |
| 2026-01-16 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 0.000% | 5 | 659 | -84.815% |
| 2026-01-14 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -5.814% | 5 | 659 | -84.815% |
| 2026-01-08 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +6.173% | 2 | 654 | -85.698% |
| 2025-12-30 | 8.2000 | 8.2700 | 8.1000 | 8.1000 | +0.998% | 9 | 653 | -84.815% |
| 2025-12-24 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | -7.283% | 4 | 647 | -84.663% |
| 2025-12-19 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -6.284% | 5 | 647 | -85.780% |
| 2025-12-18 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | -2.842% | 6 | 652 | -86.674% |
| 2025-12-17 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +9.195% | 1 | 646 | -87.053% |
| 2025-12-15 | 8.5400 | 8.7000 | 8.5400 | 8.7000 | +10.828% | 22 | 645 | -85.862% |
| 2025-12-12 | 8.2500 | 8.2500 | 7.8500 | 7.8500 | +8.877% | 13 | 623 | -84.331% |
| 2025-12-11 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | +1.122% | 1 | 612 | -82.940% |
| 2025-12-10 | 7.0500 | 7.1300 | 7.0500 | 7.1300 | -1.383% | 17 | 612 | -82.749% |
| 2025-12-09 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -23.085% | 5 | 598 | -82.988% |
| 2025-11-14 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -2.083% | 5 | 603 | -86.915% |
| 2025-10-17 | 9.9000 | 9.9000 | 9.6000 | 9.6000 | +17.791% | 5 | 608 | -87.188% |
| 2025-10-13 | 8.6500 | 8.6500 | 8.1500 | 8.1500 | -14.120% | 14 | 611 | -84.908% |
| 2025-10-10 | 9.2100 | 9.4900 | 9.1700 | 9.4900 | +16.585% | 24 | 625 | -87.039% |
| 2025-10-08 | 8.3500 | 8.3500 | 8.1400 | 8.1400 | -6.437% | 31 | 611 | -84.889% |
| 2025-10-07 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +4.819% | 3 | 644 | -85.862% |
| 2025-10-06 | 8.3500 | 8.3500 | 8.2500 | 8.3000 | +0.606% | 3 | 644 | -85.181% |
| 2025-09-30 | 8.1800 | 8.2500 | 8.1800 | 8.2500 | +3.125% | 5 | 646 | -85.091% |
| 2025-09-25 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +6.809% | 1 | 648 | -84.625% |
| 2025-09-23 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | +0.134% | 7 | 647 | -83.578% |
| 2025-09-19 | 7.5000 | 7.5000 | 7.4000 | 7.4800 | +2.326% | 14 | 647 | -83.556% |
| 2025-09-18 | 7.3000 | 7.3500 | 7.3000 | 7.3100 | +0.137% | 23 | 636 | -83.174% |
| 2025-09-17 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +7.353% | 1 | 634 | -83.151% |
| 2025-09-12 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 0.000% | 1 | 633 | -81.912% |
| 2025-09-05 | 6.3000 | 6.8100 | 6.3000 | 6.8000 | -13.155% | 17 | 633 | -81.912% |
| 2025-09-04 | 8.2000 | 8.2500 | 7.8000 | 7.8300 | -7.882% | 8 | 620 | -84.291% |
| 2025-08-28 | 8.6400 | 8.6400 | 8.4300 | 8.5000 | -7.609% | 3 | 620 | -85.529% |
| 2025-08-27 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -3.158% | 11 | 619 | -86.630% |
| 2025-08-25 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -7.767% | 1 | 619 | -87.053% |
| 2025-08-21 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -1.905% | 3 | 618 | -88.058% |
| 2025-08-20 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +1.942% | 3 | 618 | -88.286% |
| 2025-08-19 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +14.444% | 1 | 615 | -88.058% |
| 2025-08-14 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -9.091% | 1 | 616 | -86.333% |
| 2025-08-04 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -2.174% | 1 | 617 | -87.576% |
| 2025-07-31 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +2.533% | 1 | 618 | -87.846% |
| 2025-07-28 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | -9.450% | 1 | 619 | -87.538% |
| 2025-07-18 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +4.306% | 2 | 619 | -88.716% |
| 2025-07-17 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -3.687% | 4 | 621 | -88.230% |
| 2025-07-16 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +0.930% | 4 | 625 | -88.664% |
| 2025-07-14 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -5.536% | 30 | 621 | -88.558% |
| 2025-07-10 | 11.3700 | 11.3800 | 11.3700 | 11.3800 | -2.150% | 13 | 621 | -89.192% |
| 2025-07-07 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | -10.538% | 1 | 621 | -89.424% |
| 2025-07-01 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +2.362% | 1 | 620 | -90.538% |
| 2025-06-27 | 12.6200 | 12.7000 | 12.5800 | 12.7000 | +0.395% | 32 | 619 | -90.315% |
| 2025-06-26 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -8.993% | 1 | 617 | -90.277% |
| 2025-06-11 | 14.5900 | 14.5900 | 13.9000 | 13.9000 | -7.333% | 2 | 616 | -91.151% |
| 2025-06-10 | 15.0100 | 15.0100 | 15.0000 | 15.0000 | -0.200% | 3 | 617 | -91.800% |
| 2025-06-09 | 14.6000 | 15.0300 | 14.6000 | 15.0300 | +1.898% | 4 | 614 | -91.816% |
| 2025-06-06 | 14.4500 | 14.7500 | 14.4500 | 14.7500 | +6.115% | 6 | 616 | -91.661% |
| 2025-06-05 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -1.767% | 1 | 613 | -91.151% |
| 2025-06-04 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -6.662% | 1 | 613 | -91.307% |
| 2025-06-02 | 16.4000 | 16.4000 | 15.1600 | 15.1600 | -7.278% | 13 | 613 | -91.887% |
| 2025-05-30 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +1.364% | 2 | 615 | -92.477% |
| 2025-05-29 | 16.1300 | 16.1300 | 16.1300 | 16.1300 | -2.831% | 1 | 614 | -92.374% |
| 2025-05-28 | 16.6500 | 16.6500 | 16.6000 | 16.6000 | -2.810% | 4 | 615 | -92.590% |
| 2025-05-21 | 17.0800 | 17.0800 | 17.0800 | 17.0800 | -2.678% | 1 | 613 | -92.799% |
| 2025-05-19 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +7.537% | 1 | 612 | -92.991% |
| 2025-05-13 | 16.3200 | 16.3200 | 16.3200 | 16.3200 | -10.771% | 1 | 612 | -92.463% |
| 2025-05-12 | 18.4500 | 18.4500 | 18.2900 | 18.2900 | -10.954% | 31 | 613 | -93.275% |
| 2025-05-09 | 20.5300 | 20.5400 | 20.5300 | 20.5400 | -1.722% | 64 | 584 | -94.012% |
| 2025-05-08 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -5.000% | 7 | 616 | -94.115% |
| 2025-05-06 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +8.055% | 5 | 609 | -94.409% |
| 2025-05-02 | 20.3600 | 20.3600 | 20.3600 | 20.3600 | -4.413% | 2 | 604 | -93.959% |
| 2025-05-01 | 21.7700 | 21.7700 | 21.3000 | 21.3000 | -6.987% | 7 | 605 | -94.225% |
| 2025-04-28 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +3.526% | 5 | 610 | -94.629% |
| 2025-04-25 | 23.0000 | 23.0000 | 22.1200 | 22.1200 | -8.896% | 12 | 605 | -94.439% |
| 2025-04-24 | 24.2800 | 24.2800 | 24.2800 | 24.2800 | -11.387% | 6 | 600 | -94.934% |
| 2025-04-22 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | -6.803% | 1 | 600 | -95.511% |
| 2025-04-21 | 29.4000 | 29.4000 | 29.4000 | 29.4000 | +10.278% | 1 | 601 | -95.816% |
| 2025-04-17 | 26.6600 | 26.6600 | 26.6600 | 26.6600 | +3.333% | 5 | 601 | -95.386% |
| 2025-04-16 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +1.615% | 5 | 601 | -95.233% |
| 2025-04-15 | 25.2300 | 25.3900 | 25.2300 | 25.3900 | -4.369% | 2 | 601 | -95.156% |
| 2025-04-11 | 27.9100 | 27.9100 | 26.5500 | 26.5500 | +15.435% | 14 | 600 | -95.367% |
| 2025-04-09 | 28.5500 | 28.5500 | 23.0000 | 23.0000 | -26.984% | 11 | 593 | -94.652% |
| 2025-04-08 | 28.8100 | 31.5000 | 28.8100 | 31.5000 | -6.528% | 3 | 585 | -96.095% |
| 2025-04-07 | 36.2900 | 36.2900 | 33.7000 | 33.7000 | -0.384% | 3 | 587 | -96.350% |
| 2025-04-04 | 35.2000 | 37.7100 | 33.8300 | 33.8300 | +13.220% | 62 | 585 | -96.364% |
| 2025-04-03 | 29.0600 | 30.1700 | 29.0600 | 29.8800 | +15.814% | 21 | 565 | -95.884% |
| 2025-04-02 | 26.5000 | 26.5000 | 25.8000 | 25.8000 | -4.692% | 551 | 572 | -95.233% |
| 2025-04-01 | 27.9000 | 27.9000 | 27.0700 | 27.0700 | -3.321% | 26 | 65 | -95.456% |
| 2025-03-31 | 27.9500 | 28.0000 | 27.9500 | 28.0000 | 0.000% | 80 | 65 | -95.607% |