AVGO271217P00160000
AVGO Dec 17 2027 160.00 Put
optionOPRA
EODOct 2, 2026
2.66USD-1.845%(-0.05)1Vol380OI
AVGO271217P00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -1.845% | 1 | 380 | 0.000% |
| 2026-09-21 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -6.873% | 1 | 379 | -1.845% |
| 2026-09-17 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +1.748% | 1 | 379 | -8.591% |
| 2026-09-08 | 2.8000 | 2.8600 | 2.8000 | 2.8600 | -4.667% | 2 | 378 | -6.993% |
| 2026-09-04 | 2.8700 | 3.0000 | 2.8700 | 3.0000 | -30.716% | 5 | 377 | -11.333% |
| 2026-08-20 | 4.2300 | 4.5000 | 4.2200 | 4.3300 | +3.095% | 22 | 385 | -38.568% |
| 2026-08-14 | 3.9000 | 4.2000 | 3.9000 | 4.2000 | -17.647% | 2 | 385 | -36.667% |
| 2026-08-05 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | -22.018% | 4 | 383 | -47.843% |
| 2026-07-24 | 6.5500 | 6.5500 | 6.5400 | 6.5400 | -2.388% | 3 | 385 | -59.327% |
| 2026-07-20 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -4.286% | 8 | 377 | -60.299% |
| 2026-07-17 | 7.3000 | 7.3000 | 7.0000 | 7.0000 | +12.903% | 112 | 445 | -62.000% |
| 2026-07-14 | 6.2500 | 6.3100 | 6.1500 | 6.2000 | -2.669% | 70 | 465 | -57.097% |
| 2026-07-13 | 6.4900 | 6.4900 | 6.3700 | 6.3700 | +1.595% | 20 | 468 | -58.242% |
| 2026-07-10 | 6.3000 | 6.3000 | 6.2000 | 6.2700 | +1.951% | 21 | 468 | -57.576% |
| 2026-07-09 | 6.0900 | 6.1500 | 6.0900 | 6.1500 | -3.150% | 130 | 464 | -56.748% |
| 2026-07-08 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -6.618% | 50 | 464 | -58.110% |
| 2026-07-07 | 7.2000 | 7.2000 | 6.8000 | 6.8000 | +1.493% | 4 | 465 | -60.882% |
| 2026-07-06 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -4.965% | 1 | 465 | -60.299% |
| 2026-07-02 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +6.015% | 1 | 465 | -62.270% |
| 2026-06-30 | 6.5800 | 6.6500 | 6.5600 | 6.6500 | -1.773% | 47 | 466 | -60.000% |
| 2026-06-29 | 6.8700 | 6.9000 | 6.7700 | 6.7700 | +1.045% | 70 | 459 | -60.709% |
| 2026-06-26 | 7.0500 | 7.0500 | 6.7000 | 6.7000 | +1.056% | 2 | 459 | -60.299% |
| 2026-06-25 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | +5.238% | 10 | 455 | -59.879% |
| 2026-06-22 | 6.1500 | 6.3000 | 6.1000 | 6.3000 | +6.599% | 106 | 454 | -57.778% |
| 2026-06-18 | 6.0000 | 6.0000 | 5.9100 | 5.9100 | -14.348% | 45 | 444 | -54.992% |
| 2026-06-11 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -5.609% | 1 | 445 | -61.449% |
| 2026-06-10 | 7.2500 | 7.3100 | 7.2500 | 7.3100 | +9.104% | 5 | 445 | -63.611% |
| 2026-06-08 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -4.286% | 1 | 446 | -60.299% |
| 2026-06-05 | 6.8500 | 7.0000 | 6.8500 | 7.0000 | +7.692% | 101 | 446 | -62.000% |
| 2026-06-04 | 6.8000 | 6.8000 | 6.5000 | 6.5000 | +18.182% | 4 | 448 | -59.077% |
| 2026-06-03 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -6.621% | 2 | 448 | -51.636% |
| 2026-06-02 | 5.8500 | 6.0400 | 5.7400 | 5.8900 | -6.508% | 74 | 463 | -54.839% |
| 2026-05-28 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -9.353% | 1 | 463 | -57.778% |
| 2026-05-21 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +5.303% | 4 | 467 | -61.727% |
| 2026-05-14 | 6.5800 | 6.6500 | 6.5800 | 6.6000 | -7.433% | 38 | 492 | -59.697% |
| 2026-05-08 | 6.9500 | 7.1300 | 6.9500 | 7.1300 | +0.423% | 3 | 494 | -62.693% |
| 2026-05-07 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +4.412% | 1 | 494 | -62.535% |
| 2026-05-04 | 7.0000 | 7.0000 | 6.8000 | 6.8000 | -1.449% | 2 | 495 | -60.882% |
| 2026-04-30 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | -6.757% | 2 | 496 | -61.449% |
| 2026-04-17 | 7.6200 | 7.6200 | 7.4000 | 7.4000 | -5.128% | 7 | 493 | -64.054% |
| 2026-04-15 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -2.500% | 1 | 493 | -65.897% |
| 2026-04-14 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -2.676% | 1 | 493 | -66.750% |
| 2026-04-13 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -2.722% | 3 | 493 | -67.640% |
| 2026-04-10 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -21.541% | 1 | 493 | -68.521% |
| 2026-04-06 | 10.6500 | 10.7700 | 10.6500 | 10.7700 | -3.925% | 8 | 493 | -75.302% |
| 2026-03-18 | 11.2900 | 11.2900 | 11.2100 | 11.2100 | -5.798% | 2 | 485 | -76.271% |
| 2026-03-17 | 11.3500 | 11.9000 | 11.3500 | 11.9000 | -3.877% | 13 | 485 | -77.647% |
| 2026-03-13 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | -3.432% | 5 | 485 | -78.514% |
| 2026-02-24 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | +4.228% | 1 | 490 | -79.251% |
| 2026-02-19 | 12.2500 | 12.3000 | 12.2500 | 12.3000 | -3.150% | 20 | 489 | -78.374% |
| 2026-01-29 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +8.085% | 1 | 489 | -79.055% |
| 2026-01-26 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -11.052% | 20 | 489 | -77.362% |
| 2026-01-23 | 13.2000 | 13.2100 | 13.2000 | 13.2100 | +14.870% | 9 | 509 | -79.864% |
| 2026-01-15 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -1.961% | 1 | 509 | -76.870% |
| 2026-01-14 | 12.0500 | 12.1500 | 11.7300 | 11.7300 | +3.348% | 120 | 510 | -77.323% |
| 2026-01-09 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -3.650% | 7 | 411 | -76.564% |
| 2026-01-06 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | -0.169% | 1 | 417 | -77.419% |
| 2026-01-02 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -12.722% | 1 | 418 | -77.458% |
| 2025-12-17 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | +10.820% | 1 | 418 | -80.325% |
| 2025-12-15 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +7.018% | 1 | 417 | -78.197% |
| 2025-12-12 | 10.5700 | 11.4000 | 10.5700 | 11.4000 | +14.458% | 10 | 417 | -76.667% |
| 2025-12-11 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | +5.397% | 1 | 420 | -73.293% |
| 2025-12-10 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -4.061% | 2 | 420 | -71.852% |
| 2025-12-09 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +1.026% | 3 | 422 | -72.995% |
| 2025-12-08 | 9.6800 | 9.7500 | 9.6800 | 9.7500 | -5.979% | 3 | 419 | -72.718% |
| 2025-12-05 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | -15.000% | 1 | 420 | -74.349% |
| 2025-11-24 | 12.0000 | 12.2500 | 12.0000 | 12.2000 | -8.063% | 43 | 420 | -78.197% |
| 2025-11-14 | 13.2700 | 13.2800 | 13.2700 | 13.2700 | +0.302% | 40 | 418 | -79.955% |
| 2025-11-13 | 12.5500 | 13.2300 | 12.5500 | 13.2300 | +11.646% | 22 | 418 | -79.894% |
| 2025-11-10 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -12.222% | 25 | 428 | -77.553% |
| 2025-11-07 | 13.4500 | 13.5000 | 13.4500 | 13.5000 | +11.111% | 9 | 453 | -80.296% |
| 2025-10-23 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +0.663% | 1 | 447 | -78.107% |
| 2025-10-15 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | -5.185% | 1 | 448 | -77.962% |
| 2025-10-10 | 12.5300 | 12.7300 | 12.5300 | 12.7300 | +12.955% | 2 | 448 | -79.104% |
| 2025-10-09 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | -2.424% | 5 | 449 | -76.398% |
| 2025-10-08 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -2.284% | 1 | 449 | -76.970% |
| 2025-10-07 | 11.8200 | 11.8200 | 11.8200 | 11.8200 | +5.536% | 1 | 449 | -77.496% |
| 2025-10-03 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +1.357% | 2 | 449 | -76.250% |
| 2025-10-01 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -0.450% | 1 | 450 | -75.928% |
| 2025-09-24 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +4.717% | 1 | 451 | -76.036% |
| 2025-09-23 | 10.6000 | 10.6000 | 10.5000 | 10.6000 | +13.369% | 9 | 451 | -74.906% |
| 2025-09-15 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +0.322% | 1 | 451 | -71.551% |
| 2025-09-12 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -0.321% | 1 | 452 | -71.459% |
| 2025-09-11 | 9.3000 | 9.3500 | 9.3000 | 9.3500 | +0.972% | 3 | 453 | -71.551% |
| 2025-09-10 | 8.9700 | 9.2600 | 8.9000 | 9.2600 | -4.240% | 70 | 453 | -71.274% |
| 2025-09-09 | 9.2800 | 9.8000 | 9.2800 | 9.6700 | +5.109% | 22 | 433 | -72.492% |
| 2025-09-08 | 8.9900 | 9.2000 | 8.9900 | 9.2000 | -0.109% | 12 | 418 | -71.087% |
| 2025-09-05 | 8.7700 | 9.2100 | 8.7700 | 9.2100 | -20.260% | 101 | 418 | -71.118% |
| 2025-09-04 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -13.806% | 1 | 418 | -76.970% |
| 2025-08-26 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -9.459% | 1 | 419 | -80.149% |
| 2025-08-20 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +12.977% | 20 | 419 | -82.027% |
| 2025-08-11 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -1.281% | 2 | 419 | -79.695% |
| 2025-08-07 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | -1.118% | 1 | 419 | -79.955% |
| 2025-07-30 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | +0.149% | 1 | 418 | -80.179% |
| 2025-07-29 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -2.545% | 10 | 417 | -80.149% |
| 2025-07-28 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | 0.000% | 1 | 426 | -80.655% |
| 2025-07-25 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -6.463% | 1 | 427 | -80.655% |
| 2025-07-21 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +1.309% | 1 | 427 | -81.905% |
| 2025-07-17 | 14.7000 | 14.7200 | 14.5100 | 14.5100 | -2.748% | 3 | 427 | -81.668% |
| 2025-07-15 | 15.2400 | 15.2500 | 14.9000 | 14.9200 | -5.149% | 14 | 427 | -82.172% |
| 2025-07-14 | 15.6800 | 15.7300 | 15.6800 | 15.7300 | +0.511% | 7 | 426 | -83.090% |
| 2025-07-11 | 15.6000 | 15.6500 | 15.6000 | 15.6500 | -1.881% | 2 | 425 | -83.003% |
| 2025-07-10 | 15.9500 | 16.0000 | 15.7000 | 15.9500 | -0.188% | 12 | 424 | -83.323% |
| 2025-07-09 | 16.2500 | 16.2700 | 15.9500 | 15.9800 | -3.034% | 4 | 416 | -83.354% |
| 2025-07-08 | 16.6000 | 16.6800 | 16.4000 | 16.4800 | +0.488% | 4 | 416 | -83.859% |
| 2025-07-07 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -1.502% | 5 | 416 | -83.780% |
| 2025-07-03 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -6.197% | 1 | 411 | -84.024% |
| 2025-07-01 | 17.9500 | 17.9500 | 17.7500 | 17.7500 | +5.466% | 7 | 411 | -85.014% |
| 2025-06-30 | 17.0000 | 17.0800 | 16.8000 | 16.8300 | -3.829% | 5 | 406 | -84.195% |
| 2025-06-27 | 17.6500 | 17.6500 | 17.5000 | 17.5000 | +0.287% | 14 | 406 | -84.800% |
| 2025-06-26 | 18.0000 | 18.0000 | 17.4000 | 17.4500 | -4.645% | 5 | 396 | -84.756% |
| 2025-06-24 | 18.2500 | 18.3100 | 18.2500 | 18.3000 | -9.181% | 18 | 395 | -85.464% |
| 2025-06-23 | 20.0500 | 20.1500 | 20.0500 | 20.1500 | -0.149% | 11 | 391 | -86.799% |
| 2025-06-20 | 20.1800 | 20.1800 | 20.1800 | 20.1800 | +1.356% | 2 | 392 | -86.819% |
| 2025-06-18 | 19.9100 | 19.9100 | 19.9100 | 19.9100 | +0.657% | 7 | 399 | -86.640% |
| 2025-06-16 | 19.7800 | 19.7800 | 19.7800 | 19.7800 | -3.039% | 7 | 399 | -86.552% |
| 2025-06-13 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +4.615% | 2 | 392 | -86.961% |
| 2025-06-11 | 19.6000 | 19.6000 | 19.5000 | 19.5000 | -4.878% | 103 | 391 | -86.359% |
| 2025-06-06 | 19.9600 | 20.5000 | 19.9600 | 20.5000 | +8.753% | 64 | 291 | -87.024% |
| 2025-06-05 | 19.3500 | 19.3500 | 18.8200 | 18.8500 | -3.085% | 10 | 301 | -85.889% |
| 2025-06-04 | 19.0000 | 19.5400 | 19.0000 | 19.4500 | +10.386% | 7 | 306 | -86.324% |
| 2025-06-03 | 19.9800 | 19.9800 | 17.6200 | 17.6200 | -20.987% | 13 | 306 | -84.904% |
| 2025-05-30 | 22.5700 | 22.6100 | 22.3000 | 22.3000 | +0.450% | 32 | 300 | -88.072% |
| 2025-05-29 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -5.732% | 2 | 284 | -88.018% |
| 2025-05-15 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | -1.834% | 5 | 284 | -88.705% |
| 2025-05-13 | 23.9900 | 23.9900 | 23.9900 | 23.9900 | -3.188% | 8 | 279 | -88.912% |
| 2025-05-12 | 25.4200 | 25.4200 | 24.7700 | 24.7800 | -13.205% | 52 | 287 | -89.266% |
| 2025-05-05 | 28.5500 | 28.5500 | 28.5500 | 28.5500 | +2.994% | 2 | 242 | -90.683% |
| 2025-05-02 | 27.7200 | 27.7200 | 27.7200 | 27.7200 | -9.736% | 6 | 241 | -90.404% |
| 2025-04-28 | 29.8200 | 30.9100 | 29.3500 | 30.7100 | +1.655% | 146 | 241 | -91.338% |
| 2025-04-25 | 31.2400 | 31.2700 | 29.3900 | 30.2100 | -3.943% | 12 | 162 | -91.195% |
| 2025-04-24 | 31.4400 | 31.4500 | 31.4400 | 31.4500 | -16.445% | 2 | 159 | -91.542% |
| 2025-04-22 | 36.7800 | 37.6400 | 36.7800 | 37.6400 | -7.518% | 2 | 159 | -92.933% |
| 2025-04-21 | 39.2700 | 40.7000 | 39.2700 | 40.7000 | +11.233% | 6 | 160 | -93.464% |
| 2025-04-17 | 36.3900 | 36.5900 | 36.3900 | 36.5900 | +6.027% | 2 | 164 | -92.730% |
| 2025-04-15 | 34.3300 | 34.5800 | 34.2600 | 34.5100 | -0.576% | 250 | 164 | -92.292% |
| 2025-04-14 | 34.7100 | 34.7100 | 34.7100 | 34.7100 | -7.068% | 2 | 39 | -92.337% |
| 2025-04-11 | 37.4700 | 37.4700 | 37.3500 | 37.3500 | +5.988% | 4 | 37 | -92.878% |
| 2025-04-09 | 36.5000 | 36.5000 | 35.2400 | 35.2400 | -8.301% | 6 | 37 | -92.452% |
| 2025-04-08 | 38.1800 | 38.4300 | 38.1800 | 38.4300 | -11.186% | 6 | 43 | -93.078% |
| 2025-04-07 | 44.9000 | 44.9000 | 43.2700 | 43.2700 | -5.524% | 8 | 40 | -93.853% |
| 2025-04-04 | 47.3500 | 48.7000 | 44.6200 | 45.8000 | +11.165% | 82 | 40 | -94.192% |
| 2025-04-03 | 40.6500 | 41.2000 | 40.2000 | 41.2000 | +8.193% | 9 | 20 | -93.544% |
| 2025-03-31 | 38.5700 | 38.5700 | 38.0800 | 38.0800 | 0.000% | 12 | 12 | -93.015% |