AVGO271217P00170000
AVGO Dec 17 2027 170.00 Put
optionOPRA
EODOct 6, 2026
2.86USD-7.742%(-0.24)3Vol534OI
AVGO271217P00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -7.742% | 3 | 534 | 0.000% |
| 2026-10-05 | 3.0200 | 3.1000 | 3.0200 | 3.1000 | -6.061% | 13 | 533 | -7.742% |
| 2026-10-02 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | -7.042% | 10 | 533 | -13.333% |
| 2026-10-01 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | +31.481% | 10 | 533 | -19.437% |
| 2026-09-29 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -23.944% | 3 | 536 | +5.926% |
| 2026-09-28 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | -21.978% | 10 | 536 | -19.437% |
| 2026-08-13 | 4.5000 | 4.6000 | 4.5000 | 4.5500 | -9.901% | 40 | 540 | -37.143% |
| 2026-08-11 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -26.812% | 1 | 539 | -43.366% |
| 2026-08-03 | 7.2100 | 7.3000 | 6.9000 | 6.9000 | +4.545% | 3 | 540 | -58.551% |
| 2026-07-31 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -15.385% | 1 | 541 | -56.667% |
| 2026-07-28 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +0.386% | 1 | 541 | -63.333% |
| 2026-07-24 | 7.7800 | 7.7800 | 7.7700 | 7.7700 | +1.569% | 3 | 544 | -63.192% |
| 2026-07-23 | 7.5500 | 7.6500 | 7.5500 | 7.6500 | -5.204% | 41 | 565 | -62.614% |
| 2026-07-17 | 8.4000 | 8.4000 | 8.0700 | 8.0700 | +7.600% | 2 | 564 | -64.560% |
| 2026-07-14 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -5.303% | 1 | 565 | -61.867% |
| 2026-06-24 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | +2.458% | 5 | 570 | -63.889% |
| 2026-06-23 | 8.0500 | 8.0800 | 7.6600 | 7.7300 | -2.152% | 35 | 578 | -63.001% |
| 2026-06-08 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -4.819% | 82 | 660 | -63.797% |
| 2026-06-05 | 8.2000 | 8.3000 | 8.1200 | 8.3000 | +4.010% | 169 | 719 | -65.542% |
| 2026-06-04 | 8.0000 | 8.0000 | 7.9800 | 7.9800 | +17.353% | 2 | 719 | -64.160% |
| 2026-06-03 | 6.0000 | 6.8000 | 6.0000 | 6.8000 | 0.000% | 3 | 719 | -57.941% |
| 2026-06-02 | 7.4400 | 7.5500 | 6.8000 | 6.8000 | -4.225% | 196 | 656 | -57.941% |
| 2026-06-01 | 7.1000 | 7.1000 | 7.0000 | 7.1000 | -7.672% | 3 | 656 | -59.718% |
| 2026-05-28 | 7.6500 | 7.6900 | 7.6500 | 7.6900 | +0.523% | 100 | 621 | -62.809% |
| 2026-05-27 | 7.8500 | 7.8500 | 7.6500 | 7.6500 | -7.831% | 40 | 631 | -62.614% |
| 2026-05-20 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -2.353% | 1 | 632 | -65.542% |
| 2026-05-19 | 8.5500 | 8.5500 | 8.3500 | 8.5000 | +7.595% | 3 | 631 | -66.353% |
| 2026-05-18 | 8.1000 | 8.1000 | 7.9000 | 7.9000 | 0.000% | 2 | 631 | -63.797% |
| 2026-05-13 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -3.067% | 1 | 632 | -63.797% |
| 2026-05-12 | 8.1000 | 8.1500 | 8.1000 | 8.1500 | +1.875% | 2 | 631 | -64.908% |
| 2026-05-11 | 7.8600 | 8.0000 | 7.8600 | 8.0000 | -11.012% | 3 | 631 | -64.250% |
| 2026-04-15 | 9.0300 | 9.0300 | 8.9900 | 8.9900 | -12.972% | 12 | 641 | -68.187% |
| 2026-04-13 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | +3.611% | 1 | 642 | -72.314% |
| 2026-04-10 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -7.856% | 1 | 642 | -71.314% |
| 2026-04-09 | 10.7700 | 10.8200 | 10.7700 | 10.8200 | +2.754% | 4 | 643 | -73.567% |
| 2026-04-08 | 11.0000 | 11.0000 | 10.5300 | 10.5300 | -18.687% | 3 | 647 | -72.840% |
| 2026-04-06 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -2.264% | 1 | 647 | -77.915% |
| 2026-04-02 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -3.285% | 1 | 647 | -78.415% |
| 2026-03-26 | 13.8000 | 13.8000 | 13.7000 | 13.7000 | +2.163% | 31 | 647 | -79.124% |
| 2026-03-18 | 13.3800 | 13.4100 | 13.3800 | 13.4100 | +0.827% | 6 | 646 | -78.673% |
| 2026-03-09 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +4.560% | 2 | 649 | -78.496% |
| 2026-03-05 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | -9.143% | 2 | 650 | -77.516% |
| 2026-03-04 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -8.795% | 4 | 648 | -79.571% |
| 2026-02-27 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | +6.376% | 10 | 652 | -81.368% |
| 2026-02-25 | 14.4300 | 14.4300 | 14.4300 | 14.4300 | +1.263% | 1 | 652 | -80.180% |
| 2026-02-20 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -3.193% | 4 | 652 | -79.930% |
| 2026-02-11 | 14.7700 | 14.7700 | 14.7200 | 14.7200 | +1.377% | 2 | 652 | -80.571% |
| 2026-02-09 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | -8.564% | 1 | 652 | -80.303% |
| 2026-02-03 | 16.0000 | 16.0000 | 15.8800 | 15.8800 | +11.204% | 21 | 653 | -81.990% |
| 2026-01-29 | 14.2800 | 14.2800 | 14.2800 | 14.2800 | -4.161% | 1 | 672 | -79.972% |
| 2026-01-23 | 15.4000 | 15.4000 | 14.9000 | 14.9000 | +6.353% | 2 | 673 | -80.805% |
| 2026-01-14 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | -2.369% | 3 | 671 | -79.586% |
| 2026-01-08 | 14.2400 | 14.4000 | 14.2400 | 14.3500 | +0.702% | 89 | 671 | -80.070% |
| 2025-12-15 | 13.9000 | 14.3000 | 13.9000 | 14.2500 | +7.791% | 3 | 672 | -79.930% |
| 2025-12-12 | 12.2000 | 13.2200 | 12.2000 | 13.2200 | +25.546% | 7 | 671 | -78.366% |
| 2025-12-10 | 10.7500 | 10.7500 | 10.5300 | 10.5300 | -11.883% | 2 | 671 | -72.840% |
| 2025-12-05 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -2.846% | 1 | 670 | -76.067% |
| 2025-12-04 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -2.381% | 1 | 671 | -76.748% |
| 2025-12-01 | 12.9900 | 12.9900 | 12.6000 | 12.6000 | +3.279% | 3 | 672 | -77.302% |
| 2025-11-28 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -4.163% | 1 | 670 | -76.557% |
| 2025-11-26 | 12.7800 | 12.7800 | 12.7200 | 12.7300 | -5.283% | 6 | 669 | -77.533% |
| 2025-11-25 | 14.0100 | 14.0100 | 13.4400 | 13.4400 | -3.309% | 5 | 669 | -78.720% |
| 2025-11-24 | 13.9000 | 14.1500 | 13.9000 | 13.9000 | -16.866% | 11 | 669 | -79.424% |
| 2025-11-21 | 15.7900 | 16.7200 | 15.5000 | 16.7200 | +15.629% | 33 | 666 | -82.895% |
| 2025-11-13 | 14.5500 | 14.6800 | 14.2000 | 14.4600 | +4.404% | 38 | 666 | -80.221% |
| 2025-11-12 | 13.8800 | 14.0000 | 13.8200 | 13.8500 | -1.773% | 29 | 663 | -79.350% |
| 2025-11-11 | 13.9500 | 14.1000 | 13.7700 | 14.1000 | +2.545% | 19 | 659 | -79.716% |
| 2025-11-10 | 13.6700 | 13.7500 | 13.6200 | 13.7500 | -12.141% | 14 | 659 | -79.200% |
| 2025-11-07 | 14.5000 | 15.6500 | 14.5000 | 15.6500 | +17.228% | 18 | 659 | -81.725% |
| 2025-11-06 | 13.2500 | 13.3500 | 13.2500 | 13.3500 | -1.111% | 36 | 646 | -78.577% |
| 2025-11-05 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +1.887% | 4 | 640 | -78.815% |
| 2025-10-30 | 13.1500 | 13.2500 | 13.1500 | 13.2500 | -0.749% | 30 | 642 | -78.415% |
| 2025-10-29 | 12.7000 | 13.3500 | 12.2600 | 13.3500 | +3.488% | 4 | 653 | -78.577% |
| 2025-10-24 | 13.2000 | 13.2000 | 12.9000 | 12.9000 | -12.483% | 37 | 650 | -77.829% |
| 2025-10-22 | 14.8400 | 14.8400 | 14.7400 | 14.7400 | +4.762% | 2 | 687 | -80.597% |
| 2025-10-20 | 14.0500 | 14.0700 | 14.0500 | 14.0700 | -6.387% | 2 | 688 | -79.673% |
| 2025-10-16 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | +8.834% | 3 | 687 | -80.971% |
| 2025-10-15 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | +4.542% | 3 | 684 | -79.290% |
| 2025-10-03 | 13.2100 | 13.2100 | 13.2100 | 13.2100 | +2.962% | 3 | 684 | -78.350% |
| 2025-10-02 | 12.6000 | 12.8300 | 12.6000 | 12.8300 | +3.635% | 2 | 684 | -77.708% |
| 2025-09-23 | 12.4000 | 12.4000 | 12.3800 | 12.3800 | -1.668% | 3 | 684 | -76.898% |
| 2025-09-22 | 12.0000 | 12.5900 | 12.0000 | 12.5900 | +4.917% | 4 | 681 | -77.284% |
| 2025-09-19 | 12.1000 | 12.1000 | 12.0000 | 12.0000 | +1.266% | 22 | 681 | -76.167% |
| 2025-09-17 | 11.7300 | 11.9000 | 11.7300 | 11.8500 | +4.405% | 7 | 659 | -75.865% |
| 2025-09-16 | 11.1100 | 11.4500 | 11.1100 | 11.3500 | +3.653% | 24 | 652 | -74.802% |
| 2025-09-12 | 10.9200 | 10.9500 | 10.9200 | 10.9500 | +6.518% | 10 | 630 | -73.881% |
| 2025-09-10 | 10.4000 | 10.4000 | 10.2500 | 10.2800 | -8.214% | 32 | 640 | -72.179% |
| 2025-09-09 | 11.1500 | 11.2000 | 11.1500 | 11.2000 | +5.660% | 5 | 657 | -74.464% |
| 2025-09-08 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -3.019% | 30 | 657 | -73.019% |
| 2025-09-05 | 10.3000 | 10.9300 | 10.3000 | 10.9300 | -16.245% | 16 | 627 | -73.833% |
| 2025-09-04 | 13.5800 | 13.8000 | 13.0200 | 13.0500 | -13.804% | 286 | 627 | -78.084% |
| 2025-08-29 | 15.3200 | 15.5000 | 15.1400 | 15.1400 | +8.921% | 7 | 399 | -81.110% |
| 2025-08-28 | 14.3400 | 14.3400 | 13.8500 | 13.9000 | -16.265% | 14 | 399 | -79.424% |
| 2025-08-19 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +16.737% | 3 | 399 | -82.771% |
| 2025-08-12 | 14.6000 | 14.6800 | 14.1700 | 14.2200 | -5.640% | 13 | 396 | -79.887% |
| 2025-08-07 | 14.9800 | 15.0700 | 14.9800 | 15.0700 | -3.397% | 4 | 395 | -81.022% |
| 2025-08-06 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -3.763% | 40 | 395 | -81.667% |
| 2025-08-05 | 15.9000 | 16.2100 | 15.9000 | 16.2100 | -5.756% | 20 | 435 | -82.357% |
| 2025-08-01 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +6.634% | 30 | 435 | -83.372% |
| 2025-07-31 | 15.4000 | 16.1300 | 15.3500 | 16.1300 | +6.821% | 15 | 405 | -82.269% |
| 2025-07-30 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -2.581% | 1 | 392 | -81.060% |
| 2025-07-29 | 15.3800 | 15.5000 | 15.3800 | 15.5000 | -1.961% | 4 | 393 | -81.548% |
| 2025-07-28 | 16.7000 | 16.7000 | 15.8000 | 15.8100 | -3.480% | 17 | 393 | -81.910% |
| 2025-07-25 | 16.4500 | 16.4500 | 16.3000 | 16.3800 | -5.427% | 3 | 404 | -82.540% |
| 2025-07-23 | 17.7700 | 17.7700 | 17.3200 | 17.3200 | -2.202% | 20 | 405 | -83.487% |
| 2025-07-22 | 17.1500 | 17.9500 | 17.1500 | 17.7100 | +6.944% | 70 | 405 | -83.851% |
| 2025-07-21 | 17.0000 | 17.0000 | 16.5500 | 16.5600 | -2.988% | 12 | 455 | -82.729% |
| 2025-07-17 | 17.1500 | 17.1700 | 16.8500 | 17.0700 | -2.568% | 5 | 445 | -83.245% |
| 2025-07-15 | 17.5500 | 17.5500 | 17.5200 | 17.5200 | -4.262% | 20 | 444 | -83.676% |
| 2025-07-14 | 18.3000 | 18.3800 | 18.2500 | 18.3000 | -1.507% | 4 | 448 | -84.372% |
| 2025-07-09 | 18.5700 | 18.7000 | 18.5700 | 18.5800 | -3.229% | 15 | 447 | -84.607% |
| 2025-07-08 | 19.1800 | 19.2000 | 19.1800 | 19.2000 | -0.775% | 2 | 439 | -85.104% |
| 2025-07-03 | 19.2900 | 19.3500 | 19.2900 | 19.3500 | -2.568% | 10 | 439 | -85.220% |
| 2025-06-30 | 19.8500 | 19.9000 | 19.8500 | 19.8600 | -2.167% | 10 | 442 | -85.599% |
| 2025-06-26 | 20.5400 | 20.5500 | 20.0700 | 20.3000 | -4.471% | 20 | 434 | -85.911% |
| 2025-06-24 | 21.1500 | 21.3500 | 21.1500 | 21.2500 | -8.088% | 10 | 432 | -86.541% |
| 2025-06-20 | 23.1200 | 23.1200 | 23.1200 | 23.1200 | +0.609% | 14 | 422 | -87.630% |
| 2025-06-18 | 22.9800 | 22.9800 | 22.9800 | 22.9800 | -0.777% | 7 | 422 | -87.554% |
| 2025-06-17 | 23.1600 | 23.1600 | 23.1600 | 23.1600 | +0.915% | 2 | 422 | -87.651% |
| 2025-06-16 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | -0.520% | 1 | 422 | -87.538% |
| 2025-06-13 | 23.0700 | 23.0700 | 23.0700 | 23.0700 | +1.229% | 2 | 423 | -87.603% |
| 2025-06-12 | 22.7900 | 22.7900 | 22.7900 | 22.7900 | -4.923% | 10 | 422 | -87.451% |
| 2025-06-09 | 24.3200 | 24.3200 | 23.9700 | 23.9700 | +7.009% | 3 | 412 | -88.068% |
| 2025-06-04 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -0.665% | 1 | 412 | -87.232% |
| 2025-06-03 | 23.0500 | 23.0500 | 22.5500 | 22.5500 | -7.010% | 23 | 412 | -87.317% |
| 2025-06-02 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | -6.802% | 1 | 399 | -88.206% |
| 2025-05-30 | 26.0200 | 26.0200 | 26.0200 | 26.0200 | -1.996% | 2 | 398 | -89.008% |
| 2025-05-27 | 26.5500 | 26.5500 | 26.5500 | 26.5500 | -2.890% | 1 | 397 | -89.228% |
| 2025-05-22 | 27.3400 | 27.3400 | 27.3400 | 27.3400 | -1.866% | 20 | 398 | -89.539% |
| 2025-05-16 | 27.8600 | 27.8600 | 27.8600 | 27.8600 | +4.345% | 2 | 378 | -89.734% |
| 2025-05-15 | 27.1500 | 27.2500 | 26.7000 | 26.7000 | -5.754% | 13 | 379 | -89.288% |
| 2025-05-12 | 29.0500 | 29.3700 | 28.3300 | 28.3300 | -10.912% | 39 | 367 | -89.905% |
| 2025-05-08 | 31.8000 | 31.8000 | 31.8000 | 31.8000 | -6.471% | 6 | 332 | -91.006% |
| 2025-05-06 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +6.986% | 10 | 338 | -91.588% |
| 2025-05-02 | 31.7800 | 31.7800 | 31.7800 | 31.7800 | -4.765% | 6 | 348 | -91.001% |
| 2025-05-01 | 33.5500 | 33.9400 | 33.3700 | 33.3700 | -4.929% | 309 | 345 | -91.429% |
| 2025-04-29 | 35.1000 | 35.1000 | 35.1000 | 35.1000 | -2.092% | 10 | 121 | -91.852% |
| 2025-04-28 | 35.8500 | 35.8500 | 35.8500 | 35.8500 | +3.613% | 1 | 111 | -92.022% |
| 2025-04-25 | 35.2000 | 35.2500 | 34.6000 | 34.6000 | -3.782% | 96 | 111 | -91.734% |
| 2025-04-24 | 35.9600 | 35.9600 | 35.9600 | 35.9600 | -9.077% | 6 | 63 | -92.047% |
| 2025-04-23 | 39.5500 | 39.5500 | 39.5500 | 39.5500 | -6.457% | 1 | 57 | -92.769% |
| 2025-04-22 | 42.4800 | 42.4800 | 42.2800 | 42.2800 | -1.445% | 5 | 56 | -93.236% |
| 2025-04-16 | 39.8700 | 42.9000 | 39.8700 | 42.9000 | +8.279% | 4 | 56 | -93.333% |
| 2025-04-14 | 39.6200 | 39.6200 | 39.6200 | 39.6200 | -10.544% | 3 | 54 | -92.781% |
| 2025-04-10 | 41.5500 | 44.2900 | 41.5500 | 44.2900 | +12.098% | 3 | 57 | -93.543% |
| 2025-04-09 | 48.3000 | 48.3000 | 39.5100 | 39.5100 | -17.170% | 16 | 55 | -92.761% |
| 2025-04-08 | 47.7000 | 47.7000 | 47.7000 | 47.7000 | -16.095% | 40 | 63 | -94.004% |
| 2025-04-07 | 56.8500 | 56.8500 | 56.8500 | 56.8500 | +10.992% | 5 | 27 | -94.969% |
| 2025-04-04 | 52.6300 | 52.7000 | 51.2000 | 51.2200 | +11.130% | 24 | 28 | -94.416% |
| 2025-04-03 | 44.4200 | 46.0900 | 44.4200 | 46.0900 | +16.096% | 5 | 24 | -93.795% |
| 2025-04-02 | 40.5500 | 41.0200 | 39.7000 | 39.7000 | -6.036% | 19 | 19 | -92.796% |
| 2025-04-01 | 42.2500 | 42.2500 | 42.2500 | 42.2500 | 0.000% | 1 | 1 | -93.231% |