AVGO271217P00180000
AVGO Dec 17 2027 180.00 Put
optionOPRA
EODOct 6, 2026
3.60USD-15.294%(-0.65)2Vol558OI
AVGO271217P00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 3.2700 | 3.6000 | 3.2700 | 3.6000 | -15.294% | 2 | 559 | 0.000% |
| 2026-10-02 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +4.680% | 50 | 509 | -15.294% |
| 2026-09-29 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -6.667% | 1 | 510 | -11.330% |
| 2026-09-28 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | -2.247% | 10 | 510 | -17.241% |
| 2026-09-23 | 4.2400 | 4.4500 | 4.2400 | 4.4500 | -3.888% | 3 | 508 | -19.101% |
| 2026-09-17 | 4.7500 | 4.7500 | 4.6300 | 4.6300 | -10.097% | 8 | 507 | -22.246% |
| 2026-09-15 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -1.905% | 5 | 502 | -30.097% |
| 2026-09-14 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | +10.526% | 11 | 502 | -31.429% |
| 2026-09-10 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +1.064% | 2 | 500 | -24.211% |
| 2026-09-09 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -3.292% | 1 | 499 | -23.404% |
| 2026-09-08 | 4.4800 | 4.8600 | 4.4800 | 4.8600 | +0.206% | 143 | 482 | -25.926% |
| 2026-09-04 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -1.020% | 1 | 483 | -25.773% |
| 2026-09-02 | 5.1000 | 5.1000 | 4.9000 | 4.9000 | -6.667% | 4 | 487 | -26.531% |
| 2026-09-01 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -11.765% | 3 | 487 | -31.429% |
| 2026-08-27 | 5.9900 | 5.9900 | 5.9500 | 5.9500 | -11.982% | 97 | 431 | -39.496% |
| 2026-08-26 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | +2.736% | 10 | 421 | -46.746% |
| 2026-08-24 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | +4.944% | 1 | 420 | -45.289% |
| 2026-08-20 | 6.2600 | 6.2700 | 6.2600 | 6.2700 | -3.538% | 4 | 416 | -42.584% |
| 2026-08-18 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +10.169% | 5 | 416 | -44.615% |
| 2026-08-14 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +9.259% | 1 | 415 | -38.983% |
| 2026-08-13 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -3.571% | 10 | 415 | -33.333% |
| 2026-08-12 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -36.723% | 1 | 415 | -35.714% |
| 2026-07-08 | 8.9000 | 8.9000 | 8.8500 | 8.8500 | -1.667% | 60 | 356 | -59.322% |
| 2026-06-24 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -8.163% | 1 | 357 | -60.000% |
| 2026-06-12 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -8.411% | 1 | 357 | -63.265% |
| 2026-06-10 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +12.042% | 26 | 331 | -66.355% |
| 2026-06-08 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -2.551% | 41 | 311 | -62.304% |
| 2026-06-05 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +10.112% | 1 | 311 | -63.265% |
| 2026-06-04 | 9.6500 | 9.6500 | 8.9000 | 8.9000 | +11.250% | 13 | 311 | -59.551% |
| 2026-06-02 | 8.0000 | 8.1000 | 7.9400 | 8.0000 | -11.504% | 49 | 324 | -55.000% |
| 2026-05-28 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | +2.844% | 4 | 324 | -60.177% |
| 2026-05-26 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | -3.829% | 1 | 325 | -59.044% |
| 2026-05-12 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | +1.443% | 5 | 320 | -60.613% |
| 2026-05-06 | 9.0500 | 9.0500 | 9.0000 | 9.0100 | -3.118% | 21 | 331 | -60.044% |
| 2026-05-01 | 9.1400 | 9.3000 | 9.1400 | 9.3000 | -6.061% | 3 | 334 | -61.290% |
| 2026-04-27 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +2.273% | 1 | 334 | -63.636% |
| 2026-04-23 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | -2.321% | 8 | 326 | -62.810% |
| 2026-04-17 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | -36.677% | 3 | 323 | -63.673% |
| 2026-04-02 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -12.325% | 1 | 324 | -76.997% |
| 2026-03-30 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +14.350% | 5 | 324 | -79.832% |
| 2026-03-20 | 15.6100 | 15.6100 | 15.6100 | 15.6100 | -6.246% | 1 | 329 | -76.938% |
| 2026-03-06 | 15.1900 | 16.6500 | 15.1900 | 16.6500 | -6.408% | 8 | 332 | -78.378% |
| 2026-02-26 | 18.4000 | 18.7400 | 17.7000 | 17.7900 | +8.476% | 97 | 330 | -79.764% |
| 2026-02-23 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -2.090% | 1 | 291 | -78.049% |
| 2026-02-20 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +1.392% | 1 | 292 | -78.507% |
| 2026-01-29 | 16.6000 | 16.6000 | 16.4800 | 16.5200 | -5.057% | 3 | 292 | -78.208% |
| 2026-01-23 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +5.263% | 1 | 294 | -79.310% |
| 2026-01-20 | 16.5300 | 16.5300 | 16.5300 | 16.5300 | +5.691% | 1 | 293 | -78.221% |
| 2026-01-09 | 15.6400 | 15.6400 | 15.6400 | 15.6400 | -3.813% | 5 | 293 | -76.982% |
| 2026-01-05 | 16.2600 | 16.2600 | 16.2600 | 16.2600 | +2.264% | 2 | 298 | -77.860% |
| 2026-01-02 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -10.169% | 10 | 298 | -77.358% |
| 2025-12-18 | 17.6500 | 17.7000 | 17.6500 | 17.7000 | -1.939% | 15 | 298 | -79.661% |
| 2025-12-17 | 18.0000 | 18.0500 | 18.0000 | 18.0500 | +7.122% | 2 | 288 | -80.055% |
| 2025-12-15 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +12.333% | 1 | 287 | -78.635% |
| 2025-12-12 | 15.1000 | 15.1900 | 15.0000 | 15.0000 | +14.068% | 4 | 286 | -76.000% |
| 2025-12-09 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +0.844% | 1 | 287 | -72.624% |
| 2025-12-08 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | -6.857% | 1 | 286 | -72.393% |
| 2025-12-05 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -14.373% | 2 | 287 | -74.286% |
| 2025-11-24 | 16.0000 | 16.3500 | 16.0000 | 16.3500 | -5.491% | 3 | 287 | -77.982% |
| 2025-11-19 | 16.3000 | 17.3000 | 16.3000 | 17.3000 | +2.976% | 3 | 287 | -79.191% |
| 2025-11-17 | 16.9500 | 16.9500 | 16.8000 | 16.8000 | +6.531% | 3 | 287 | -78.571% |
| 2025-11-10 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | +6.988% | 100 | 287 | -77.172% |
| 2025-10-28 | 14.7400 | 14.7400 | 14.7400 | 14.7400 | -10.395% | 1 | 313 | -75.577% |
| 2025-10-23 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -3.235% | 5 | 314 | -78.116% |
| 2025-10-22 | 17.0900 | 17.0900 | 17.0000 | 17.0000 | +2.102% | 2 | 319 | -78.824% |
| 2025-10-21 | 16.4300 | 16.6500 | 16.4300 | 16.6500 | +2.905% | 2 | 320 | -78.378% |
| 2025-10-20 | 15.9200 | 16.1800 | 15.9200 | 16.1800 | -6.366% | 2 | 320 | -77.750% |
| 2025-10-17 | 17.2800 | 17.2800 | 17.2800 | 17.2800 | +6.012% | 3 | 320 | -79.167% |
| 2025-10-15 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -4.790% | 10 | 323 | -77.914% |
| 2025-10-14 | 17.1200 | 17.1200 | 17.1200 | 17.1200 | +12.262% | 5 | 314 | -78.972% |
| 2025-10-13 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -0.327% | 1 | 319 | -76.393% |
| 2025-10-06 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +3.729% | 1 | 320 | -76.471% |
| 2025-10-01 | 15.4000 | 15.4000 | 14.7500 | 14.7500 | -5.570% | 3 | 319 | -75.593% |
| 2025-09-30 | 15.3300 | 15.6200 | 15.3300 | 15.6200 | +2.292% | 2 | 319 | -76.953% |
| 2025-09-29 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | +6.858% | 2 | 319 | -76.424% |
| 2025-09-23 | 14.3100 | 14.3200 | 14.2800 | 14.2900 | +1.276% | 4 | 319 | -74.808% |
| 2025-09-22 | 13.9300 | 14.1100 | 13.9300 | 14.1100 | +14.715% | 2 | 319 | -74.486% |
| 2025-09-10 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -3.529% | 2 | 319 | -70.732% |
| 2025-09-05 | 12.1000 | 12.9000 | 12.1000 | 12.7500 | -16.667% | 108 | 317 | -71.765% |
| 2025-09-04 | 15.3500 | 15.3500 | 15.3000 | 15.3000 | -13.314% | 2 | 219 | -76.471% |
| 2025-09-02 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +0.570% | 1 | 219 | -79.603% |
| 2025-08-29 | 17.8500 | 17.8500 | 17.5500 | 17.5500 | +6.235% | 20 | 214 | -79.487% |
| 2025-08-28 | 16.6000 | 16.6000 | 16.5200 | 16.5200 | -15.282% | 3 | 214 | -78.208% |
| 2025-08-21 | 19.2500 | 19.5000 | 19.2500 | 19.5000 | -7.143% | 2 | 213 | -81.538% |
| 2025-08-20 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +15.195% | 1 | 214 | -82.857% |
| 2025-08-18 | 18.2300 | 18.2300 | 18.2300 | 18.2300 | +3.286% | 20 | 214 | -80.252% |
| 2025-08-15 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +3.824% | 2 | 218 | -79.603% |
| 2025-08-14 | 16.8500 | 17.0000 | 16.8500 | 17.0000 | -2.579% | 2 | 218 | -78.824% |
| 2025-08-13 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -5.420% | 2 | 217 | -79.370% |
| 2025-08-07 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -0.913% | 2 | 218 | -80.488% |
| 2025-08-05 | 18.6200 | 18.6200 | 18.6200 | 18.6200 | -6.196% | 15 | 220 | -80.666% |
| 2025-08-01 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | +4.474% | 5 | 220 | -81.864% |
| 2025-07-31 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +7.345% | 1 | 219 | -81.053% |
| 2025-07-30 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -1.667% | 50 | 219 | -79.661% |
| 2025-07-29 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -3.640% | 1 | 169 | -80.000% |
| 2025-07-28 | 18.6800 | 18.6800 | 18.6800 | 18.6800 | -1.529% | 12 | 169 | -80.728% |
| 2025-07-25 | 18.9700 | 18.9700 | 18.9700 | 18.9700 | +0.106% | 4 | 181 | -81.023% |
| 2025-07-24 | 19.3500 | 19.3500 | 18.9500 | 18.9500 | -6.374% | 35 | 177 | -81.003% |
| 2025-07-23 | 20.2400 | 20.2400 | 20.2400 | 20.2400 | -1.365% | 10 | 162 | -82.213% |
| 2025-07-22 | 20.8200 | 20.8200 | 20.5200 | 20.5200 | +6.597% | 12 | 166 | -82.456% |
| 2025-07-21 | 19.5000 | 19.5000 | 19.2500 | 19.2500 | -4.038% | 31 | 158 | -81.299% |
| 2025-07-18 | 20.1500 | 20.1500 | 20.0600 | 20.0600 | +1.570% | 11 | 165 | -82.054% |
| 2025-07-17 | 20.5500 | 20.5500 | 19.7000 | 19.7500 | -3.752% | 20 | 160 | -81.772% |
| 2025-07-16 | 20.5200 | 20.5200 | 20.5200 | 20.5200 | +1.333% | 4 | 162 | -82.456% |
| 2025-07-15 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -4.028% | 8 | 166 | -82.222% |
| 2025-07-14 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | 0.000% | 2 | 158 | -82.938% |
| 2025-07-11 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -1.678% | 2 | 157 | -82.938% |
| 2025-07-10 | 22.0000 | 22.3000 | 21.4600 | 21.4600 | -1.106% | 16 | 157 | -83.225% |
| 2025-07-09 | 21.6500 | 21.8000 | 21.6500 | 21.7000 | -1.810% | 15 | 161 | -83.410% |
| 2025-07-08 | 22.2000 | 22.5500 | 22.1000 | 22.1000 | +0.045% | 14 | 167 | -83.710% |
| 2025-07-07 | 21.8700 | 22.0900 | 21.8700 | 22.0900 | -0.942% | 10 | 153 | -83.703% |
| 2025-07-03 | 22.5000 | 22.5000 | 22.3000 | 22.3000 | -2.832% | 9 | 158 | -83.857% |
| 2025-07-02 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | -4.095% | 4 | 158 | -84.314% |
| 2025-07-01 | 22.0000 | 24.1800 | 22.0000 | 23.9300 | +5.651% | 12 | 158 | -84.956% |
| 2025-06-30 | 23.0000 | 23.0000 | 22.6500 | 22.6500 | -3.205% | 5 | 150 | -84.106% |
| 2025-06-27 | 23.4200 | 23.4700 | 23.1500 | 23.4000 | -0.637% | 12 | 150 | -84.615% |
| 2025-06-26 | 24.0000 | 24.0000 | 23.5500 | 23.5500 | -2.201% | 5 | 150 | -84.713% |
| 2025-06-25 | 23.5000 | 24.0800 | 23.5000 | 24.0800 | -1.352% | 5 | 149 | -85.050% |
| 2025-06-24 | 25.3000 | 25.3000 | 24.4100 | 24.4100 | -8.918% | 3 | 150 | -85.252% |
| 2025-06-23 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | -1.289% | 1 | 148 | -86.567% |
| 2025-06-20 | 26.6000 | 27.2000 | 26.5900 | 27.1500 | +0.221% | 124 | 147 | -86.740% |
| 2025-06-13 | 25.8500 | 27.0900 | 25.8500 | 27.0900 | +4.152% | 10 | 145 | -86.711% |
| 2025-06-12 | 25.8200 | 26.0100 | 25.8200 | 26.0100 | -0.535% | 5 | 140 | -86.159% |
| 2025-06-11 | 26.5300 | 26.5300 | 25.8500 | 26.1500 | -4.001% | 3 | 137 | -86.233% |
| 2025-06-09 | 27.1800 | 27.2400 | 27.1800 | 27.2400 | +1.946% | 7 | 136 | -86.784% |
| 2025-06-06 | 26.3000 | 26.7200 | 26.0100 | 26.7200 | +4.294% | 22 | 129 | -86.527% |
| 2025-06-05 | 25.6200 | 25.6200 | 25.6200 | 25.6200 | -0.890% | 1 | 118 | -85.948% |
| 2025-06-04 | 25.0000 | 25.8500 | 25.0000 | 25.8500 | -12.075% | 2 | 118 | -86.074% |
| 2025-05-30 | 29.3300 | 29.4000 | 29.2500 | 29.4000 | -0.440% | 22 | 118 | -87.755% |
| 2025-05-29 | 29.5300 | 29.5300 | 29.5300 | 29.5300 | +0.716% | 4 | 107 | -87.809% |
| 2025-05-28 | 29.1900 | 29.5000 | 29.1900 | 29.3200 | -6.921% | 10 | 111 | -87.722% |
| 2025-05-19 | 32.0000 | 32.0000 | 31.1500 | 31.5000 | +3.313% | 3 | 111 | -88.571% |
| 2025-05-15 | 30.4900 | 30.4900 | 30.4900 | 30.4900 | +2.384% | 4 | 110 | -88.193% |
| 2025-05-13 | 31.4900 | 31.4900 | 29.7800 | 29.7800 | -8.930% | 3 | 106 | -87.911% |
| 2025-05-12 | 33.1100 | 33.1100 | 32.7000 | 32.7000 | -10.435% | 6 | 103 | -88.991% |
| 2025-05-09 | 36.5100 | 36.5100 | 36.5100 | 36.5100 | -0.382% | 20 | 101 | -90.140% |
| 2025-05-08 | 36.6500 | 36.6500 | 36.6500 | 36.6500 | -4.058% | 2 | 101 | -90.177% |
| 2025-05-01 | 38.2000 | 38.2000 | 38.2000 | 38.2000 | -9.048% | 1 | 103 | -90.576% |
| 2025-04-30 | 42.2000 | 42.2000 | 42.0000 | 42.0000 | +5.793% | 2 | 103 | -91.429% |
| 2025-04-29 | 39.7000 | 39.7000 | 39.7000 | 39.7000 | -2.217% | 1 | 104 | -90.932% |
| 2025-04-28 | 39.7000 | 40.7500 | 39.7000 | 40.6000 | +2.655% | 3 | 104 | -91.133% |
| 2025-04-25 | 40.7900 | 40.7900 | 39.5500 | 39.5500 | -5.405% | 8 | 102 | -90.898% |
| 2025-04-24 | 41.8100 | 41.8100 | 41.8100 | 41.8100 | -12.696% | 1 | 98 | -91.390% |
| 2025-04-22 | 47.8900 | 47.8900 | 47.8900 | 47.8900 | +9.613% | 1 | 97 | -92.483% |
| 2025-04-14 | 43.6900 | 43.6900 | 43.6900 | 43.6900 | -26.928% | 1 | 96 | -91.760% |
| 2025-04-04 | 59.7900 | 59.7900 | 59.7900 | 59.7900 | +14.981% | 30 | 95 | -93.979% |
| 2025-04-03 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | +9.728% | 2 | 80 | -93.077% |
| 2025-04-01 | 47.3900 | 47.3900 | 47.3900 | 47.3900 | -2.790% | 5 | 78 | -92.403% |
| 2025-03-31 | 49.5400 | 49.5400 | 48.7500 | 48.7500 | 0.000% | 73 | 73 | -92.615% |