AVGO271217P00185000
AVGO Dec 17 2027 185.00 Put
optionOPRA
EODOct 7, 2026
4.13USD+5.897%(+0.23)10Vol286OI
AVGO271217P00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.1000 | 4.1300 | 4.1000 | 4.1300 | +5.897% | 10 | 276 | 0.000% |
| 2026-10-06 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -13.333% | 1 | 276 | +5.897% |
| 2026-10-05 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.174% | 8 | 276 | -8.222% |
| 2026-10-02 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -1.075% | 7 | 269 | -10.217% |
| 2026-09-30 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -7.000% | 2 | 269 | -11.183% |
| 2026-09-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -5.660% | 1 | 269 | -17.400% |
| 2026-09-17 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -11.223% | 5 | 269 | -22.075% |
| 2026-09-14 | 5.9000 | 5.9700 | 5.9000 | 5.9700 | +9.541% | 5 | 264 | -30.821% |
| 2026-09-03 | 6.0500 | 6.1000 | 5.4500 | 5.4500 | -22.143% | 16 | 252 | -24.220% |
| 2026-08-18 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -24.324% | 5 | 247 | -41.000% |
| 2026-07-09 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -6.754% | 1 | 246 | -55.351% |
| 2026-06-30 | 10.2800 | 10.2800 | 9.9200 | 9.9200 | -0.800% | 8 | 252 | -58.367% |
| 2026-06-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -9.091% | 1 | 252 | -58.700% |
| 2026-06-10 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +7.843% | 1 | 251 | -62.455% |
| 2026-06-09 | 10.7700 | 10.7700 | 10.2000 | 10.2000 | -0.098% | 2 | 251 | -59.510% |
| 2026-06-04 | 10.1500 | 10.2400 | 10.1500 | 10.2100 | -5.023% | 6 | 248 | -59.549% |
| 2026-05-19 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +5.186% | 1 | 247 | -61.581% |
| 2026-05-01 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | -4.038% | 100 | 275 | -59.589% |
| 2026-04-22 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -6.987% | 4 | 275 | -61.221% |
| 2026-04-15 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -9.984% | 5 | 270 | -63.930% |
| 2026-04-10 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | -8.817% | 1 | 270 | -67.531% |
| 2026-04-08 | 13.8000 | 13.9500 | 13.8000 | 13.9500 | -13.836% | 2 | 271 | -70.394% |
| 2026-04-06 | 16.1900 | 16.1900 | 16.1800 | 16.1900 | -16.331% | 7 | 271 | -74.490% |
| 2026-03-30 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | +15.799% | 4 | 266 | -78.656% |
| 2026-03-18 | 16.6300 | 16.8400 | 16.6300 | 16.7100 | -4.514% | 23 | 262 | -75.284% |
| 2026-03-06 | 17.6000 | 17.6000 | 17.5000 | 17.5000 | -4.580% | 10 | 262 | -76.400% |
| 2026-02-19 | 18.2500 | 18.3400 | 18.2500 | 18.3400 | +3.034% | 2 | 262 | -77.481% |
| 2026-01-20 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +0.679% | 1 | 262 | -76.798% |
| 2026-01-14 | 17.6000 | 17.6800 | 17.6000 | 17.6800 | +11.757% | 10 | 263 | -76.640% |
| 2026-01-13 | 15.8200 | 15.8200 | 15.8200 | 15.8200 | -0.815% | 10 | 263 | -73.894% |
| 2026-01-12 | 16.3000 | 16.3000 | 15.9500 | 15.9500 | -3.333% | 4 | 253 | -74.107% |
| 2026-01-07 | 16.9000 | 16.9000 | 16.5000 | 16.5000 | -7.042% | 3 | 251 | -74.970% |
| 2026-01-05 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +3.198% | 3 | 250 | -76.732% |
| 2025-12-22 | 17.3500 | 17.3500 | 17.2000 | 17.2000 | -11.568% | 3 | 250 | -75.988% |
| 2025-12-17 | 18.0500 | 19.4500 | 18.0500 | 19.4500 | +9.887% | 3 | 250 | -78.766% |
| 2025-12-16 | 17.6500 | 17.7000 | 17.6500 | 17.7000 | -1.939% | 14 | 248 | -76.667% |
| 2025-12-15 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -1.902% | 1 | 234 | -77.119% |
| 2025-11-19 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +9.199% | 15 | 233 | -77.554% |
| 2025-11-10 | 17.0000 | 17.0000 | 16.8000 | 16.8500 | +10.855% | 122 | 218 | -75.490% |
| 2025-10-28 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -16.346% | 1 | 118 | -72.829% |
| 2025-10-22 | 18.0000 | 18.2700 | 17.9000 | 18.1700 | +3.829% | 5 | 119 | -77.270% |
| 2025-10-20 | 17.4000 | 17.5000 | 17.4000 | 17.5000 | +0.287% | 3 | 118 | -76.400% |
| 2025-10-15 | 17.0000 | 17.4500 | 17.0000 | 17.4500 | +6.728% | 3 | 116 | -76.332% |
| 2025-10-08 | 16.4500 | 16.4500 | 16.3500 | 16.3500 | -1.208% | 3 | 114 | -74.740% |
| 2025-10-06 | 16.1500 | 16.5500 | 16.1500 | 16.5500 | -1.194% | 3 | 111 | -75.045% |
| 2025-09-30 | 16.4900 | 16.7500 | 16.4900 | 16.7500 | +2.134% | 2 | 109 | -75.343% |
| 2025-09-29 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -1.914% | 4 | 109 | -74.817% |
| 2025-09-25 | 16.7200 | 16.7200 | 16.7200 | 16.7200 | +4.045% | 1 | 113 | -75.299% |
| 2025-09-24 | 16.0700 | 16.0700 | 16.0700 | 16.0700 | +4.351% | 2 | 113 | -74.300% |
| 2025-09-23 | 15.3600 | 15.4500 | 15.3100 | 15.4000 | +9.220% | 22 | 111 | -73.182% |
| 2025-09-16 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +4.059% | 1 | 106 | -70.709% |
| 2025-09-15 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | 0.000% | 1 | 106 | -69.520% |
| 2025-09-09 | 13.6000 | 13.6000 | 13.5500 | 13.5500 | -23.576% | 2 | 106 | -69.520% |
| 2025-08-28 | 17.7300 | 17.7300 | 17.7300 | 17.7300 | -8.230% | 2 | 105 | -76.706% |
| 2025-08-25 | 19.3200 | 19.3200 | 19.3200 | 19.3200 | -1.679% | 1 | 103 | -78.623% |
| 2025-08-22 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -9.572% | 2 | 103 | -78.982% |
| 2025-08-20 | 21.7300 | 21.7300 | 21.7300 | 21.7300 | +6.052% | 1 | 104 | -80.994% |
| 2025-08-19 | 19.6000 | 20.4900 | 19.6000 | 20.4900 | +6.442% | 2 | 103 | -79.844% |
| 2025-08-18 | 19.8000 | 19.8000 | 19.2500 | 19.2500 | +0.522% | 2 | 102 | -78.545% |
| 2025-08-15 | 19.7000 | 19.7000 | 19.1500 | 19.1500 | +5.977% | 2 | 102 | -78.433% |
| 2025-08-12 | 17.8500 | 18.0700 | 17.8500 | 18.0700 | -6.373% | 60 | 102 | -77.144% |
| 2025-08-06 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -9.048% | 1 | 66 | -78.601% |
| 2025-08-01 | 21.2200 | 21.2200 | 21.2200 | 21.2200 | +7.172% | 1 | 66 | -80.537% |
| 2025-07-31 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +5.882% | 1 | 67 | -79.141% |
| 2025-07-30 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -2.604% | 10 | 67 | -77.914% |
| 2025-07-29 | 19.1900 | 19.2000 | 19.1900 | 19.2000 | -2.489% | 7 | 57 | -78.490% |
| 2025-07-28 | 19.6900 | 19.6900 | 19.6900 | 19.6900 | -2.525% | 3 | 60 | -79.025% |
| 2025-07-25 | 20.6600 | 20.6600 | 20.2000 | 20.2000 | -0.980% | 20 | 60 | -79.554% |
| 2025-07-24 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -5.861% | 2 | 51 | -79.755% |
| 2025-07-22 | 21.6700 | 21.6700 | 21.6700 | 21.6700 | +3.437% | 2 | 52 | -80.941% |
| 2025-07-17 | 21.2600 | 21.2600 | 20.9500 | 20.9500 | -4.338% | 11 | 52 | -80.286% |
| 2025-07-16 | 22.1300 | 22.1300 | 21.9000 | 21.9000 | +1.860% | 5 | 52 | -81.142% |
| 2025-07-15 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -8.159% | 8 | 48 | -80.791% |
| 2025-07-09 | 23.4100 | 23.4100 | 23.4100 | 23.4100 | -1.845% | 8 | 40 | -82.358% |
| 2025-07-08 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | +0.126% | 5 | 40 | -82.683% |
| 2025-07-03 | 23.8000 | 23.8200 | 23.8000 | 23.8200 | -2.974% | 8 | 27 | -82.662% |
| 2025-07-02 | 24.4500 | 24.5500 | 24.4500 | 24.5500 | +1.656% | 10 | 27 | -83.177% |
| 2025-06-30 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | -3.400% | 8 | 17 | -82.899% |
| 2025-06-26 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -15.226% | 8 | 17 | -83.480% |
| 2025-06-09 | 29.4900 | 29.4900 | 29.4900 | 29.4900 | -5.813% | 1 | 9 | -85.995% |
| 2025-05-29 | 31.3100 | 31.3100 | 31.3100 | 31.3100 | -21.411% | 5 | 10 | -86.809% |
| 2025-05-02 | 39.8400 | 39.8400 | 39.8400 | 39.8400 | -6.259% | 2 | 5 | -89.634% |
| 2025-04-29 | 42.6500 | 42.8000 | 42.5000 | 42.5000 | -2.186% | 3 | 4 | -90.282% |
| 2025-04-28 | 43.5000 | 43.5000 | 43.4500 | 43.4500 | +3.329% | 2 | 3 | -90.495% |
| 2025-04-25 | 42.0500 | 42.0500 | 42.0500 | 42.0500 | -14.131% | 2 | 3 | -90.178% |
| 2025-04-11 | 48.9700 | 48.9700 | 48.9700 | 48.9700 | -1.151% | 2 | 2 | -91.566% |
| 2025-04-10 | 49.5400 | 49.5400 | 49.5400 | 49.5400 | +8.712% | 1 | 3 | -91.663% |
| 2025-04-09 | 54.3400 | 54.3400 | 45.0000 | 45.5700 | -25.111% | 4 | 4 | -90.937% |
| 2025-04-07 | 60.8500 | 60.8500 | 60.8500 | 60.8500 | +14.963% | 2 | 1 | -93.213% |
| 2025-04-03 | 52.9300 | 52.9300 | 52.9300 | 52.9300 | +1.108% | 2 | 3 | -92.197% |
| 2025-03-31 | 52.3500 | 52.3500 | 52.3500 | 52.3500 | 0.000% | 1 | 1 | -92.111% |