AVGO271217P00190000
AVGO Dec 17 2027 190.00 Put
optionOPRA
EODOct 7, 2026
4.70USD+8.046%(+0.35)3Vol493OI
AVGO271217P00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +8.046% | 3 | 493 | 0.000% |
| 2026-10-06 | 4.3500 | 4.3500 | 4.2500 | 4.3500 | -11.043% | 15 | 494 | +8.046% |
| 2026-10-05 | 5.1000 | 5.1000 | 4.8900 | 4.8900 | -7.736% | 18 | 480 | -3.885% |
| 2026-10-02 | 5.1500 | 5.3000 | 5.1500 | 5.3000 | -2.033% | 57 | 438 | -11.321% |
| 2026-10-01 | 5.4800 | 5.4800 | 5.4100 | 5.4100 | +7.129% | 3 | 435 | -13.124% |
| 2026-09-29 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -4.717% | 3 | 438 | -6.931% |
| 2026-09-28 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -6.195% | 10 | 438 | -11.321% |
| 2026-09-24 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +6.203% | 1 | 437 | -16.814% |
| 2026-09-22 | 5.3600 | 5.3600 | 5.3200 | 5.3200 | -0.561% | 3 | 435 | -11.654% |
| 2026-09-21 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -9.014% | 2 | 433 | -12.150% |
| 2026-09-17 | 5.8500 | 5.8800 | 5.8500 | 5.8800 | -8.978% | 7 | 431 | -20.068% |
| 2026-09-14 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | +14.336% | 2 | 430 | -27.245% |
| 2026-09-10 | 6.0500 | 6.0500 | 5.6500 | 5.6500 | -4.237% | 4 | 426 | -16.814% |
| 2026-09-09 | 5.9500 | 5.9500 | 5.9000 | 5.9000 | +3.327% | 9 | 425 | -20.339% |
| 2026-09-08 | 5.6000 | 5.7100 | 5.6000 | 5.7100 | -1.890% | 9 | 434 | -17.688% |
| 2026-09-04 | 5.8800 | 5.8800 | 5.8200 | 5.8200 | +1.748% | 2 | 435 | -19.244% |
| 2026-09-03 | 6.2700 | 6.2700 | 5.7200 | 5.7200 | -21.103% | 13 | 423 | -17.832% |
| 2026-08-27 | 7.3000 | 7.3000 | 7.2500 | 7.2500 | -9.488% | 51 | 383 | -35.172% |
| 2026-08-24 | 8.0000 | 8.0100 | 8.0000 | 8.0100 | -8.457% | 2 | 381 | -41.323% |
| 2026-08-19 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +26.812% | 1 | 380 | -46.286% |
| 2026-08-14 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -19.298% | 1 | 380 | -31.884% |
| 2026-08-04 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -16.990% | 1 | 381 | -45.029% |
| 2026-08-03 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +3.000% | 1 | 380 | -54.369% |
| 2026-07-30 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -5.033% | 1 | 381 | -53.000% |
| 2026-07-27 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | -0.190% | 5 | 386 | -55.366% |
| 2026-07-23 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +0.957% | 1 | 387 | -55.450% |
| 2026-07-08 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -4.128% | 1 | 387 | -55.024% |
| 2026-06-24 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +2.251% | 2 | 389 | -56.881% |
| 2026-06-23 | 11.0300 | 11.0300 | 10.3000 | 10.6600 | -14.032% | 75 | 428 | -55.910% |
| 2026-06-10 | 12.3500 | 12.6800 | 12.3500 | 12.4000 | +13.242% | 77 | 426 | -62.097% |
| 2026-06-04 | 11.0500 | 11.0500 | 10.9500 | 10.9500 | +23.729% | 7 | 422 | -57.078% |
| 2026-06-03 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -3.279% | 1 | 423 | -46.893% |
| 2026-06-02 | 9.2400 | 9.2400 | 9.1500 | 9.1500 | -12.857% | 300 | 332 | -48.634% |
| 2026-05-07 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +3.448% | 1 | 331 | -55.238% |
| 2026-05-05 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -4.605% | 1 | 332 | -53.695% |
| 2026-05-01 | 10.7200 | 10.7200 | 10.5500 | 10.6400 | -10.059% | 50 | 373 | -55.827% |
| 2026-04-21 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | -1.417% | 5 | 373 | -60.270% |
| 2026-04-20 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +1.095% | 1 | 373 | -60.833% |
| 2026-04-17 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | -3.023% | 5 | 373 | -60.404% |
| 2026-04-15 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | -9.601% | 1 | 374 | -61.601% |
| 2026-04-10 | 13.5400 | 13.5400 | 13.5400 | 13.5400 | -7.260% | 3 | 374 | -65.288% |
| 2026-04-09 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -30.476% | 1 | 377 | -67.808% |
| 2026-03-30 | 21.0500 | 21.0500 | 21.0000 | 21.0000 | +18.377% | 30 | 377 | -77.619% |
| 2026-03-11 | 17.7400 | 17.7400 | 17.7400 | 17.7400 | -7.460% | 1 | 377 | -73.506% |
| 2026-03-06 | 18.8500 | 19.1700 | 18.8500 | 19.1700 | -12.546% | 11 | 378 | -75.483% |
| 2026-02-26 | 21.9200 | 21.9200 | 21.9200 | 21.9200 | +11.780% | 2 | 382 | -78.558% |
| 2026-02-19 | 19.5500 | 19.6100 | 19.5500 | 19.6100 | +3.757% | 2 | 384 | -76.033% |
| 2026-02-10 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -2.678% | 10 | 384 | -75.132% |
| 2026-02-09 | 19.4200 | 19.4200 | 19.4200 | 19.4200 | -4.804% | 10 | 374 | -75.798% |
| 2026-02-06 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +7.652% | 2 | 379 | -76.961% |
| 2026-01-29 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -6.188% | 1 | 377 | -75.198% |
| 2026-01-23 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +4.663% | 1 | 378 | -76.733% |
| 2026-01-21 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +1.579% | 2 | 377 | -75.648% |
| 2026-01-14 | 18.7000 | 19.0000 | 18.7000 | 19.0000 | +8.262% | 3 | 377 | -75.263% |
| 2026-01-09 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -1.681% | 6 | 377 | -73.219% |
| 2025-12-31 | 18.1000 | 18.1000 | 17.8500 | 17.8500 | -0.833% | 3 | 383 | -73.669% |
| 2025-12-29 | 17.9000 | 18.0000 | 17.9000 | 18.0000 | +2.564% | 3 | 383 | -73.889% |
| 2025-12-24 | 17.6000 | 17.6000 | 17.5500 | 17.5500 | -4.098% | 3 | 383 | -73.219% |
| 2025-12-22 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -2.918% | 1 | 383 | -74.317% |
| 2025-12-15 | 18.7000 | 19.2000 | 18.7000 | 18.8500 | +24.422% | 5 | 382 | -75.066% |
| 2025-12-11 | 15.2000 | 15.2000 | 15.1500 | 15.1500 | +1.542% | 2 | 382 | -68.977% |
| 2025-12-09 | 15.0000 | 15.0000 | 14.9200 | 14.9200 | -16.880% | 3 | 382 | -68.499% |
| 2025-11-24 | 19.0000 | 19.0100 | 17.9500 | 17.9500 | -14.727% | 19 | 379 | -73.816% |
| 2025-11-21 | 21.1000 | 21.1500 | 21.0500 | 21.0500 | +5.250% | 108 | 381 | -77.672% |
| 2025-11-18 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +2.564% | 1 | 437 | -76.500% |
| 2025-11-17 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +7.143% | 6 | 437 | -75.897% |
| 2025-11-12 | 18.2500 | 18.2500 | 18.2000 | 18.2000 | +2.535% | 3 | 431 | -74.176% |
| 2025-11-05 | 18.0000 | 18.0000 | 17.7500 | 17.7500 | +4.720% | 3 | 431 | -73.521% |
| 2025-10-27 | 17.1000 | 17.1000 | 16.9500 | 16.9500 | -8.625% | 3 | 431 | -72.271% |
| 2025-10-23 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -4.529% | 1 | 431 | -74.663% |
| 2025-10-22 | 19.5000 | 19.5000 | 19.4300 | 19.4300 | +5.198% | 2 | 431 | -75.811% |
| 2025-10-20 | 18.2300 | 18.4700 | 18.2300 | 18.4700 | +3.127% | 2 | 431 | -74.553% |
| 2025-10-13 | 17.9100 | 17.9100 | 17.9100 | 17.9100 | -7.965% | 12 | 431 | -73.758% |
| 2025-10-10 | 19.4600 | 19.4600 | 19.4600 | 19.4600 | +11.073% | 10 | 431 | -75.848% |
| 2025-10-03 | 17.5200 | 17.5200 | 17.5200 | 17.5200 | -2.882% | 3 | 431 | -73.174% |
| 2025-09-30 | 17.8800 | 18.0400 | 17.8800 | 18.0400 | +2.442% | 2 | 431 | -73.947% |
| 2025-09-29 | 17.6100 | 17.6100 | 17.6100 | 17.6100 | +6.341% | 2 | 431 | -73.311% |
| 2025-09-23 | 16.3600 | 16.5600 | 16.3600 | 16.5600 | +2.222% | 2 | 429 | -71.618% |
| 2025-09-22 | 16.0200 | 16.2400 | 16.0200 | 16.2000 | +12.892% | 13 | 429 | -70.988% |
| 2025-09-10 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -2.712% | 6 | 424 | -67.247% |
| 2025-09-08 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | 0.000% | 10 | 424 | -68.136% |
| 2025-09-05 | 13.7000 | 14.7500 | 13.4000 | 14.7500 | -18.911% | 4 | 424 | -68.136% |
| 2025-09-04 | 18.0000 | 18.1900 | 18.0000 | 18.1900 | -5.751% | 2 | 423 | -74.162% |
| 2025-09-03 | 19.9000 | 19.9000 | 19.3000 | 19.3000 | -3.500% | 3 | 424 | -75.648% |
| 2025-09-02 | 20.7100 | 20.7100 | 20.0000 | 20.0000 | -2.057% | 2 | 425 | -76.500% |
| 2025-08-29 | 19.8700 | 20.4200 | 19.8700 | 20.4200 | +6.911% | 2 | 424 | -76.983% |
| 2025-08-28 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -10.329% | 1 | 424 | -75.393% |
| 2025-08-22 | 20.9500 | 21.3000 | 20.9500 | 21.3000 | -5.960% | 6 | 425 | -77.934% |
| 2025-08-21 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | -5.625% | 1 | 429 | -79.249% |
| 2025-08-20 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +9.840% | 1 | 429 | -80.417% |
| 2025-08-19 | 21.2500 | 21.8500 | 21.2500 | 21.8500 | +11.480% | 119 | 429 | -78.490% |
| 2025-08-12 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -3.210% | 30 | 310 | -76.020% |
| 2025-08-08 | 20.2000 | 20.2500 | 20.2000 | 20.2500 | -2.410% | 33 | 340 | -76.790% |
| 2025-08-07 | 20.5000 | 20.7500 | 20.5000 | 20.7500 | -0.192% | 5 | 356 | -77.349% |
| 2025-08-06 | 20.8000 | 20.8000 | 20.7900 | 20.7900 | -6.855% | 2 | 356 | -77.393% |
| 2025-08-05 | 22.3200 | 22.3200 | 22.3200 | 22.3200 | +4.056% | 1 | 356 | -78.943% |
| 2025-08-04 | 21.5000 | 21.5300 | 21.4500 | 21.4500 | -5.838% | 12 | 356 | -78.089% |
| 2025-08-01 | 22.9500 | 23.1000 | 22.7800 | 22.7800 | +6.948% | 19 | 366 | -79.368% |
| 2025-07-31 | 19.9500 | 21.3000 | 19.9500 | 21.3000 | +5.812% | 16 | 356 | -77.934% |
| 2025-07-30 | 20.3000 | 20.4200 | 20.1300 | 20.1300 | -4.143% | 44 | 344 | -76.652% |
| 2025-07-28 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -3.670% | 12 | 331 | -77.619% |
| 2025-07-24 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -5.546% | 1 | 319 | -78.440% |
| 2025-07-23 | 24.0000 | 24.0000 | 22.9400 | 23.0800 | -1.368% | 56 | 318 | -79.636% |
| 2025-07-22 | 23.5000 | 23.5000 | 23.4000 | 23.4000 | +6.412% | 3 | 262 | -79.915% |
| 2025-07-21 | 21.9900 | 21.9900 | 21.9900 | 21.9900 | -5.216% | 4 | 259 | -78.627% |
| 2025-07-18 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -0.770% | 8 | 259 | -79.741% |
| 2025-07-15 | 23.3800 | 23.3800 | 23.3800 | 23.3800 | -3.188% | 3 | 251 | -79.897% |
| 2025-07-14 | 24.5300 | 24.5300 | 24.1500 | 24.1500 | -1.025% | 8 | 254 | -80.538% |
| 2025-07-10 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -5.243% | 2 | 246 | -80.738% |
| 2025-07-07 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | +0.783% | 1 | 248 | -81.748% |
| 2025-07-03 | 25.5000 | 25.5500 | 25.5000 | 25.5500 | -5.054% | 3 | 250 | -81.605% |
| 2025-07-02 | 26.9100 | 26.9100 | 26.9100 | 26.9100 | -1.066% | 20 | 250 | -82.534% |
| 2025-07-01 | 27.0000 | 27.2000 | 27.0000 | 27.2000 | +5.631% | 93 | 230 | -82.721% |
| 2025-06-30 | 26.3000 | 26.3000 | 25.7500 | 25.7500 | -4.453% | 6 | 138 | -81.748% |
| 2025-06-27 | 26.5600 | 26.9500 | 26.5600 | 26.9500 | +1.202% | 10 | 143 | -82.560% |
| 2025-06-26 | 27.3500 | 27.3500 | 26.6200 | 26.6300 | -3.480% | 6 | 133 | -82.351% |
| 2025-06-25 | 27.6000 | 27.6000 | 27.5900 | 27.5900 | -3.193% | 3 | 138 | -82.965% |
| 2025-06-24 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -6.557% | 1 | 140 | -83.509% |
| 2025-06-23 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +3.565% | 1 | 141 | -84.590% |
| 2025-06-12 | 29.7000 | 29.7000 | 29.4500 | 29.4500 | -0.675% | 7 | 140 | -84.041% |
| 2025-06-11 | 30.0200 | 30.0200 | 29.6500 | 29.6500 | -3.420% | 3 | 141 | -84.148% |
| 2025-06-10 | 30.8500 | 30.8500 | 30.7000 | 30.7000 | -1.917% | 3 | 140 | -84.691% |
| 2025-06-09 | 31.3300 | 31.3300 | 31.3000 | 31.3000 | +0.968% | 11 | 138 | -84.984% |
| 2025-06-06 | 30.8000 | 31.0000 | 30.4500 | 31.0000 | +8.014% | 12 | 139 | -84.839% |
| 2025-06-05 | 28.6300 | 28.7000 | 28.6300 | 28.7000 | -2.148% | 2 | 133 | -83.624% |
| 2025-06-04 | 29.3300 | 29.3300 | 29.3300 | 29.3300 | -3.233% | 1 | 132 | -83.975% |
| 2025-06-03 | 31.1500 | 31.1500 | 30.3100 | 30.3100 | -2.697% | 2 | 131 | -84.494% |
| 2025-06-02 | 31.1500 | 31.1500 | 31.1500 | 31.1500 | -7.374% | 1 | 130 | -84.912% |
| 2025-05-30 | 33.2500 | 33.6300 | 33.2500 | 33.6300 | +1.724% | 44 | 129 | -86.024% |
| 2025-05-29 | 33.4000 | 33.4000 | 33.0000 | 33.0600 | -1.018% | 8 | 129 | -85.783% |
| 2025-05-28 | 34.3900 | 34.3900 | 33.4000 | 33.4000 | -7.479% | 14 | 121 | -85.928% |
| 2025-05-22 | 36.1100 | 36.1100 | 36.1000 | 36.1000 | +5.927% | 10 | 108 | -86.981% |
| 2025-05-21 | 34.5000 | 34.5000 | 34.0800 | 34.0800 | -5.070% | 17 | 98 | -86.209% |
| 2025-05-16 | 35.9800 | 35.9800 | 35.9000 | 35.9000 | +1.902% | 4 | 91 | -86.908% |
| 2025-05-14 | 35.2300 | 35.2300 | 35.2300 | 35.2300 | -0.198% | 10 | 91 | -86.659% |
| 2025-05-13 | 36.0100 | 36.0100 | 35.3000 | 35.3000 | -13.118% | 2 | 101 | -86.686% |
| 2025-05-08 | 40.6200 | 40.6300 | 40.6200 | 40.6300 | -3.492% | 5 | 101 | -88.432% |
| 2025-05-02 | 41.9500 | 42.1000 | 41.9500 | 42.1000 | -6.444% | 4 | 96 | -88.836% |
| 2025-04-29 | 44.9900 | 45.0000 | 44.9900 | 45.0000 | -0.111% | 81 | 96 | -89.556% |
| 2025-04-28 | 45.9500 | 46.3000 | 44.9000 | 45.0500 | -17.339% | 18 | 23 | -89.567% |
| 2025-04-22 | 54.5000 | 54.5000 | 54.5000 | 54.5000 | +11.910% | 1 | 15 | -91.376% |
| 2025-04-09 | 48.7000 | 48.7000 | 48.7000 | 48.7000 | -11.455% | 10 | 16 | -90.349% |
| 2025-04-08 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | -14.729% | 1 | 6 | -91.455% |
| 2025-04-07 | 64.7000 | 64.7000 | 64.5000 | 64.5000 | +7.896% | 2 | 5 | -92.713% |
| 2025-04-03 | 58.6200 | 59.7800 | 58.6200 | 59.7800 | 0.000% | 4 | 3 | -92.138% |