AVGO271217P00210000
AVGO Dec 17 2027 210.00 Put
optionOPRA
EODOct 6, 2026
6.65USD-18.902%(-1.55)2Vol606OI
AVGO271217P00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 6.6000 | 6.6500 | 6.6000 | 6.6500 | -18.902% | 2 | 605 | 0.000% |
| 2026-09-18 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -7.865% | 1 | 605 | -18.902% |
| 2026-09-17 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -5.117% | 1 | 604 | -25.281% |
| 2026-09-16 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | -0.950% | 1 | 604 | -29.104% |
| 2026-09-14 | 9.5000 | 9.5000 | 9.0000 | 9.4700 | +19.119% | 3 | 602 | -29.778% |
| 2026-09-11 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -5.357% | 1 | 603 | -16.352% |
| 2026-09-08 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -4.545% | 1 | 602 | -20.833% |
| 2026-09-04 | 8.7000 | 8.8000 | 8.7000 | 8.8000 | +0.571% | 3 | 602 | -24.432% |
| 2026-09-03 | 10.1000 | 10.1000 | 8.7500 | 8.7500 | -2.778% | 4 | 603 | -24.000% |
| 2026-09-02 | 9.2000 | 9.2000 | 8.9100 | 9.0000 | -5.263% | 24 | 594 | -26.111% |
| 2026-09-01 | 9.8500 | 9.8500 | 9.5000 | 9.5000 | -17.031% | 5 | 593 | -30.000% |
| 2026-08-20 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -2.801% | 1 | 592 | -41.921% |
| 2026-08-19 | 12.2500 | 12.2500 | 11.7800 | 11.7800 | +9.581% | 3 | 589 | -43.548% |
| 2026-08-18 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -0.463% | 1 | 588 | -38.140% |
| 2026-08-14 | 10.3500 | 10.8000 | 10.3500 | 10.8000 | +10.769% | 2 | 587 | -38.426% |
| 2026-08-11 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -5.156% | 1 | 587 | -31.795% |
| 2026-08-10 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | -10.996% | 1 | 587 | -35.311% |
| 2026-08-05 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -21.160% | 19 | 606 | -42.424% |
| 2026-07-27 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -7.278% | 2 | 606 | -54.608% |
| 2026-07-16 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +10.490% | 1 | 605 | -57.911% |
| 2026-07-08 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -10.345% | 1 | 605 | -53.497% |
| 2026-06-26 | 15.8000 | 15.9500 | 15.8000 | 15.9500 | +6.760% | 41 | 585 | -58.307% |
| 2026-06-24 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | +11.659% | 1 | 584 | -55.489% |
| 2026-06-18 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | -3.043% | 1 | 583 | -50.299% |
| 2026-06-15 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -5.802% | 10 | 578 | -51.812% |
| 2026-06-08 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +3.974% | 10 | 578 | -54.608% |
| 2026-05-04 | 14.0900 | 14.0900 | 14.0900 | 14.0900 | -4.150% | 1 | 578 | -52.803% |
| 2026-04-30 | 14.9000 | 14.9000 | 14.7000 | 14.7000 | -5.890% | 10 | 573 | -54.762% |
| 2026-04-16 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | -17.789% | 1 | 574 | -57.426% |
| 2026-04-09 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -2.314% | 5 | 574 | -65.000% |
| 2026-04-08 | 19.8000 | 19.8000 | 19.4500 | 19.4500 | -11.911% | 4 | 579 | -65.810% |
| 2026-04-07 | 22.1000 | 22.1000 | 22.0800 | 22.0800 | -18.373% | 2 | 580 | -69.882% |
| 2026-03-30 | 27.0500 | 27.0500 | 27.0500 | 27.0500 | +2.423% | 1 | 580 | -75.416% |
| 2026-03-27 | 26.4200 | 26.4200 | 26.4100 | 26.4100 | +7.576% | 10 | 579 | -74.820% |
| 2026-03-26 | 24.5000 | 24.5500 | 24.5000 | 24.5500 | +4.691% | 2 | 579 | -72.912% |
| 2026-03-20 | 23.4400 | 23.4500 | 23.4400 | 23.4500 | -2.292% | 4 | 579 | -71.642% |
| 2026-03-16 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -4.837% | 2 | 579 | -72.292% |
| 2026-03-13 | 25.1000 | 25.4100 | 25.1000 | 25.2200 | +8.707% | 3 | 579 | -73.632% |
| 2026-03-09 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -7.200% | 1 | 579 | -71.336% |
| 2026-03-06 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -9.420% | 1 | 579 | -73.400% |
| 2026-02-26 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +8.448% | 1 | 580 | -75.906% |
| 2026-02-19 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | +3.455% | 2 | 579 | -73.870% |
| 2026-02-10 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | -8.956% | 3 | 580 | -72.967% |
| 2026-02-05 | 27.0200 | 27.0200 | 27.0200 | 27.0200 | +12.818% | 1 | 577 | -75.389% |
| 2026-02-02 | 24.5500 | 24.5500 | 23.9500 | 23.9500 | -1.115% | 4 | 577 | -72.234% |
| 2026-01-22 | 24.2100 | 24.2300 | 24.2100 | 24.2200 | 0.000% | 4 | 577 | -72.543% |
| 2026-01-20 | 24.1700 | 24.2200 | 24.1700 | 24.2200 | +5.304% | 2 | 577 | -72.543% |
| 2026-01-15 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +5.505% | 1 | 577 | -71.087% |
| 2026-01-13 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -4.260% | 1 | 577 | -69.495% |
| 2026-01-09 | 22.7700 | 22.7700 | 22.7700 | 22.7700 | -3.106% | 1 | 578 | -70.795% |
| 2026-01-02 | 23.5000 | 23.6500 | 23.5000 | 23.5000 | -8.167% | 104 | 577 | -71.702% |
| 2025-12-18 | 25.6200 | 25.6300 | 25.5900 | 25.5900 | -4.336% | 10 | 494 | -74.013% |
| 2025-12-17 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | +9.184% | 1 | 501 | -75.140% |
| 2025-12-15 | 24.4000 | 24.5000 | 24.4000 | 24.5000 | +5.832% | 3 | 501 | -72.857% |
| 2025-12-12 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | +18.718% | 1 | 500 | -71.274% |
| 2025-12-11 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +1.299% | 1 | 500 | -65.897% |
| 2025-12-08 | 19.2000 | 19.3500 | 19.2000 | 19.2500 | -4.703% | 4 | 500 | -65.455% |
| 2025-12-05 | 20.2500 | 20.2500 | 20.2000 | 20.2000 | -4.492% | 2 | 499 | -67.079% |
| 2025-12-03 | 21.5200 | 21.5200 | 21.1500 | 21.1500 | 0.000% | 6 | 500 | -68.558% |
| 2025-12-01 | 21.4000 | 21.4000 | 21.1500 | 21.1500 | -7.440% | 3 | 502 | -68.558% |
| 2025-11-24 | 24.1200 | 24.1200 | 22.8500 | 22.8500 | -14.098% | 110 | 501 | -70.897% |
| 2025-11-21 | 26.7000 | 26.7000 | 25.9000 | 26.6000 | +19.283% | 67 | 577 | -75.000% |
| 2025-11-20 | 22.1500 | 22.3500 | 21.8000 | 22.3000 | -10.550% | 121 | 522 | -70.179% |
| 2025-11-07 | 24.9300 | 24.9300 | 24.9300 | 24.9300 | +8.865% | 3 | 432 | -73.325% |
| 2025-11-06 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +2.921% | 19 | 432 | -70.961% |
| 2025-10-31 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | -5.800% | 6 | 432 | -70.112% |
| 2025-10-20 | 23.4500 | 23.6200 | 23.4500 | 23.6200 | +2.473% | 2 | 432 | -71.846% |
| 2025-10-13 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | -8.021% | 1 | 432 | -71.150% |
| 2025-10-10 | 24.1800 | 25.0600 | 24.1800 | 25.0600 | +12.629% | 35 | 432 | -73.464% |
| 2025-10-09 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | -4.342% | 3 | 447 | -70.112% |
| 2025-09-30 | 23.0500 | 23.2600 | 23.0500 | 23.2600 | +3.839% | 2 | 447 | -71.410% |
| 2025-09-25 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +4.089% | 2 | 447 | -70.313% |
| 2025-09-23 | 21.3300 | 21.5200 | 21.3300 | 21.5200 | +1.223% | 2 | 447 | -69.099% |
| 2025-09-22 | 21.0100 | 21.2600 | 21.0100 | 21.2600 | -0.375% | 2 | 447 | -68.721% |
| 2025-09-19 | 21.3400 | 21.3400 | 21.3400 | 21.3400 | +13.511% | 20 | 447 | -68.838% |
| 2025-09-10 | 18.3500 | 18.8000 | 18.2500 | 18.8000 | -7.160% | 107 | 467 | -64.628% |
| 2025-09-09 | 20.0400 | 20.2500 | 20.0400 | 20.2500 | +6.021% | 4 | 381 | -67.160% |
| 2025-09-08 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -4.020% | 5 | 381 | -65.183% |
| 2025-09-05 | 18.7600 | 19.9000 | 18.7600 | 19.9000 | -17.014% | 17 | 381 | -66.583% |
| 2025-09-04 | 23.9000 | 23.9800 | 23.9000 | 23.9800 | -4.462% | 4 | 393 | -72.269% |
| 2025-09-03 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | -4.924% | 7 | 394 | -73.506% |
| 2025-09-02 | 26.6000 | 26.6000 | 26.4000 | 26.4000 | -0.565% | 32 | 387 | -74.811% |
| 2025-08-29 | 25.7500 | 26.5500 | 25.7500 | 26.5500 | +10.395% | 162 | 195 | -74.953% |
| 2025-08-28 | 25.4000 | 25.4000 | 24.0500 | 24.0500 | -7.678% | 17 | 195 | -72.349% |
| 2025-08-27 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | -2.215% | 1 | 195 | -74.472% |
| 2025-08-26 | 26.6400 | 26.6400 | 26.6400 | 26.6400 | -3.827% | 1 | 194 | -75.038% |
| 2025-08-22 | 27.4200 | 27.7000 | 27.4200 | 27.7000 | +5.524% | 6 | 194 | -75.993% |
| 2025-08-18 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | +0.768% | 1 | 189 | -74.667% |
| 2025-08-15 | 25.8300 | 26.7600 | 25.8300 | 26.0500 | +0.774% | 37 | 188 | -74.472% |
| 2025-08-13 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | +5.210% | 1 | 154 | -74.275% |
| 2025-08-12 | 25.6000 | 25.6000 | 24.5700 | 24.5700 | -4.841% | 4 | 154 | -72.934% |
| 2025-08-11 | 25.8200 | 25.8200 | 25.8200 | 25.8200 | -2.160% | 2 | 154 | -74.245% |
| 2025-08-08 | 26.5600 | 26.5600 | 26.3800 | 26.3900 | +1.305% | 6 | 154 | -74.801% |
| 2025-08-07 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | -6.295% | 1 | 148 | -74.472% |
| 2025-08-05 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | +5.905% | 1 | 147 | -76.079% |
| 2025-07-30 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | -1.869% | 1 | 146 | -74.667% |
| 2025-07-29 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | -0.926% | 3 | 147 | -75.140% |
| 2025-07-24 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -10.596% | 3 | 150 | -75.370% |
| 2025-07-23 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | +0.066% | 10 | 147 | -77.980% |
| 2025-07-22 | 30.3000 | 30.3000 | 30.1800 | 30.1800 | +0.600% | 7 | 157 | -77.966% |
| 2025-07-18 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +3.878% | 1 | 151 | -77.833% |
| 2025-07-17 | 28.8800 | 28.8800 | 28.8800 | 28.8800 | -6.839% | 4 | 151 | -76.974% |
| 2025-07-14 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -2.454% | 1 | 153 | -78.548% |
| 2025-07-10 | 31.7800 | 31.7800 | 31.7800 | 31.7800 | -0.501% | 1 | 153 | -79.075% |
| 2025-07-09 | 31.9400 | 31.9400 | 31.9400 | 31.9400 | -1.572% | 4 | 154 | -79.180% |
| 2025-07-08 | 32.4500 | 32.4500 | 32.4500 | 32.4500 | +0.776% | 4 | 150 | -79.507% |
| 2025-07-07 | 32.2000 | 32.2000 | 32.2000 | 32.2000 | -2.424% | 13 | 146 | -79.348% |
| 2025-07-03 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -5.579% | 2 | 133 | -79.848% |
| 2025-07-01 | 34.9500 | 34.9500 | 34.9500 | 34.9500 | +2.643% | 2 | 133 | -80.973% |
| 2025-06-26 | 34.6000 | 34.6000 | 34.0500 | 34.0500 | -2.155% | 63 | 131 | -80.470% |
| 2025-06-25 | 34.0700 | 34.8000 | 34.0700 | 34.8000 | -3.280% | 2 | 91 | -80.891% |
| 2025-06-24 | 35.4300 | 35.9800 | 35.4300 | 35.9800 | -4.815% | 12 | 92 | -81.518% |
| 2025-06-18 | 37.8000 | 37.8000 | 37.8000 | 37.8000 | -2.073% | 1 | 85 | -82.407% |
| 2025-06-17 | 37.6500 | 38.6000 | 37.6500 | 38.6000 | +1.392% | 2 | 85 | -82.772% |
| 2025-06-13 | 38.0700 | 38.0700 | 38.0700 | 38.0700 | +3.451% | 10 | 83 | -82.532% |
| 2025-06-12 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | -3.158% | 1 | 83 | -81.929% |
| 2025-06-11 | 39.0000 | 39.1800 | 37.6800 | 38.0000 | -4.762% | 4 | 82 | -82.500% |
| 2025-06-10 | 39.9000 | 39.9000 | 39.9000 | 39.9000 | +0.504% | 1 | 83 | -83.333% |
| 2025-06-09 | 40.0000 | 40.0000 | 39.7000 | 39.7000 | +3.791% | 4 | 83 | -83.249% |
| 2025-06-06 | 38.1500 | 38.6000 | 38.1500 | 38.2500 | +4.795% | 52 | 82 | -82.614% |
| 2025-06-05 | 37.2100 | 37.2100 | 36.5000 | 36.5000 | +2.012% | 2 | 71 | -81.781% |
| 2025-06-04 | 35.7800 | 35.7800 | 35.7800 | 35.7800 | -6.089% | 1 | 69 | -81.414% |
| 2025-06-03 | 38.8200 | 38.8200 | 38.1000 | 38.1000 | -9.501% | 2 | 69 | -82.546% |
| 2025-05-30 | 43.0000 | 43.0000 | 42.1000 | 42.1000 | -1.034% | 4 | 69 | -84.204% |
| 2025-05-28 | 42.5400 | 42.5400 | 42.5400 | 42.5400 | -5.781% | 20 | 69 | -84.368% |
| 2025-05-23 | 45.1900 | 45.1900 | 45.1500 | 45.1500 | +1.029% | 4 | 49 | -85.271% |
| 2025-05-22 | 44.2700 | 44.8600 | 44.2700 | 44.6900 | +4.343% | 4 | 49 | -85.120% |
| 2025-05-21 | 42.8300 | 42.8300 | 42.8300 | 42.8300 | -5.180% | 5 | 47 | -84.473% |
| 2025-05-16 | 45.1700 | 45.1700 | 45.1700 | 45.1700 | +1.964% | 2 | 42 | -85.278% |
| 2025-05-15 | 44.9000 | 44.9000 | 44.1500 | 44.3000 | -0.113% | 6 | 41 | -84.989% |
| 2025-05-14 | 44.3500 | 44.3500 | 44.3500 | 44.3500 | +0.226% | 10 | 41 | -85.006% |
| 2025-05-13 | 44.2500 | 44.2500 | 44.2500 | 44.2500 | -6.901% | 1 | 31 | -84.972% |
| 2025-05-12 | 47.7400 | 48.0800 | 47.5300 | 47.5300 | -8.101% | 4 | 32 | -86.009% |
| 2025-05-09 | 51.7200 | 51.7200 | 51.7200 | 51.7200 | +1.253% | 20 | 32 | -87.142% |
| 2025-05-02 | 51.0800 | 51.0800 | 51.0800 | 51.0800 | -4.291% | 6 | 22 | -86.981% |
| 2025-05-01 | 53.3700 | 53.3700 | 53.3700 | 53.3700 | -4.866% | 1 | 19 | -87.540% |
| 2025-04-28 | 58.0000 | 58.0000 | 56.1000 | 56.1000 | -0.178% | 12 | 18 | -88.146% |
| 2025-04-25 | 56.8000 | 56.8000 | 56.2000 | 56.2000 | -3.436% | 4 | 18 | -88.167% |
| 2025-04-24 | 58.2000 | 58.2000 | 58.2000 | 58.2000 | -6.805% | 1 | 17 | -88.574% |
| 2025-04-23 | 61.2000 | 62.4500 | 60.9800 | 62.4500 | -2.741% | 18 | 18 | -89.351% |
| 2025-04-16 | 63.4800 | 64.2100 | 63.4800 | 64.2100 | +5.765% | 2 | 2 | -89.643% |
| 2025-04-15 | 60.7100 | 60.7100 | 60.7100 | 60.7100 | -3.772% | 1 | 2 | -89.046% |
| 2025-04-10 | 63.0900 | 63.0900 | 63.0900 | 63.0900 | 0.000% | 1 | 1 | -89.460% |