AVGO271217P00260000
AVGO Dec 17 2027 260.00 Put
optionOPRA
EODOct 6, 2026
16.01USD-8.252%(-1.44)3Vol489OI
AVGO271217P00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 16.42 | 16.42 | 15.70 | 16.01 | -8.252% | 3 | 490 | 0.000% |
| 2026-10-05 | 17.60 | 17.60 | 17.45 | 17.45 | -5.676% | 4 | 492 | -8.252% |
| 2026-10-02 | 19.50 | 19.50 | 18.50 | 18.50 | -9.756% | 16 | 478 | -13.459% |
| 2026-10-01 | 20.50 | 20.50 | 20.50 | 20.50 | +5.943% | 1 | 477 | -21.902% |
| 2026-09-30 | 19.35 | 19.35 | 19.35 | 19.35 | +3.976% | 7 | 477 | -17.261% |
| 2026-09-29 | 18.65 | 18.65 | 18.61 | 18.61 | -4.954% | 2 | 477 | -13.971% |
| 2026-09-28 | 19.67 | 19.67 | 19.57 | 19.58 | +2.086% | 3 | 477 | -18.233% |
| 2026-09-25 | 19.58 | 19.58 | 19.18 | 19.18 | -2.935% | 2 | 477 | -16.528% |
| 2026-09-24 | 20.89 | 20.89 | 19.67 | 19.76 | +2.383% | 16 | 467 | -18.978% |
| 2026-09-23 | 18.55 | 19.30 | 18.55 | 19.30 | +4.550% | 5 | 466 | -17.047% |
| 2026-09-21 | 18.46 | 18.46 | 18.46 | 18.46 | -7.515% | 2 | 464 | -13.272% |
| 2026-09-17 | 19.92 | 19.96 | 19.92 | 19.96 | -10.292% | 2 | 462 | -19.790% |
| 2026-09-15 | 22.25 | 22.25 | 22.25 | 22.25 | +3.009% | 1 | 461 | -28.045% |
| 2026-09-14 | 21.65 | 21.65 | 21.60 | 21.60 | +9.589% | 2 | 459 | -25.880% |
| 2026-09-10 | 19.85 | 19.90 | 19.71 | 19.71 | -1.499% | 7 | 456 | -18.772% |
| 2026-09-09 | 19.50 | 20.01 | 19.50 | 20.01 | +5.316% | 4 | 452 | -19.990% |
| 2026-09-08 | 19.71 | 19.71 | 18.77 | 19.00 | -7.317% | 5 | 453 | -15.737% |
| 2026-09-04 | 19.47 | 20.50 | 19.47 | 20.50 | +1.485% | 15 | 451 | -21.902% |
| 2026-09-03 | 22.45 | 22.70 | 20.20 | 20.20 | -4.672% | 6 | 449 | -20.743% |
| 2026-09-02 | 21.00 | 21.19 | 21.00 | 21.19 | -12.798% | 2 | 448 | -24.445% |
| 2026-08-25 | 24.30 | 24.30 | 24.30 | 24.30 | -0.410% | 1 | 448 | -34.115% |
| 2026-08-24 | 24.40 | 24.40 | 24.40 | 24.40 | +2.521% | 1 | 447 | -34.385% |
| 2026-08-21 | 23.80 | 23.80 | 23.80 | 23.80 | +4.938% | 2 | 445 | -32.731% |
| 2026-08-18 | 22.68 | 22.68 | 22.68 | 22.68 | +8.000% | 1 | 444 | -29.409% |
| 2026-08-17 | 21.00 | 21.00 | 21.00 | 21.00 | -0.474% | 1 | 445 | -23.762% |
| 2026-08-14 | 21.06 | 22.43 | 21.06 | 21.10 | +6.030% | 6 | 445 | -24.123% |
| 2026-08-11 | 19.90 | 19.90 | 19.90 | 19.90 | -6.835% | 1 | 446 | -19.548% |
| 2026-08-07 | 21.36 | 21.36 | 21.36 | 21.36 | -22.186% | 1 | 446 | -25.047% |
| 2026-07-27 | 27.50 | 27.50 | 27.45 | 27.45 | +4.175% | 3 | 444 | -41.676% |
| 2026-07-22 | 26.15 | 26.35 | 26.15 | 26.35 | -11.160% | 2 | 444 | -39.241% |
| 2026-07-01 | 29.27 | 29.77 | 29.27 | 29.66 | -1.298% | 3 | 445 | -46.022% |
| 2026-06-26 | 30.05 | 30.05 | 30.05 | 30.05 | +8.094% | 5 | 440 | -46.722% |
| 2026-06-24 | 27.80 | 27.80 | 27.80 | 27.80 | +0.907% | 3 | 443 | -42.410% |
| 2026-06-15 | 27.55 | 27.55 | 27.55 | 27.55 | -7.208% | 1 | 442 | -41.887% |
| 2026-06-12 | 29.69 | 29.69 | 29.69 | 29.69 | +0.644% | 1 | 441 | -46.076% |
| 2026-06-09 | 29.50 | 29.50 | 29.50 | 29.50 | +7.273% | 1 | 441 | -45.729% |
| 2026-06-08 | 27.50 | 27.50 | 27.50 | 27.50 | -4.514% | 10 | 451 | -41.782% |
| 2026-06-05 | 28.80 | 28.80 | 28.80 | 28.80 | +35.849% | 5 | 446 | -44.410% |
| 2026-06-02 | 21.20 | 21.20 | 21.20 | 21.20 | -22.909% | 2 | 446 | -24.481% |
| 2026-05-19 | 27.50 | 27.50 | 27.50 | 27.50 | +12.291% | 5 | 448 | -41.782% |
| 2026-05-14 | 23.56 | 24.60 | 23.56 | 24.49 | -3.659% | 40 | 446 | -34.626% |
| 2026-05-08 | 25.40 | 25.42 | 25.40 | 25.42 | -2.605% | 2 | 446 | -37.018% |
| 2026-05-07 | 24.87 | 26.10 | 24.87 | 26.10 | +8.750% | 21 | 447 | -38.659% |
| 2026-05-05 | 24.50 | 24.50 | 24.00 | 24.00 | -3.109% | 24 | 449 | -33.292% |
| 2026-05-01 | 24.78 | 24.78 | 24.77 | 24.77 | -2.863% | 10 | 439 | -35.365% |
| 2026-04-30 | 25.50 | 25.50 | 25.50 | 25.50 | -3.226% | 5 | 434 | -37.216% |
| 2026-04-24 | 26.35 | 26.35 | 26.35 | 26.35 | +1.934% | 1 | 433 | -39.241% |
| 2026-04-23 | 26.00 | 26.00 | 25.85 | 25.85 | -2.268% | 3 | 433 | -38.066% |
| 2026-04-22 | 27.00 | 27.00 | 26.45 | 26.45 | -3.818% | 2 | 434 | -39.471% |
| 2026-04-21 | 28.25 | 28.25 | 27.50 | 27.50 | -6.463% | 38 | 420 | -41.782% |
| 2026-04-15 | 29.15 | 29.40 | 28.68 | 29.40 | -3.922% | 16 | 435 | -45.544% |
| 2026-04-14 | 30.60 | 30.60 | 30.60 | 30.60 | -4.435% | 1 | 436 | -47.680% |
| 2026-04-10 | 32.20 | 32.20 | 32.02 | 32.02 | -7.803% | 7 | 436 | -50.000% |
| 2026-04-08 | 34.73 | 34.73 | 34.73 | 34.73 | -17.818% | 1 | 434 | -53.902% |
| 2026-04-01 | 42.05 | 42.26 | 42.05 | 42.26 | -5.838% | 4 | 433 | -62.115% |
| 2026-03-31 | 44.88 | 44.88 | 44.88 | 44.88 | -3.067% | 2 | 433 | -64.327% |
| 2026-03-27 | 45.45 | 46.30 | 45.45 | 46.30 | +11.513% | 11 | 435 | -65.421% |
| 2026-03-24 | 41.52 | 41.52 | 41.52 | 41.52 | -0.551% | 1 | 445 | -61.440% |
| 2026-03-23 | 41.75 | 41.75 | 41.75 | 41.75 | -4.571% | 7 | 444 | -61.653% |
| 2026-03-20 | 43.75 | 43.75 | 43.75 | 43.75 | +4.167% | 7 | 451 | -63.406% |
| 2026-03-17 | 42.00 | 42.00 | 42.00 | 42.00 | -1.961% | 77 | 444 | -61.881% |
| 2026-03-13 | 42.84 | 42.84 | 42.84 | 42.84 | +6.171% | 1 | 367 | -62.628% |
| 2026-03-11 | 40.35 | 40.35 | 40.35 | 40.35 | -6.163% | 2 | 367 | -60.322% |
| 2026-03-09 | 43.00 | 43.00 | 43.00 | 43.00 | +5.911% | 1 | 367 | -62.767% |
| 2026-03-06 | 40.60 | 40.60 | 40.60 | 40.60 | -2.404% | 1 | 368 | -60.567% |
| 2026-03-05 | 41.60 | 41.60 | 41.60 | 41.60 | -9.565% | 1 | 368 | -61.514% |
| 2026-02-26 | 47.86 | 47.86 | 46.00 | 46.00 | +5.023% | 82 | 368 | -65.196% |
| 2026-02-25 | 43.80 | 43.80 | 43.80 | 43.80 | -2.775% | 7 | 293 | -63.447% |
| 2026-02-12 | 45.05 | 45.05 | 45.05 | 45.05 | +5.257% | 1 | 293 | -64.462% |
| 2026-02-11 | 42.80 | 42.80 | 42.80 | 42.80 | -10.178% | 1 | 293 | -62.593% |
| 2026-02-05 | 47.65 | 47.65 | 47.65 | 47.65 | -3.951% | 1 | 294 | -66.401% |
| 2026-02-04 | 48.95 | 52.30 | 48.95 | 49.61 | +8.413% | 4 | 295 | -67.728% |
| 2026-02-03 | 46.60 | 46.60 | 45.76 | 45.76 | +7.418% | 300 | 296 | -65.013% |
| 2026-01-30 | 42.70 | 42.70 | 42.54 | 42.60 | -6.661% | 34 | 279 | -62.418% |
| 2026-01-23 | 45.64 | 45.64 | 45.64 | 45.64 | +5.404% | 1 | 247 | -64.921% |
| 2026-01-21 | 43.30 | 43.30 | 43.30 | 43.30 | +4.843% | 1 | 248 | -63.025% |
| 2026-01-20 | 41.30 | 41.30 | 41.30 | 41.30 | -2.686% | 1 | 248 | -61.235% |
| 2026-01-14 | 42.44 | 42.44 | 42.44 | 42.44 | +11.714% | 3 | 248 | -62.276% |
| 2026-01-13 | 37.70 | 37.99 | 37.70 | 37.99 | -3.579% | 3 | 247 | -57.857% |
| 2026-01-09 | 39.50 | 39.50 | 39.40 | 39.40 | -7.512% | 7 | 246 | -59.365% |
| 2026-01-08 | 42.70 | 42.75 | 42.50 | 42.60 | +6.500% | 14 | 251 | -62.418% |
| 2026-01-06 | 40.10 | 40.15 | 40.00 | 40.00 | -2.676% | 12 | 237 | -59.975% |
| 2026-01-05 | 41.10 | 41.10 | 41.10 | 41.10 | +4.262% | 1 | 226 | -61.046% |
| 2025-12-30 | 39.42 | 39.42 | 39.42 | 39.42 | -1.203% | 1 | 226 | -59.386% |
| 2025-12-29 | 39.90 | 39.90 | 39.90 | 39.90 | -2.230% | 2 | 226 | -59.875% |
| 2025-12-22 | 41.10 | 41.10 | 40.81 | 40.81 | -2.601% | 25 | 226 | -60.769% |
| 2025-12-19 | 41.90 | 41.90 | 41.90 | 41.90 | -1.109% | 1 | 231 | -61.790% |
| 2025-12-15 | 42.37 | 42.37 | 42.37 | 42.37 | +6.941% | 10 | 230 | -62.214% |
| 2025-12-12 | 35.74 | 39.62 | 35.74 | 39.62 | +19.879% | 6 | 240 | -59.591% |
| 2025-12-10 | 33.05 | 33.15 | 33.00 | 33.05 | -2.363% | 22 | 238 | -51.558% |
| 2025-12-08 | 32.86 | 33.85 | 32.86 | 33.85 | -9.733% | 19 | 238 | -52.703% |
| 2025-12-03 | 37.15 | 37.55 | 37.15 | 37.50 | +1.488% | 20 | 234 | -57.307% |
| 2025-12-02 | 36.95 | 36.95 | 36.90 | 36.95 | +6.209% | 6 | 244 | -56.671% |
| 2025-11-28 | 34.79 | 34.79 | 34.79 | 34.79 | -10.795% | 1 | 247 | -53.981% |
| 2025-11-24 | 39.00 | 39.00 | 39.00 | 39.00 | -13.333% | 10 | 246 | -58.949% |
| 2025-11-21 | 43.87 | 45.00 | 43.87 | 45.00 | +3.543% | 5 | 246 | -64.422% |
| 2025-11-19 | 43.45 | 43.46 | 43.25 | 43.46 | +11.636% | 4 | 246 | -63.162% |
| 2025-11-10 | 38.96 | 38.96 | 38.93 | 38.93 | -1.568% | 2 | 243 | -58.875% |
| 2025-10-20 | 39.64 | 39.64 | 39.46 | 39.55 | -2.466% | 50 | 241 | -59.520% |
| 2025-10-15 | 40.04 | 40.55 | 40.04 | 40.55 | -4.498% | 11 | 261 | -60.518% |
| 2025-10-10 | 42.45 | 42.46 | 42.45 | 42.46 | +1.095% | 15 | 270 | -62.294% |
| 2025-10-07 | 40.05 | 42.00 | 40.05 | 42.00 | +8.443% | 6 | 254 | -61.881% |
| 2025-10-02 | 38.20 | 38.73 | 38.20 | 38.73 | +0.807% | 20 | 254 | -58.663% |
| 2025-10-01 | 38.42 | 38.42 | 38.42 | 38.42 | -3.950% | 1 | 240 | -58.329% |
| 2025-09-25 | 40.00 | 40.00 | 40.00 | 40.00 | +3.896% | 1 | 239 | -59.975% |
| 2025-09-23 | 38.50 | 38.50 | 38.50 | 38.50 | +4.563% | 1 | 238 | -58.416% |
| 2025-09-22 | 36.82 | 36.82 | 36.82 | 36.82 | +0.054% | 2 | 238 | -56.518% |
| 2025-09-17 | 36.90 | 36.90 | 36.80 | 36.80 | +6.821% | 2 | 238 | -56.495% |
| 2025-09-16 | 34.45 | 34.45 | 34.45 | 34.45 | +3.640% | 7 | 237 | -53.527% |
| 2025-09-12 | 33.52 | 33.55 | 33.02 | 33.24 | -0.568% | 67 | 237 | -51.835% |
| 2025-09-11 | 33.60 | 33.75 | 33.25 | 33.43 | +1.518% | 85 | 237 | -52.109% |
| 2025-09-10 | 32.12 | 32.93 | 32.12 | 32.93 | -1.111% | 71 | 203 | -51.382% |
| 2025-09-08 | 33.30 | 33.30 | 33.30 | 33.30 | -6.065% | 30 | 214 | -51.922% |
| 2025-09-05 | 32.30 | 35.65 | 32.30 | 35.45 | -14.784% | 21 | 208 | -54.838% |
| 2025-09-04 | 42.10 | 42.20 | 41.55 | 41.60 | -4.170% | 128 | 219 | -61.514% |
| 2025-09-03 | 43.41 | 43.41 | 43.41 | 43.41 | -3.640% | 3 | 233 | -63.119% |
| 2025-09-02 | 45.05 | 45.05 | 45.05 | 45.05 | -1.422% | 5 | 232 | -64.462% |
| 2025-08-29 | 45.70 | 45.70 | 45.70 | 45.70 | +8.448% | 5 | 233 | -64.967% |
| 2025-08-28 | 42.77 | 42.78 | 42.14 | 42.14 | -5.832% | 30 | 233 | -62.008% |
| 2025-08-27 | 45.50 | 45.50 | 44.75 | 44.75 | -3.222% | 32 | 213 | -64.223% |
| 2025-08-25 | 46.24 | 46.24 | 46.24 | 46.24 | +2.939% | 1 | 181 | -65.376% |
| 2025-08-15 | 44.92 | 44.92 | 44.92 | 44.92 | +3.004% | 1 | 180 | -64.359% |
| 2025-08-14 | 43.40 | 43.61 | 43.40 | 43.61 | +0.600% | 25 | 180 | -63.288% |
| 2025-08-13 | 41.47 | 43.35 | 41.40 | 43.35 | +2.579% | 23 | 193 | -63.068% |
| 2025-08-12 | 43.46 | 43.46 | 42.26 | 42.26 | -4.389% | 18 | 199 | -62.115% |
| 2025-08-11 | 45.05 | 45.05 | 44.15 | 44.20 | -2.277% | 10 | 196 | -63.778% |
| 2025-08-08 | 45.10 | 45.23 | 45.08 | 45.23 | -1.028% | 7 | 201 | -64.603% |
| 2025-08-07 | 45.33 | 46.05 | 45.33 | 45.70 | -0.868% | 9 | 201 | -64.967% |
| 2025-08-06 | 46.55 | 46.55 | 46.10 | 46.10 | -2.165% | 8 | 198 | -65.271% |
| 2025-08-05 | 47.12 | 47.12 | 47.12 | 47.12 | +0.835% | 15 | 199 | -66.023% |
| 2025-08-04 | 46.99 | 46.99 | 46.73 | 46.73 | -7.227% | 11 | 199 | -65.739% |
| 2025-08-01 | 50.37 | 50.37 | 50.37 | 50.37 | +9.858% | 4 | 200 | -68.215% |
| 2025-07-31 | 43.70 | 45.85 | 43.70 | 45.85 | +2.757% | 3 | 200 | -65.082% |
| 2025-07-30 | 44.41 | 44.62 | 44.40 | 44.62 | -1.349% | 3 | 199 | -64.119% |
| 2025-07-29 | 45.23 | 45.23 | 45.23 | 45.23 | -2.437% | 1 | 197 | -64.603% |
| 2025-07-28 | 46.75 | 46.75 | 46.36 | 46.36 | -3.797% | 9 | 198 | -65.466% |
| 2025-07-24 | 49.73 | 49.73 | 48.19 | 48.19 | -8.332% | 4 | 202 | -66.777% |
| 2025-07-23 | 52.57 | 52.57 | 52.57 | 52.57 | +4.596% | 10 | 201 | -69.545% |
| 2025-07-22 | 49.46 | 51.03 | 49.46 | 50.26 | +3.779% | 21 | 201 | -68.146% |
| 2025-07-21 | 48.32 | 48.43 | 48.25 | 48.43 | -3.851% | 7 | 200 | -66.942% |
| 2025-07-18 | 50.78 | 50.78 | 50.37 | 50.37 | -1.041% | 4 | 199 | -68.215% |
| 2025-07-15 | 51.00 | 51.00 | 50.60 | 50.90 | -3.507% | 5 | 202 | -68.546% |
| 2025-07-11 | 52.51 | 52.75 | 52.51 | 52.75 | -2.495% | 12 | 207 | -69.649% |
| 2025-07-10 | 54.10 | 54.10 | 54.10 | 54.10 | +2.268% | 1 | 197 | -70.407% |
| 2025-07-09 | 54.30 | 54.45 | 52.90 | 52.90 | -2.037% | 23 | 196 | -69.735% |
| 2025-07-07 | 54.00 | 54.00 | 54.00 | 54.00 | -1.603% | 1 | 175 | -70.352% |
| 2025-06-30 | 55.50 | 55.50 | 54.88 | 54.88 | -4.772% | 25 | 176 | -70.827% |
| 2025-06-27 | 56.40 | 57.63 | 56.32 | 57.63 | +2.272% | 14 | 174 | -72.219% |
| 2025-06-26 | 56.35 | 56.60 | 56.21 | 56.35 | -4.508% | 13 | 177 | -71.588% |
| 2025-06-24 | 59.10 | 59.10 | 58.20 | 59.01 | -7.653% | 19 | 179 | -72.869% |
| 2025-06-20 | 63.90 | 63.90 | 63.90 | 63.90 | +0.868% | 2 | 181 | -74.945% |
| 2025-06-17 | 62.62 | 63.35 | 62.62 | 63.35 | +2.013% | 6 | 182 | -74.728% |
| 2025-06-16 | 62.21 | 62.21 | 62.10 | 62.10 | +0.420% | 4 | 186 | -74.219% |
| 2025-06-12 | 61.60 | 61.84 | 61.54 | 61.84 | -1.040% | 3 | 186 | -74.111% |
| 2025-06-11 | 62.49 | 62.49 | 62.49 | 62.49 | -1.108% | 2 | 186 | -74.380% |
| 2025-06-06 | 62.77 | 63.19 | 62.60 | 63.19 | +3.252% | 10 | 188 | -74.664% |
| 2025-06-05 | 60.11 | 61.20 | 60.11 | 61.20 | +0.082% | 5 | 188 | -73.840% |
| 2025-06-04 | 61.10 | 61.15 | 60.88 | 61.15 | -1.482% | 8 | 188 | -73.818% |
| 2025-06-03 | 62.65 | 63.32 | 62.07 | 62.07 | -3.603% | 42 | 188 | -74.207% |
| 2025-06-02 | 64.39 | 64.39 | 64.39 | 64.39 | -8.472% | 1 | 188 | -75.136% |
| 2025-05-27 | 70.35 | 70.35 | 70.35 | 70.35 | +1.005% | 1 | 188 | -77.242% |
| 2025-05-21 | 69.65 | 69.65 | 69.65 | 69.65 | -0.713% | 6 | 188 | -77.014% |
| 2025-05-13 | 70.00 | 70.15 | 69.80 | 70.15 | -7.819% | 15 | 194 | -77.177% |
| 2025-05-12 | 76.30 | 76.60 | 76.10 | 76.10 | -8.424% | 15 | 197 | -78.962% |
| 2025-05-02 | 83.00 | 83.20 | 83.00 | 83.10 | -7.779% | 44 | 205 | -80.734% |
| 2025-04-30 | 90.11 | 90.11 | 90.11 | 90.11 | +1.773% | 1 | 206 | -82.233% |
| 2025-04-28 | 88.48 | 88.57 | 87.65 | 88.54 | +0.260% | 146 | 206 | -81.918% |
| 2025-04-25 | 90.18 | 90.30 | 87.85 | 88.31 | -2.495% | 12 | 127 | -81.871% |
| 2025-04-24 | 90.89 | 90.89 | 90.57 | 90.57 | -11.871% | 2 | 124 | -82.323% |
| 2025-04-22 | 102.38 | 102.77 | 102.38 | 102.77 | +1.042% | 2 | 124 | -84.422% |
| 2025-04-17 | 101.75 | 101.75 | 101.71 | 101.71 | +5.772% | 2 | 126 | -84.259% |
| 2025-04-15 | 96.52 | 96.66 | 96.12 | 96.16 | 0.000% | 252 | 126 | -83.351% |