AVGO271217P00270000
AVGO Dec 17 2027 270.00 Put
optionOPRA
EODOct 6, 2026
18.85USD-12.933%(-2.80)3Vol1,919OI
AVGO271217P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 18.40 | 18.85 | 18.40 | 18.85 | -12.933% | 3 | 1,917 | 0.000% |
| 2026-10-02 | 23.00 | 23.00 | 21.65 | 21.65 | -6.882% | 11 | 1,915 | -12.933% |
| 2026-10-01 | 23.25 | 23.25 | 23.25 | 23.25 | +4.966% | 2 | 1,915 | -18.925% |
| 2026-09-30 | 22.00 | 22.15 | 22.00 | 22.15 | +4.976% | 8 | 1,915 | -14.898% |
| 2026-09-29 | 21.59 | 21.59 | 21.10 | 21.10 | -6.013% | 3 | 1,916 | -10.664% |
| 2026-09-28 | 22.53 | 22.53 | 22.40 | 22.45 | +2.887% | 8 | 1,909 | -16.036% |
| 2026-09-25 | 22.52 | 22.59 | 21.82 | 21.82 | -4.716% | 53 | 1,860 | -13.611% |
| 2026-09-24 | 23.27 | 23.27 | 22.80 | 22.90 | +2.921% | 4 | 1,859 | -17.686% |
| 2026-09-23 | 22.25 | 22.25 | 22.25 | 22.25 | +4.362% | 15 | 1,859 | -15.281% |
| 2026-09-22 | 21.60 | 21.70 | 21.32 | 21.32 | -0.560% | 103 | 1,840 | -11.585% |
| 2026-09-21 | 21.77 | 21.77 | 21.40 | 21.44 | -1.742% | 4 | 1,840 | -12.080% |
| 2026-09-18 | 21.50 | 21.82 | 21.50 | 21.82 | -5.786% | 7 | 1,837 | -13.611% |
| 2026-09-17 | 23.87 | 23.87 | 23.16 | 23.16 | -8.386% | 6 | 1,838 | -18.610% |
| 2026-09-16 | 24.80 | 25.28 | 24.60 | 25.28 | +0.040% | 82 | 1,780 | -25.435% |
| 2026-09-15 | 24.70 | 25.57 | 24.70 | 25.27 | +0.278% | 7 | 1,775 | -25.406% |
| 2026-09-14 | 25.15 | 25.20 | 25.15 | 25.20 | +13.514% | 2 | 1,775 | -25.198% |
| 2026-09-11 | 21.78 | 22.20 | 21.78 | 22.20 | -3.562% | 6 | 1,778 | -15.090% |
| 2026-09-10 | 23.10 | 23.10 | 23.02 | 23.02 | +3.275% | 2 | 1,779 | -18.115% |
| 2026-09-08 | 22.29 | 22.29 | 22.29 | 22.29 | -5.028% | 2 | 1,778 | -15.433% |
| 2026-09-04 | 23.00 | 23.47 | 22.64 | 23.47 | -0.340% | 8 | 1,777 | -19.685% |
| 2026-09-03 | 25.65 | 26.17 | 23.55 | 23.55 | +1.509% | 504 | 1,277 | -19.958% |
| 2026-09-02 | 24.17 | 24.17 | 23.05 | 23.20 | -5.499% | 5 | 1,276 | -18.750% |
| 2026-08-28 | 24.55 | 24.55 | 24.55 | 24.55 | -8.566% | 1 | 1,275 | -23.218% |
| 2026-08-27 | 26.85 | 26.85 | 26.85 | 26.85 | -4.107% | 1 | 1,276 | -29.795% |
| 2026-08-25 | 28.05 | 28.20 | 27.70 | 28.00 | -0.036% | 303 | 973 | -32.679% |
| 2026-08-24 | 27.41 | 28.01 | 27.17 | 28.01 | +3.358% | 8 | 969 | -32.703% |
| 2026-08-21 | 26.32 | 27.10 | 26.32 | 27.10 | +0.445% | 8 | 961 | -30.443% |
| 2026-08-20 | 26.98 | 26.98 | 26.98 | 26.98 | +9.675% | 2 | 961 | -30.133% |
| 2026-08-14 | 24.60 | 24.60 | 24.60 | 24.60 | +14.419% | 1 | 962 | -23.374% |
| 2026-08-12 | 21.50 | 21.50 | 21.50 | 21.50 | -6.522% | 1 | 963 | -12.326% |
| 2026-08-10 | 23.00 | 23.00 | 23.00 | 23.00 | -2.625% | 1 | 962 | -18.043% |
| 2026-08-07 | 23.62 | 23.62 | 23.62 | 23.62 | -6.603% | 1 | 962 | -20.195% |
| 2026-08-04 | 26.20 | 26.20 | 25.29 | 25.29 | -14.358% | 2 | 961 | -25.465% |
| 2026-07-22 | 29.53 | 29.53 | 29.53 | 29.53 | -12.711% | 10 | 961 | -36.167% |
| 2026-07-17 | 33.83 | 33.83 | 33.83 | 33.83 | +13.333% | 2 | 961 | -44.280% |
| 2026-07-14 | 29.85 | 29.85 | 29.85 | 29.85 | -4.019% | 1 | 961 | -36.851% |
| 2026-07-13 | 31.10 | 31.10 | 31.10 | 31.10 | +4.890% | 200 | 768 | -39.389% |
| 2026-07-10 | 29.65 | 29.65 | 29.65 | 29.65 | -13.431% | 1 | 769 | -36.425% |
| 2026-07-07 | 34.25 | 34.25 | 34.25 | 34.25 | +2.977% | 3 | 766 | -44.964% |
| 2026-07-01 | 33.25 | 33.26 | 33.23 | 33.26 | -2.349% | 5 | 767 | -43.325% |
| 2026-06-26 | 34.06 | 34.06 | 34.06 | 34.06 | +5.318% | 1 | 767 | -44.656% |
| 2026-06-25 | 32.47 | 32.47 | 32.34 | 32.34 | +9.183% | 11 | 776 | -41.713% |
| 2026-06-22 | 29.62 | 29.62 | 29.62 | 29.62 | -6.709% | 3 | 778 | -36.361% |
| 2026-06-09 | 30.00 | 34.05 | 29.55 | 31.75 | +4.269% | 9 | 781 | -40.630% |
| 2026-06-08 | 31.20 | 31.20 | 30.45 | 30.45 | -3.913% | 2 | 779 | -38.095% |
| 2026-06-05 | 31.69 | 31.69 | 31.69 | 31.69 | +5.633% | 1 | 778 | -40.518% |
| 2026-06-04 | 31.13 | 31.90 | 30.00 | 30.00 | +24.481% | 14 | 768 | -37.167% |
| 2026-06-02 | 24.39 | 24.39 | 24.10 | 24.10 | -5.305% | 22 | 775 | -21.784% |
| 2026-06-01 | 25.45 | 25.45 | 25.45 | 25.45 | -0.196% | 1 | 775 | -25.933% |
| 2026-05-29 | 25.50 | 25.50 | 25.50 | 25.50 | -4.423% | 2 | 775 | -26.078% |
| 2026-05-28 | 27.70 | 27.70 | 26.68 | 26.68 | -2.271% | 3 | 776 | -29.348% |
| 2026-05-26 | 27.30 | 27.30 | 27.30 | 27.30 | -3.534% | 2 | 776 | -30.952% |
| 2026-05-20 | 28.30 | 28.30 | 28.30 | 28.30 | +3.663% | 2 | 778 | -33.392% |
| 2026-05-06 | 26.45 | 27.85 | 26.45 | 27.30 | -5.830% | 17 | 768 | -30.952% |
| 2026-04-30 | 29.45 | 29.65 | 28.99 | 28.99 | -4.481% | 12 | 767 | -34.978% |
| 2026-04-23 | 28.65 | 30.35 | 28.45 | 30.35 | +0.231% | 4 | 767 | -37.891% |
| 2026-04-17 | 30.28 | 30.28 | 30.28 | 30.28 | -4.720% | 1 | 768 | -37.748% |
| 2026-04-16 | 31.98 | 31.98 | 31.74 | 31.78 | -0.532% | 44 | 775 | -40.686% |
| 2026-04-15 | 31.95 | 31.95 | 31.95 | 31.95 | -8.558% | 1 | 776 | -41.002% |
| 2026-04-13 | 35.80 | 35.80 | 34.94 | 34.94 | -26.209% | 4 | 775 | -46.050% |
| 2026-03-31 | 47.35 | 47.35 | 47.35 | 47.35 | -10.660% | 1 | 775 | -60.190% |
| 2026-03-30 | 53.00 | 53.00 | 53.00 | 53.00 | +11.980% | 1 | 775 | -64.434% |
| 2026-03-26 | 47.33 | 47.33 | 47.33 | 47.33 | +6.240% | 2 | 776 | -60.173% |
| 2026-03-25 | 44.55 | 44.55 | 44.55 | 44.55 | +0.792% | 1 | 778 | -57.688% |
| 2026-03-23 | 44.20 | 44.20 | 44.20 | 44.20 | -8.489% | 10 | 779 | -57.353% |
| 2026-03-20 | 46.05 | 48.30 | 46.05 | 48.30 | +3.938% | 7 | 789 | -60.973% |
| 2026-03-19 | 46.47 | 46.47 | 46.47 | 46.47 | -0.279% | 1 | 786 | -59.436% |
| 2026-03-18 | 47.11 | 47.11 | 46.60 | 46.60 | -3.719% | 7 | 787 | -59.549% |
| 2026-03-13 | 48.40 | 48.40 | 48.40 | 48.40 | +10.755% | 10 | 782 | -61.054% |
| 2026-03-09 | 44.08 | 44.08 | 43.70 | 43.70 | -0.114% | 2 | 772 | -56.865% |
| 2026-03-06 | 43.90 | 43.90 | 43.43 | 43.75 | -0.658% | 11 | 772 | -56.914% |
| 2026-03-05 | 45.30 | 45.30 | 44.04 | 44.04 | -7.634% | 3 | 774 | -57.198% |
| 2026-03-04 | 47.68 | 47.68 | 47.68 | 47.68 | -6.473% | 1 | 774 | -60.466% |
| 2026-03-02 | 50.98 | 50.98 | 50.98 | 50.98 | +0.950% | 1 | 774 | -63.025% |
| 2026-02-27 | 50.50 | 50.50 | 50.50 | 50.50 | -3.810% | 1 | 774 | -62.673% |
| 2026-02-26 | 52.50 | 52.50 | 52.50 | 52.50 | +8.921% | 1 | 775 | -64.095% |
| 2026-02-25 | 48.20 | 48.20 | 48.20 | 48.20 | -2.803% | 7 | 782 | -60.892% |
| 2026-02-24 | 49.70 | 49.70 | 49.59 | 49.59 | -4.616% | 5 | 782 | -61.988% |
| 2026-02-17 | 51.99 | 51.99 | 51.99 | 51.99 | +5.158% | 1 | 781 | -63.743% |
| 2026-02-12 | 49.44 | 49.44 | 49.44 | 49.44 | +8.374% | 1 | 781 | -61.873% |
| 2026-02-09 | 45.71 | 45.71 | 45.61 | 45.62 | -5.451% | 20 | 782 | -58.680% |
| 2026-02-06 | 52.10 | 52.10 | 48.25 | 48.25 | -8.270% | 4 | 802 | -60.933% |
| 2026-02-05 | 50.78 | 52.60 | 50.78 | 52.60 | -2.140% | 151 | 803 | -64.163% |
| 2026-02-04 | 57.42 | 57.42 | 53.75 | 53.75 | +2.089% | 24 | 945 | -64.930% |
| 2026-02-03 | 50.75 | 52.65 | 50.47 | 52.65 | +12.404% | 151 | 944 | -64.198% |
| 2026-01-27 | 46.20 | 46.84 | 46.20 | 46.84 | -0.064% | 503 | 793 | -59.757% |
| 2026-01-22 | 46.81 | 46.87 | 46.81 | 46.87 | -1.430% | 2 | 323 | -59.782% |
| 2026-01-21 | 47.75 | 47.75 | 47.55 | 47.55 | +2.501% | 5 | 323 | -60.358% |
| 2026-01-20 | 46.30 | 46.39 | 46.30 | 46.39 | +6.448% | 2 | 323 | -59.366% |
| 2026-01-09 | 43.58 | 43.58 | 43.58 | 43.58 | -5.875% | 1 | 323 | -56.746% |
| 2026-01-08 | 46.30 | 46.30 | 46.30 | 46.30 | +5.179% | 1 | 323 | -59.287% |
| 2026-01-06 | 44.45 | 44.45 | 43.97 | 44.02 | -3.865% | 3 | 322 | -57.179% |
| 2026-01-05 | 45.79 | 45.79 | 45.79 | 45.79 | +3.131% | 1 | 323 | -58.834% |
| 2026-01-02 | 44.60 | 44.60 | 44.40 | 44.40 | +1.952% | 7 | 323 | -57.545% |
| 2025-12-31 | 44.44 | 44.44 | 43.55 | 43.55 | -0.115% | 4 | 322 | -56.716% |
| 2025-12-30 | 43.60 | 43.60 | 43.60 | 43.60 | -2.679% | 2 | 322 | -56.766% |
| 2025-12-22 | 45.07 | 45.07 | 44.60 | 44.80 | -2.714% | 27 | 321 | -57.924% |
| 2025-12-19 | 46.05 | 46.05 | 46.05 | 46.05 | -5.247% | 8 | 302 | -59.066% |
| 2025-12-18 | 48.60 | 48.60 | 48.60 | 48.60 | +0.103% | 2 | 310 | -61.214% |
| 2025-12-17 | 50.25 | 50.25 | 48.55 | 48.55 | +5.315% | 8 | 308 | -61.174% |
| 2025-12-16 | 46.10 | 46.10 | 46.10 | 46.10 | +0.174% | 1 | 300 | -59.111% |
| 2025-12-15 | 46.10 | 46.11 | 45.75 | 46.02 | +9.571% | 31 | 299 | -59.040% |
| 2025-12-12 | 39.30 | 43.13 | 39.30 | 42.00 | +15.862% | 22 | 291 | -55.119% |
| 2025-12-09 | 36.25 | 36.25 | 36.25 | 36.25 | -3.411% | 10 | 271 | -48.000% |
| 2025-12-05 | 38.07 | 38.07 | 37.53 | 37.53 | -7.448% | 12 | 271 | -49.774% |
| 2025-12-02 | 40.55 | 40.55 | 40.55 | 40.55 | +5.737% | 10 | 271 | -53.514% |
| 2025-11-26 | 38.35 | 38.35 | 38.35 | 38.35 | -9.595% | 1 | 274 | -50.847% |
| 2025-11-24 | 43.00 | 43.00 | 42.42 | 42.42 | -9.048% | 31 | 274 | -55.563% |
| 2025-11-14 | 46.64 | 46.64 | 46.64 | 46.64 | -3.537% | 1 | 293 | -59.584% |
| 2025-11-13 | 48.35 | 48.35 | 48.35 | 48.35 | +11.792% | 22 | 293 | -61.013% |
| 2025-11-12 | 43.25 | 43.25 | 43.25 | 43.25 | -1.098% | 5 | 266 | -56.416% |
| 2025-11-10 | 43.73 | 43.73 | 43.73 | 43.73 | -9.047% | 7 | 266 | -56.895% |
| 2025-11-07 | 48.08 | 48.08 | 48.08 | 48.08 | +10.149% | 1 | 273 | -60.795% |
| 2025-10-20 | 43.46 | 43.65 | 43.46 | 43.65 | -4.486% | 2 | 274 | -56.816% |
| 2025-10-16 | 45.70 | 45.70 | 45.70 | 45.70 | +7.277% | 1 | 273 | -58.753% |
| 2025-10-13 | 42.45 | 42.60 | 41.70 | 42.60 | -0.117% | 10 | 273 | -55.751% |
| 2025-10-09 | 42.65 | 42.65 | 42.65 | 42.65 | -1.205% | 1 | 269 | -55.803% |
| 2025-10-06 | 43.17 | 43.17 | 43.17 | 43.17 | +2.057% | 1 | 269 | -56.335% |
| 2025-10-02 | 42.30 | 42.30 | 42.30 | 42.30 | +4.033% | 10 | 269 | -55.437% |
| 2025-09-17 | 40.63 | 40.66 | 40.63 | 40.66 | +11.765% | 35 | 269 | -53.640% |
| 2025-09-15 | 36.38 | 36.38 | 36.38 | 36.38 | -0.411% | 1 | 274 | -48.186% |
| 2025-09-11 | 36.85 | 36.85 | 36.35 | 36.53 | +1.051% | 12 | 275 | -48.399% |
| 2025-09-10 | 35.90 | 37.00 | 35.90 | 36.15 | -1.820% | 34 | 265 | -47.856% |
| 2025-09-09 | 36.82 | 36.82 | 36.82 | 36.82 | -2.334% | 3 | 235 | -48.805% |
| 2025-09-08 | 37.50 | 37.75 | 36.75 | 37.70 | -5.109% | 12 | 235 | -50.000% |
| 2025-09-05 | 36.43 | 39.73 | 36.30 | 39.73 | -13.442% | 109 | 241 | -52.555% |
| 2025-09-04 | 45.80 | 46.00 | 45.80 | 45.90 | -3.368% | 70 | 297 | -58.932% |
| 2025-09-03 | 48.40 | 48.40 | 47.50 | 47.50 | -9.696% | 2 | 258 | -60.316% |
| 2025-09-02 | 52.60 | 52.60 | 52.60 | 52.60 | +6.889% | 2 | 256 | -64.163% |
| 2025-08-27 | 49.21 | 49.21 | 49.21 | 49.21 | -1.145% | 1 | 254 | -61.695% |
| 2025-08-26 | 49.78 | 49.78 | 49.78 | 49.78 | -3.152% | 4 | 255 | -62.133% |
| 2025-08-22 | 51.40 | 51.40 | 51.40 | 51.40 | -4.461% | 1 | 259 | -63.327% |
| 2025-08-21 | 52.94 | 53.80 | 52.94 | 53.80 | 0.000% | 5 | 259 | -64.963% |
| 2025-08-20 | 53.10 | 54.20 | 53.10 | 53.80 | +3.362% | 4 | 257 | -64.963% |
| 2025-08-19 | 50.31 | 52.05 | 50.30 | 52.05 | +5.900% | 6 | 254 | -63.785% |
| 2025-08-18 | 49.79 | 50.15 | 49.00 | 49.15 | -0.264% | 21 | 253 | -61.648% |
| 2025-08-15 | 49.00 | 50.67 | 48.95 | 49.28 | +3.682% | 6 | 271 | -61.749% |
| 2025-08-14 | 47.50 | 47.89 | 47.40 | 47.53 | +4.462% | 32 | 270 | -60.341% |
| 2025-08-13 | 45.52 | 45.52 | 45.50 | 45.50 | -2.465% | 13 | 245 | -58.571% |
| 2025-08-12 | 48.10 | 48.10 | 46.65 | 46.65 | -3.993% | 144 | 238 | -59.593% |
| 2025-08-11 | 49.00 | 49.00 | 48.47 | 48.59 | -0.328% | 7 | 168 | -61.206% |
| 2025-08-08 | 48.85 | 48.85 | 48.75 | 48.75 | 0.000% | 5 | 167 | -61.333% |
| 2025-08-07 | 48.75 | 48.75 | 48.75 | 48.75 | -2.030% | 10 | 167 | -61.333% |
| 2025-08-06 | 49.76 | 49.76 | 49.76 | 49.76 | -3.472% | 1 | 167 | -62.118% |
| 2025-08-05 | 51.55 | 51.55 | 51.55 | 51.55 | -0.386% | 2 | 167 | -63.434% |
| 2025-08-04 | 51.70 | 51.80 | 51.50 | 51.75 | -4.379% | 15 | 167 | -63.575% |
| 2025-08-01 | 54.12 | 54.12 | 54.12 | 54.12 | +6.118% | 1 | 159 | -65.170% |
| 2025-07-31 | 48.06 | 51.79 | 48.06 | 51.00 | +3.553% | 71 | 158 | -63.039% |
| 2025-07-30 | 49.60 | 49.60 | 48.90 | 49.25 | -2.706% | 3 | 93 | -61.726% |
| 2025-07-29 | 49.23 | 50.62 | 49.23 | 50.62 | -1.075% | 16 | 94 | -62.762% |
| 2025-07-28 | 51.20 | 51.20 | 51.17 | 51.17 | -1.653% | 5 | 95 | -63.162% |
| 2025-07-25 | 52.81 | 52.81 | 52.03 | 52.03 | -1.402% | 4 | 98 | -63.771% |
| 2025-07-24 | 53.24 | 53.24 | 52.77 | 52.77 | -7.177% | 2 | 98 | -64.279% |
| 2025-07-23 | 56.85 | 56.85 | 56.85 | 56.85 | +2.525% | 1 | 99 | -66.843% |
| 2025-07-22 | 55.45 | 55.45 | 55.45 | 55.45 | +4.544% | 10 | 99 | -66.005% |
| 2025-07-21 | 52.76 | 53.04 | 52.76 | 53.04 | -3.651% | 5 | 98 | -64.461% |
| 2025-07-18 | 55.05 | 55.05 | 55.05 | 55.05 | -4.427% | 1 | 98 | -65.758% |
| 2025-07-16 | 57.60 | 57.60 | 57.60 | 57.60 | +3.133% | 1 | 99 | -67.274% |
| 2025-07-15 | 56.20 | 56.20 | 55.44 | 55.85 | -4.936% | 16 | 98 | -66.249% |
| 2025-07-14 | 57.85 | 58.75 | 57.85 | 58.75 | +0.858% | 10 | 101 | -67.915% |
| 2025-07-11 | 58.25 | 58.25 | 58.25 | 58.25 | +0.258% | 4 | 94 | -67.639% |
| 2025-07-10 | 59.25 | 59.25 | 58.10 | 58.10 | -0.258% | 2 | 90 | -67.556% |
| 2025-07-09 | 59.25 | 59.25 | 57.85 | 58.25 | -3.046% | 13 | 90 | -67.639% |
| 2025-07-07 | 59.43 | 60.08 | 59.40 | 60.08 | +1.315% | 7 | 92 | -68.625% |
| 2025-07-03 | 59.30 | 59.30 | 59.30 | 59.30 | -5.873% | 1 | 89 | -68.212% |
| 2025-07-01 | 63.00 | 63.00 | 63.00 | 63.00 | +4.305% | 1 | 89 | -70.079% |
| 2025-06-30 | 60.60 | 60.60 | 60.40 | 60.40 | -1.964% | 24 | 90 | -68.791% |
| 2025-06-27 | 61.22 | 61.61 | 61.22 | 61.61 | -0.307% | 6 | 89 | -69.404% |
| 2025-06-26 | 61.90 | 62.00 | 61.80 | 61.80 | -1.120% | 14 | 83 | -69.498% |
| 2025-06-25 | 62.50 | 62.50 | 62.50 | 62.50 | -2.769% | 4 | 74 | -69.840% |
| 2025-06-24 | 64.30 | 64.30 | 63.75 | 64.28 | -6.502% | 10 | 70 | -70.675% |
| 2025-06-06 | 67.80 | 68.90 | 67.80 | 68.75 | +2.765% | 40 | 64 | -72.582% |
| 2025-06-05 | 65.90 | 66.90 | 65.90 | 66.90 | +0.981% | 7 | 46 | -71.824% |
| 2025-06-04 | 66.25 | 66.25 | 66.25 | 66.25 | -1.267% | 1 | 43 | -71.547% |
| 2025-06-03 | 67.75 | 67.75 | 67.10 | 67.10 | -8.645% | 15 | 43 | -71.908% |
| 2025-05-29 | 73.45 | 73.45 | 73.45 | 73.45 | -3.419% | 1 | 28 | -74.336% |
| 2025-05-27 | 76.05 | 76.05 | 76.05 | 76.05 | +0.595% | 4 | 27 | -75.214% |
| 2025-05-21 | 75.60 | 75.60 | 75.60 | 75.60 | -0.448% | 3 | 23 | -75.066% |
| 2025-05-13 | 76.65 | 76.75 | 75.45 | 75.94 | -16.273% | 15 | 23 | -75.178% |
| 2025-05-05 | 90.80 | 90.80 | 90.70 | 90.70 | +0.946% | 2 | 21 | -79.217% |
| 2025-05-02 | 89.95 | 89.95 | 89.85 | 89.85 | -10.775% | 80 | 21 | -79.021% |
| 2025-04-30 | 100.40 | 100.70 | 100.40 | 100.70 | 0.000% | 2 | 1 | -81.281% |