AVGO271217P00310000
AVGO Dec 17 2027 310.00 Put
optionOPRA
EODOct 7, 2026
33.02USD+2.388%(+0.77)5Vol729OI
AVGO271217P00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 33.02 | 33.02 | 33.02 | 33.02 | +2.388% | 5 | 729 | 0.000% |
| 2026-10-06 | 33.34 | 33.34 | 31.23 | 32.25 | -5.729% | 18 | 721 | +2.388% |
| 2026-10-05 | 34.70 | 34.80 | 34.21 | 34.21 | -12.952% | 3 | 722 | -3.479% |
| 2026-10-01 | 39.30 | 39.30 | 39.30 | 39.30 | +7.671% | 1 | 721 | -15.980% |
| 2026-09-29 | 36.50 | 36.50 | 36.50 | 36.50 | -4.700% | 1 | 720 | -9.534% |
| 2026-09-28 | 37.28 | 38.30 | 37.28 | 38.30 | +2.544% | 4 | 717 | -13.786% |
| 2026-09-25 | 37.36 | 37.36 | 37.35 | 37.35 | -2.353% | 6 | 711 | -11.593% |
| 2026-09-24 | 38.90 | 38.90 | 38.25 | 38.25 | +3.100% | 17 | 696 | -13.673% |
| 2026-09-23 | 36.60 | 37.10 | 36.60 | 37.10 | +4.891% | 7 | 689 | -10.997% |
| 2026-09-22 | 35.90 | 35.90 | 35.37 | 35.37 | -0.924% | 2 | 688 | -6.644% |
| 2026-09-21 | 36.12 | 36.12 | 35.70 | 35.70 | -0.833% | 5 | 687 | -7.507% |
| 2026-09-18 | 36.30 | 36.30 | 36.00 | 36.00 | -7.336% | 2 | 686 | -8.278% |
| 2026-09-17 | 38.74 | 38.85 | 38.74 | 38.85 | -6.566% | 3 | 685 | -15.006% |
| 2026-09-16 | 40.75 | 41.58 | 40.75 | 41.58 | -1.094% | 5 | 680 | -20.587% |
| 2026-09-15 | 42.30 | 42.30 | 42.04 | 42.04 | +1.669% | 2 | 679 | -21.456% |
| 2026-09-14 | 39.15 | 41.35 | 39.15 | 41.35 | +14.702% | 2 | 677 | -20.145% |
| 2026-09-11 | 36.65 | 36.65 | 36.05 | 36.05 | -3.091% | 4 | 674 | -8.405% |
| 2026-09-10 | 37.92 | 37.98 | 36.86 | 37.20 | -2.745% | 110 | 571 | -11.237% |
| 2026-09-09 | 37.99 | 38.25 | 37.99 | 38.25 | +4.309% | 86 | 486 | -13.673% |
| 2026-09-08 | 36.80 | 36.80 | 36.67 | 36.67 | -3.753% | 2 | 485 | -9.954% |
| 2026-09-04 | 38.16 | 38.71 | 37.05 | 38.10 | -10.205% | 135 | 392 | -13.333% |
| 2026-09-03 | 42.43 | 42.43 | 42.43 | 42.43 | +11.102% | 2 | 394 | -22.178% |
| 2026-09-02 | 38.19 | 38.19 | 38.19 | 38.19 | -4.166% | 1 | 393 | -13.538% |
| 2026-08-28 | 39.85 | 39.85 | 39.85 | 39.85 | -12.610% | 20 | 373 | -17.139% |
| 2026-08-26 | 45.60 | 45.60 | 45.60 | 45.60 | +8.185% | 1 | 372 | -27.588% |
| 2026-08-21 | 42.15 | 42.15 | 42.15 | 42.15 | -3.103% | 3 | 369 | -21.661% |
| 2026-08-19 | 44.60 | 44.60 | 43.50 | 43.50 | +10.743% | 2 | 367 | -24.092% |
| 2026-08-14 | 38.41 | 39.28 | 38.41 | 39.28 | +1.551% | 2 | 366 | -15.937% |
| 2026-08-05 | 38.33 | 38.68 | 38.33 | 38.68 | -11.183% | 11 | 366 | -14.633% |
| 2026-08-03 | 43.55 | 43.55 | 43.55 | 43.55 | -8.891% | 12 | 366 | -24.179% |
| 2026-07-27 | 47.80 | 47.80 | 47.80 | 47.80 | +11.422% | 2 | 364 | -30.921% |
| 2026-07-09 | 45.20 | 45.20 | 42.90 | 42.90 | -13.246% | 8 | 360 | -23.030% |
| 2026-06-26 | 49.45 | 49.45 | 49.45 | 49.45 | +11.249% | 20 | 360 | -33.225% |
| 2026-06-22 | 44.45 | 44.45 | 44.45 | 44.45 | -1.156% | 1 | 360 | -25.714% |
| 2026-06-17 | 44.97 | 44.97 | 44.97 | 44.97 | -6.488% | 2 | 362 | -26.573% |
| 2026-06-16 | 48.09 | 48.09 | 48.09 | 48.09 | +6.867% | 20 | 349 | -31.337% |
| 2026-06-15 | 45.00 | 45.00 | 45.00 | 45.00 | -12.041% | 1 | 350 | -26.622% |
| 2026-06-10 | 50.83 | 51.73 | 50.83 | 51.16 | +5.267% | 21 | 331 | -35.457% |
| 2026-06-09 | 48.60 | 48.60 | 48.60 | 48.60 | +1.313% | 1 | 330 | -32.058% |
| 2026-06-05 | 46.89 | 47.97 | 46.89 | 47.97 | +10.888% | 11 | 330 | -31.165% |
| 2026-06-04 | 45.85 | 45.85 | 43.26 | 43.26 | +22.723% | 37 | 314 | -23.671% |
| 2026-06-03 | 35.47 | 35.47 | 35.25 | 35.25 | -2.083% | 11 | 315 | -6.326% |
| 2026-06-02 | 35.87 | 36.00 | 35.87 | 36.00 | -14.692% | 2 | 313 | -8.278% |
| 2026-05-22 | 41.70 | 42.20 | 41.70 | 42.20 | -2.563% | 2 | 313 | -21.754% |
| 2026-05-19 | 43.31 | 43.31 | 43.31 | 43.31 | +5.377% | 1 | 312 | -23.759% |
| 2026-05-15 | 41.10 | 41.10 | 41.10 | 41.10 | -3.294% | 1 | 311 | -19.659% |
| 2026-05-13 | 42.50 | 42.50 | 42.50 | 42.50 | +5.459% | 1 | 312 | -22.306% |
| 2026-05-05 | 40.30 | 40.30 | 40.30 | 40.30 | -1.851% | 1 | 311 | -18.065% |
| 2026-05-04 | 41.06 | 41.06 | 41.06 | 41.06 | -8.143% | 2 | 313 | -19.581% |
| 2026-04-24 | 44.70 | 44.70 | 44.70 | 44.70 | +6.025% | 1 | 314 | -26.130% |
| 2026-04-23 | 42.16 | 42.16 | 42.16 | 42.16 | -5.534% | 2 | 316 | -21.679% |
| 2026-04-21 | 44.80 | 44.85 | 44.42 | 44.63 | -0.045% | 66 | 311 | -26.014% |
| 2026-04-17 | 44.65 | 44.65 | 44.65 | 44.65 | +0.337% | 1 | 311 | -26.047% |
| 2026-04-16 | 46.15 | 46.15 | 44.50 | 44.50 | -3.825% | 3 | 312 | -25.798% |
| 2026-04-15 | 46.91 | 46.91 | 46.27 | 46.27 | -9.893% | 2 | 313 | -28.636% |
| 2026-04-13 | 51.35 | 51.35 | 51.35 | 51.35 | -0.291% | 1 | 312 | -35.696% |
| 2026-04-10 | 51.20 | 51.50 | 51.20 | 51.50 | -8.850% | 16 | 312 | -35.883% |
| 2026-04-08 | 56.50 | 56.50 | 56.50 | 56.50 | -14.910% | 5 | 313 | -41.558% |
| 2026-04-06 | 66.40 | 66.40 | 66.40 | 66.40 | +0.759% | 2 | 313 | -50.271% |
| 2026-04-02 | 65.90 | 65.90 | 65.90 | 65.90 | -4.493% | 1 | 314 | -49.894% |
| 2026-03-26 | 68.00 | 69.00 | 68.00 | 69.00 | +5.828% | 48 | 314 | -52.145% |
| 2026-03-24 | 66.50 | 66.50 | 65.20 | 65.20 | -3.962% | 20 | 269 | -49.356% |
| 2026-03-19 | 68.08 | 68.08 | 67.89 | 67.89 | +0.832% | 2 | 253 | -51.362% |
| 2026-03-18 | 67.33 | 67.33 | 67.33 | 67.33 | +2.637% | 4 | 253 | -50.958% |
| 2026-03-13 | 65.60 | 65.60 | 65.60 | 65.60 | +5.551% | 1 | 257 | -49.665% |
| 2026-03-09 | 66.60 | 66.60 | 62.15 | 62.15 | -1.739% | 33 | 258 | -46.870% |
| 2026-03-06 | 63.25 | 63.25 | 63.25 | 63.25 | +0.238% | 15 | 261 | -47.794% |
| 2026-03-05 | 63.20 | 63.20 | 62.85 | 63.10 | -14.208% | 14 | 265 | -47.670% |
| 2026-03-02 | 73.55 | 73.55 | 73.55 | 73.55 | +3.228% | 4 | 262 | -55.105% |
| 2026-02-27 | 73.07 | 73.07 | 71.25 | 71.25 | -0.168% | 4 | 262 | -53.656% |
| 2026-02-17 | 70.92 | 71.37 | 70.92 | 71.37 | +14.046% | 9 | 261 | -53.734% |
| 2026-02-09 | 66.26 | 66.26 | 62.58 | 62.58 | -5.611% | 2 | 261 | -47.236% |
| 2026-01-27 | 66.30 | 66.30 | 66.30 | 66.30 | -5.690% | 10 | 261 | -50.196% |
| 2026-01-23 | 71.95 | 71.95 | 69.55 | 70.30 | +2.180% | 14 | 271 | -53.030% |
| 2026-01-21 | 68.80 | 68.80 | 68.80 | 68.80 | +3.614% | 2 | 273 | -52.006% |
| 2026-01-20 | 65.29 | 66.40 | 65.29 | 66.40 | +9.211% | 6 | 273 | -50.271% |
| 2026-01-16 | 61.10 | 61.65 | 60.80 | 60.80 | -3.492% | 7 | 269 | -45.691% |
| 2026-01-15 | 63.00 | 63.00 | 63.00 | 63.00 | +6.347% | 1 | 269 | -47.587% |
| 2026-01-13 | 59.03 | 59.24 | 59.03 | 59.24 | -2.244% | 10 | 269 | -44.261% |
| 2026-01-12 | 60.60 | 60.60 | 60.60 | 60.60 | -5.930% | 5 | 271 | -45.512% |
| 2026-01-09 | 64.42 | 64.42 | 64.42 | 64.42 | +1.930% | 2 | 271 | -48.743% |
| 2026-01-06 | 63.20 | 63.20 | 63.20 | 63.20 | -2.288% | 10 | 269 | -47.753% |
| 2026-01-05 | 65.95 | 65.95 | 64.20 | 64.68 | +9.442% | 3 | 280 | -48.949% |
| 2026-01-02 | 59.10 | 59.10 | 59.10 | 59.10 | -4.523% | 1 | 280 | -44.129% |
| 2025-12-31 | 61.80 | 61.90 | 61.80 | 61.90 | +0.227% | 51 | 253 | -46.656% |
| 2025-12-29 | 61.75 | 61.76 | 61.62 | 61.76 | +2.252% | 3 | 253 | -46.535% |
| 2025-12-24 | 60.40 | 60.40 | 60.40 | 60.40 | -1.226% | 1 | 252 | -45.331% |
| 2025-12-23 | 61.15 | 61.15 | 61.15 | 61.15 | -6.784% | 8 | 252 | -46.002% |
| 2025-12-19 | 65.60 | 65.60 | 65.60 | 65.60 | -2.973% | 15 | 252 | -49.665% |
| 2025-12-18 | 67.60 | 67.61 | 67.60 | 67.61 | +4.968% | 4 | 237 | -51.161% |
| 2025-12-16 | 65.10 | 65.10 | 64.41 | 64.41 | -0.448% | 2 | 237 | -48.735% |
| 2025-12-15 | 61.95 | 65.00 | 61.95 | 64.70 | +7.031% | 6 | 237 | -48.964% |
| 2025-12-12 | 60.36 | 60.45 | 59.49 | 60.45 | +23.116% | 57 | 234 | -45.376% |
| 2025-12-10 | 50.25 | 50.30 | 49.10 | 49.10 | -4.937% | 4 | 202 | -32.749% |
| 2025-12-09 | 51.65 | 51.65 | 51.65 | 51.65 | +1.096% | 5 | 204 | -36.070% |
| 2025-12-08 | 50.75 | 51.09 | 50.75 | 51.09 | -4.236% | 3 | 204 | -35.369% |
| 2025-12-05 | 53.35 | 53.35 | 53.35 | 53.35 | -4.851% | 1 | 202 | -38.107% |
| 2025-12-04 | 56.07 | 56.07 | 56.07 | 56.07 | -2.572% | 1 | 201 | -41.109% |
| 2025-12-03 | 57.50 | 58.00 | 57.25 | 57.55 | +1.410% | 44 | 201 | -42.624% |
| 2025-12-02 | 56.65 | 56.85 | 56.65 | 56.75 | +5.093% | 14 | 188 | -41.815% |
| 2025-11-28 | 54.00 | 54.00 | 54.00 | 54.00 | -9.623% | 1 | 190 | -38.852% |
| 2025-11-24 | 59.75 | 59.75 | 59.75 | 59.75 | -14.838% | 1 | 191 | -44.736% |
| 2025-11-21 | 70.16 | 70.16 | 70.16 | 70.16 | +7.475% | 1 | 192 | -52.936% |
| 2025-11-17 | 65.28 | 65.28 | 65.28 | 65.28 | +2.803% | 1 | 192 | -49.418% |
| 2025-11-07 | 63.25 | 63.50 | 63.25 | 63.50 | +7.028% | 2 | 193 | -48.000% |
| 2025-11-05 | 59.32 | 59.33 | 59.32 | 59.33 | -0.219% | 15 | 195 | -44.345% |
| 2025-11-03 | 59.85 | 59.85 | 59.46 | 59.46 | +9.604% | 11 | 200 | -44.467% |
| 2025-10-29 | 54.43 | 54.43 | 54.25 | 54.25 | -12.781% | 3 | 200 | -39.134% |
| 2025-10-23 | 62.20 | 62.20 | 62.20 | 62.20 | -1.270% | 8 | 201 | -46.913% |
| 2025-10-21 | 63.00 | 63.00 | 63.00 | 63.00 | +2.356% | 2 | 209 | -47.587% |
| 2025-10-20 | 61.02 | 61.60 | 61.02 | 61.55 | -1.756% | 8 | 207 | -46.353% |
| 2025-10-17 | 64.02 | 64.20 | 62.60 | 62.65 | +3.914% | 46 | 199 | -47.294% |
| 2025-10-16 | 60.29 | 60.29 | 60.29 | 60.29 | -1.567% | 2 | 160 | -45.231% |
| 2025-10-15 | 60.99 | 61.25 | 60.99 | 61.25 | -3.391% | 6 | 162 | -46.090% |
| 2025-10-14 | 61.67 | 63.40 | 61.67 | 63.40 | +7.823% | 7 | 158 | -47.918% |
| 2025-10-10 | 58.80 | 58.80 | 58.80 | 58.80 | -2.488% | 3 | 155 | -43.844% |
| 2025-10-09 | 60.30 | 60.30 | 60.30 | 60.30 | -0.904% | 2 | 155 | -45.240% |
| 2025-10-08 | 60.85 | 60.85 | 60.85 | 60.85 | -0.491% | 4 | 153 | -45.735% |
| 2025-10-07 | 61.15 | 61.15 | 61.15 | 61.15 | -0.407% | 2 | 151 | -46.002% |
| 2025-10-06 | 59.30 | 61.40 | 59.30 | 61.40 | +1.320% | 17 | 151 | -46.221% |
| 2025-10-03 | 60.80 | 60.80 | 60.60 | 60.60 | +1.934% | 10 | 166 | -45.512% |
| 2025-10-02 | 59.54 | 59.54 | 59.45 | 59.45 | -3.333% | 5 | 166 | -44.458% |
| 2025-10-01 | 61.50 | 61.50 | 61.50 | 61.50 | -1.125% | 20 | 168 | -46.309% |
| 2025-09-29 | 62.20 | 62.20 | 62.20 | 62.20 | +2.810% | 9 | 148 | -46.913% |
| 2025-09-25 | 63.40 | 63.40 | 60.50 | 60.50 | +1.681% | 7 | 148 | -45.421% |
| 2025-09-24 | 60.90 | 60.90 | 59.30 | 59.50 | -0.502% | 4 | 153 | -44.504% |
| 2025-09-23 | 59.32 | 59.80 | 58.25 | 59.80 | +1.787% | 71 | 151 | -44.783% |
| 2025-09-22 | 57.50 | 59.25 | 57.31 | 58.75 | +3.288% | 23 | 94 | -43.796% |
| 2025-09-18 | 56.88 | 56.88 | 56.88 | 56.88 | -1.164% | 1 | 109 | -41.948% |
| 2025-09-17 | 56.89 | 57.55 | 56.89 | 57.55 | +7.249% | 2 | 108 | -42.624% |
| 2025-09-16 | 52.40 | 53.66 | 52.40 | 53.66 | +2.994% | 9 | 110 | -38.464% |
| 2025-09-11 | 50.25 | 52.10 | 50.25 | 52.10 | +2.358% | 20 | 101 | -36.622% |
| 2025-09-10 | 51.50 | 52.41 | 50.60 | 50.90 | -6.434% | 19 | 106 | -35.128% |
| 2025-09-09 | 54.40 | 54.40 | 54.40 | 54.40 | -0.037% | 1 | 105 | -39.301% |
| 2025-09-08 | 52.71 | 54.75 | 52.71 | 54.42 | -4.860% | 14 | 105 | -39.324% |
| 2025-09-05 | 52.75 | 57.21 | 52.25 | 57.20 | -12.831% | 47 | 97 | -42.273% |
| 2025-09-04 | 67.00 | 67.00 | 65.55 | 65.62 | -4.483% | 11 | 68 | -49.680% |
| 2025-09-03 | 69.00 | 69.00 | 67.50 | 68.70 | -3.308% | 4 | 64 | -51.936% |
| 2025-09-02 | 71.05 | 71.15 | 71.05 | 71.05 | -0.211% | 8 | 60 | -53.526% |
| 2025-08-29 | 71.30 | 71.40 | 71.20 | 71.20 | +7.391% | 4 | 52 | -53.624% |
| 2025-08-28 | 66.30 | 66.30 | 66.30 | 66.30 | -5.797% | 1 | 52 | -50.196% |
| 2025-08-26 | 70.38 | 70.38 | 70.38 | 70.38 | -0.312% | 1 | 51 | -53.083% |
| 2025-08-25 | 70.60 | 70.60 | 70.60 | 70.60 | -1.328% | 4 | 52 | -53.229% |
| 2025-08-22 | 73.00 | 73.00 | 71.55 | 71.55 | -4.024% | 2 | 48 | -53.850% |
| 2025-08-21 | 75.00 | 75.00 | 74.55 | 74.55 | -3.558% | 3 | 47 | -55.708% |
| 2025-08-20 | 77.20 | 77.30 | 77.20 | 77.30 | +6.254% | 13 | 45 | -57.283% |
| 2025-08-19 | 72.75 | 72.75 | 72.75 | 72.75 | +6.111% | 2 | 36 | -54.612% |
| 2025-08-15 | 67.81 | 68.85 | 67.81 | 68.56 | +3.206% | 5 | 34 | -51.838% |
| 2025-08-14 | 66.90 | 66.90 | 66.43 | 66.43 | -2.524% | 7 | 32 | -50.294% |
| 2025-08-13 | 67.01 | 68.15 | 67.01 | 68.15 | +2.021% | 11 | 26 | -51.548% |
| 2025-08-12 | 66.80 | 66.80 | 66.80 | 66.80 | -2.024% | 2 | 19 | -50.569% |
| 2025-08-11 | 68.18 | 68.18 | 68.18 | 68.18 | +0.516% | 10 | 17 | -51.569% |
| 2025-08-07 | 67.83 | 67.83 | 67.83 | 67.83 | -4.059% | 1 | 7 | -51.319% |
| 2025-08-05 | 70.70 | 70.70 | 70.70 | 70.70 | -1.806% | 1 | 8 | -53.296% |
| 2025-08-04 | 72.00 | 72.00 | 72.00 | 72.00 | -4.888% | 1 | 7 | -54.139% |
| 2025-08-01 | 75.70 | 76.15 | 75.70 | 75.70 | +8.984% | 7 | 6 | -56.380% |
| 2025-07-31 | 69.46 | 69.46 | 69.46 | 69.46 | +0.536% | 1 | 4 | -52.462% |
| 2025-07-30 | 68.90 | 69.09 | 68.90 | 69.09 | -3.707% | 2 | 4 | -52.207% |
| 2025-07-28 | 71.75 | 71.75 | 71.75 | 71.75 | -15.018% | 1 | 2 | -53.979% |
| 2025-06-25 | 84.43 | 84.43 | 84.43 | 84.43 | 0.000% | 1 | 1 | -60.891% |