AVGO271217P00330000
AVGO Dec 17 2027 330.00 Put
optionOPRA
EODOct 7, 2026
41.50USD+2.748%(+1.11)7Vol1,215OI
AVGO271217P00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 41.35 | 41.50 | 41.35 | 41.50 | +2.748% | 7 | 1,213 | 0.000% |
| 2026-10-06 | 40.86 | 40.86 | 39.55 | 40.39 | -6.483% | 15 | 1,213 | +2.748% |
| 2026-10-05 | 43.53 | 43.53 | 43.19 | 43.19 | -5.699% | 2 | 1,212 | -3.913% |
| 2026-10-02 | 46.12 | 46.64 | 45.30 | 45.80 | -6.339% | 6 | 1,214 | -9.389% |
| 2026-10-01 | 48.27 | 48.90 | 48.27 | 48.90 | +5.048% | 2 | 1,213 | -15.133% |
| 2026-09-30 | 46.00 | 46.55 | 46.00 | 46.55 | +2.240% | 40 | 1,178 | -10.849% |
| 2026-09-29 | 44.00 | 45.53 | 44.00 | 45.53 | -3.189% | 4 | 1,180 | -8.851% |
| 2026-09-28 | 46.80 | 47.03 | 46.80 | 47.03 | -1.919% | 4 | 1,180 | -11.758% |
| 2026-09-24 | 47.95 | 47.95 | 47.95 | 47.95 | +7.271% | 2 | 1,182 | -13.452% |
| 2026-09-22 | 44.70 | 44.70 | 44.70 | 44.70 | -1.585% | 1 | 1,181 | -7.159% |
| 2026-09-21 | 45.42 | 45.42 | 45.42 | 45.42 | -0.417% | 1 | 1,182 | -8.631% |
| 2026-09-18 | 45.61 | 45.61 | 45.61 | 45.61 | -5.373% | 5 | 1,182 | -9.011% |
| 2026-09-17 | 47.80 | 48.20 | 47.80 | 48.20 | -7.415% | 4 | 1,179 | -13.900% |
| 2026-09-16 | 50.35 | 52.35 | 50.35 | 52.06 | +0.096% | 68 | 1,119 | -20.284% |
| 2026-09-15 | 50.45 | 52.01 | 50.45 | 52.01 | +2.990% | 15 | 1,113 | -20.208% |
| 2026-09-14 | 49.10 | 50.95 | 49.10 | 50.50 | +12.073% | 27 | 1,094 | -17.822% |
| 2026-09-11 | 47.15 | 47.15 | 44.43 | 45.06 | -3.985% | 5 | 1,094 | -7.901% |
| 2026-09-10 | 46.50 | 46.93 | 46.36 | 46.93 | +0.107% | 3 | 1,095 | -11.570% |
| 2026-09-09 | 46.88 | 46.88 | 46.88 | 46.88 | +4.410% | 2 | 1,093 | -11.476% |
| 2026-09-08 | 46.05 | 46.05 | 44.75 | 44.90 | -4.671% | 172 | 941 | -7.572% |
| 2026-09-03 | 52.51 | 52.51 | 47.10 | 47.10 | -0.717% | 87 | 939 | -11.890% |
| 2026-09-02 | 47.78 | 47.78 | 46.90 | 47.44 | -1.372% | 12 | 934 | -12.521% |
| 2026-09-01 | 48.30 | 48.30 | 48.10 | 48.10 | -3.200% | 2 | 934 | -13.721% |
| 2026-08-28 | 47.88 | 49.69 | 47.88 | 49.69 | +0.181% | 5 | 938 | -16.482% |
| 2026-08-27 | 49.60 | 49.60 | 49.60 | 49.60 | -9.736% | 4 | 934 | -16.331% |
| 2026-08-26 | 54.85 | 54.95 | 54.85 | 54.95 | +4.072% | 3 | 931 | -24.477% |
| 2026-08-24 | 52.15 | 52.90 | 52.15 | 52.80 | +1.344% | 4 | 929 | -21.402% |
| 2026-08-20 | 52.20 | 52.35 | 52.10 | 52.10 | -1.419% | 29 | 929 | -20.345% |
| 2026-08-19 | 54.60 | 54.60 | 52.85 | 52.85 | +13.024% | 12 | 928 | -21.476% |
| 2026-08-14 | 45.94 | 47.03 | 45.94 | 46.76 | +14.552% | 31 | 900 | -11.249% |
| 2026-08-13 | 40.00 | 40.82 | 40.00 | 40.82 | -13.700% | 21 | 896 | +1.666% |
| 2026-08-04 | 47.54 | 47.65 | 47.30 | 47.30 | -8.687% | 20 | 916 | -12.262% |
| 2026-08-03 | 51.80 | 51.80 | 51.80 | 51.80 | -1.088% | 1 | 918 | -19.884% |
| 2026-07-31 | 52.37 | 52.37 | 52.37 | 52.37 | -2.295% | 4 | 912 | -20.756% |
| 2026-07-30 | 53.60 | 53.60 | 53.60 | 53.60 | -6.620% | 1 | 913 | -22.575% |
| 2026-07-29 | 56.75 | 57.50 | 56.75 | 57.40 | +6.080% | 15 | 899 | -27.700% |
| 2026-07-27 | 54.11 | 54.11 | 54.11 | 54.11 | -2.942% | 2 | 901 | -23.304% |
| 2026-07-24 | 55.75 | 55.75 | 55.75 | 55.75 | +2.256% | 2 | 899 | -25.561% |
| 2026-07-21 | 54.52 | 54.52 | 54.52 | 54.52 | -4.951% | 1 | 900 | -23.881% |
| 2026-07-20 | 57.36 | 57.36 | 57.36 | 57.36 | +7.597% | 1 | 899 | -27.650% |
| 2026-07-14 | 53.31 | 53.31 | 53.31 | 53.31 | -0.541% | 2 | 898 | -22.153% |
| 2026-07-08 | 53.60 | 53.60 | 53.60 | 53.60 | -6.392% | 10 | 898 | -22.575% |
| 2026-06-29 | 57.26 | 57.26 | 57.26 | 57.26 | -2.702% | 1 | 897 | -27.524% |
| 2026-06-26 | 58.85 | 58.85 | 58.85 | 58.85 | +15.733% | 20 | 917 | -29.482% |
| 2026-06-18 | 50.82 | 50.85 | 50.82 | 50.85 | -4.847% | 5 | 914 | -18.387% |
| 2026-06-17 | 53.44 | 53.44 | 53.44 | 53.44 | -6.720% | 1 | 915 | -22.343% |
| 2026-06-16 | 57.29 | 57.29 | 57.29 | 57.29 | +6.487% | 20 | 895 | -27.562% |
| 2026-06-15 | 54.29 | 54.29 | 53.80 | 53.80 | -9.168% | 8 | 902 | -22.862% |
| 2026-06-10 | 60.85 | 61.02 | 59.23 | 59.23 | +7.456% | 5 | 901 | -29.934% |
| 2026-06-08 | 55.12 | 55.12 | 55.12 | 55.12 | -0.703% | 1 | 900 | -24.710% |
| 2026-06-05 | 55.51 | 55.51 | 55.51 | 55.51 | +6.341% | 1 | 899 | -25.239% |
| 2026-06-04 | 54.65 | 54.65 | 50.65 | 52.20 | +27.038% | 13 | 898 | -20.498% |
| 2026-06-03 | 41.09 | 41.09 | 41.09 | 41.09 | -12.982% | 2 | 898 | +0.998% |
| 2026-05-27 | 47.11 | 47.22 | 47.11 | 47.22 | -5.692% | 2 | 896 | -12.114% |
| 2026-05-20 | 50.07 | 50.07 | 50.07 | 50.07 | +8.026% | 5 | 898 | -17.116% |
| 2026-05-14 | 47.75 | 47.75 | 46.25 | 46.35 | -7.114% | 8 | 899 | -10.464% |
| 2026-05-12 | 49.90 | 49.90 | 49.90 | 49.90 | +5.608% | 1 | 900 | -16.834% |
| 2026-05-11 | 47.53 | 47.53 | 47.25 | 47.25 | -2.356% | 7 | 895 | -12.169% |
| 2026-05-04 | 48.39 | 48.39 | 48.39 | 48.39 | -2.400% | 2 | 893 | -14.238% |
| 2026-04-30 | 49.58 | 49.58 | 49.58 | 49.58 | -3.031% | 10 | 903 | -16.297% |
| 2026-04-27 | 51.12 | 51.13 | 51.12 | 51.13 | -2.979% | 3 | 903 | -18.834% |
| 2026-04-24 | 52.70 | 52.70 | 52.70 | 52.70 | +6.788% | 1 | 904 | -21.252% |
| 2026-04-23 | 49.30 | 49.35 | 49.30 | 49.35 | -6.089% | 2 | 904 | -15.907% |
| 2026-04-21 | 53.65 | 53.65 | 52.55 | 52.55 | -1.721% | 47 | 887 | -21.028% |
| 2026-04-20 | 53.47 | 53.47 | 53.47 | 53.47 | -1.000% | 3 | 884 | -22.386% |
| 2026-04-16 | 54.62 | 54.62 | 53.80 | 54.01 | -2.333% | 6 | 887 | -23.162% |
| 2026-04-15 | 56.00 | 56.00 | 54.55 | 55.30 | -4.408% | 7 | 894 | -24.955% |
| 2026-04-14 | 57.99 | 57.99 | 57.47 | 57.85 | -1.364% | 8 | 891 | -28.263% |
| 2026-04-13 | 59.70 | 59.70 | 58.65 | 58.65 | -2.978% | 21 | 912 | -29.241% |
| 2026-04-10 | 61.53 | 61.53 | 59.60 | 60.45 | -18.695% | 25 | 912 | -31.348% |
| 2026-03-23 | 75.05 | 75.11 | 74.25 | 74.35 | -4.948% | 96 | 922 | -44.183% |
| 2026-03-18 | 78.23 | 78.23 | 78.22 | 78.22 | +0.799% | 2 | 932 | -46.945% |
| 2026-03-17 | 77.60 | 77.60 | 77.60 | 77.60 | +1.584% | 2 | 932 | -46.521% |
| 2026-03-16 | 76.40 | 76.40 | 76.39 | 76.39 | -3.936% | 2 | 932 | -45.674% |
| 2026-03-13 | 78.40 | 79.52 | 78.25 | 79.52 | +8.161% | 29 | 934 | -47.812% |
| 2026-03-11 | 73.50 | 73.64 | 73.50 | 73.52 | +0.163% | 83 | 928 | -43.553% |
| 2026-03-05 | 73.40 | 73.40 | 73.40 | 73.40 | -11.620% | 1 | 1,011 | -43.460% |
| 2026-02-27 | 83.20 | 83.20 | 83.05 | 83.05 | +4.994% | 150 | 1,010 | -50.030% |
| 2026-02-25 | 79.10 | 79.10 | 79.10 | 79.10 | -3.087% | 10 | 976 | -47.535% |
| 2026-02-24 | 81.62 | 81.62 | 81.62 | 81.62 | -1.425% | 5 | 976 | -49.155% |
| 2026-02-17 | 82.80 | 82.80 | 82.80 | 82.80 | +0.976% | 1 | 976 | -49.879% |
| 2026-02-13 | 81.45 | 82.00 | 81.45 | 82.00 | +1.172% | 2 | 976 | -49.390% |
| 2026-02-12 | 79.67 | 81.05 | 79.67 | 81.05 | +3.777% | 3 | 976 | -48.797% |
| 2026-02-11 | 78.10 | 78.10 | 78.10 | 78.10 | +1.958% | 1 | 975 | -46.863% |
| 2026-02-10 | 76.60 | 76.60 | 76.60 | 76.60 | +3.235% | 1 | 975 | -45.822% |
| 2026-02-09 | 74.20 | 74.20 | 74.20 | 74.20 | -5.478% | 1 | 976 | -44.070% |
| 2026-02-06 | 78.90 | 78.90 | 78.50 | 78.50 | -11.798% | 16 | 976 | -47.134% |
| 2026-02-04 | 91.78 | 91.78 | 89.00 | 89.00 | +7.035% | 5 | 975 | -53.371% |
| 2026-02-03 | 78.24 | 83.15 | 78.24 | 83.15 | +5.387% | 11 | 979 | -50.090% |
| 2026-01-30 | 78.30 | 78.90 | 77.79 | 78.90 | +0.254% | 65 | 970 | -47.402% |
| 2026-01-29 | 79.65 | 79.65 | 78.17 | 78.70 | +1.418% | 49 | 959 | -47.268% |
| 2026-01-28 | 78.25 | 78.25 | 77.60 | 77.60 | +0.583% | 20 | 930 | -46.521% |
| 2026-01-27 | 77.15 | 77.15 | 77.15 | 77.15 | -1.945% | 15 | 940 | -46.209% |
| 2026-01-26 | 78.68 | 78.68 | 78.68 | 78.68 | -4.224% | 6 | 940 | -47.255% |
| 2026-01-23 | 79.25 | 83.66 | 79.25 | 82.15 | +3.790% | 32 | 946 | -49.483% |
| 2026-01-22 | 77.54 | 79.15 | 77.15 | 79.15 | -0.378% | 34 | 954 | -47.568% |
| 2026-01-21 | 78.67 | 79.45 | 77.75 | 79.45 | +2.252% | 45 | 970 | -47.766% |
| 2026-01-20 | 74.80 | 77.70 | 74.80 | 77.70 | +8.067% | 30 | 980 | -46.589% |
| 2026-01-16 | 71.33 | 71.90 | 71.33 | 71.90 | -0.691% | 6 | 1,016 | -42.281% |
| 2026-01-15 | 72.40 | 72.40 | 72.40 | 72.40 | -3.723% | 500 | 1,016 | -42.680% |
| 2026-01-14 | 75.20 | 75.20 | 75.20 | 75.20 | +7.659% | 1 | 545 | -44.814% |
| 2026-01-12 | 70.79 | 70.79 | 69.85 | 69.85 | -9.144% | 21 | 544 | -40.587% |
| 2026-01-08 | 76.90 | 76.90 | 76.88 | 76.88 | +5.764% | 20 | 543 | -46.020% |
| 2026-01-06 | 75.25 | 75.25 | 72.61 | 72.69 | +0.083% | 4 | 528 | -42.908% |
| 2026-01-02 | 72.63 | 72.63 | 72.63 | 72.63 | +1.823% | 1 | 529 | -42.861% |
| 2025-12-30 | 70.65 | 71.33 | 70.65 | 71.33 | +1.610% | 2 | 529 | -41.820% |
| 2025-12-26 | 70.20 | 70.20 | 70.20 | 70.20 | -2.092% | 1 | 530 | -40.883% |
| 2025-12-24 | 71.70 | 71.70 | 71.70 | 71.70 | +0.420% | 2 | 531 | -42.120% |
| 2025-12-23 | 71.45 | 71.45 | 71.39 | 71.40 | -2.698% | 48 | 531 | -41.877% |
| 2025-12-22 | 73.38 | 73.38 | 73.38 | 73.38 | -5.083% | 2 | 489 | -43.445% |
| 2025-12-18 | 77.35 | 77.35 | 77.31 | 77.31 | -4.201% | 2 | 489 | -46.320% |
| 2025-12-17 | 80.55 | 80.70 | 80.40 | 80.70 | +7.528% | 6 | 488 | -48.575% |
| 2025-12-16 | 75.05 | 75.05 | 75.05 | 75.05 | +4.454% | 1 | 488 | -44.704% |
| 2025-12-15 | 71.85 | 71.85 | 71.85 | 71.85 | +3.605% | 4 | 488 | -42.241% |
| 2025-12-12 | 67.90 | 69.86 | 67.90 | 69.35 | +13.410% | 103 | 488 | -40.159% |
| 2025-12-11 | 61.15 | 61.15 | 61.15 | 61.15 | +3.697% | 4 | 387 | -32.134% |
| 2025-12-10 | 58.97 | 58.97 | 58.97 | 58.97 | -2.930% | 1 | 387 | -29.625% |
| 2025-12-08 | 58.70 | 60.75 | 58.70 | 60.75 | -6.538% | 4 | 386 | -31.687% |
| 2025-12-04 | 65.35 | 65.45 | 64.55 | 65.00 | -6.475% | 31 | 388 | -36.154% |
| 2025-11-24 | 69.50 | 69.50 | 69.50 | 69.50 | -8.553% | 100 | 383 | -40.288% |
| 2025-11-20 | 68.52 | 76.00 | 68.52 | 76.00 | -1.567% | 52 | 316 | -45.395% |
| 2025-11-19 | 77.21 | 77.21 | 77.21 | 77.21 | -1.831% | 4 | 292 | -46.250% |
| 2025-11-18 | 76.14 | 78.65 | 76.14 | 78.65 | +0.963% | 5 | 296 | -47.235% |
| 2025-11-14 | 77.90 | 77.90 | 77.90 | 77.90 | +0.698% | 14 | 291 | -46.727% |
| 2025-11-13 | 77.06 | 77.90 | 77.06 | 77.36 | +9.730% | 3 | 291 | -46.355% |
| 2025-11-04 | 70.50 | 70.50 | 70.50 | 70.50 | +11.199% | 1 | 288 | -41.135% |
| 2025-10-29 | 63.40 | 63.40 | 63.40 | 63.40 | -6.888% | 1 | 287 | -34.543% |
| 2025-10-24 | 68.09 | 68.09 | 68.09 | 68.09 | -5.562% | 1 | 287 | -39.051% |
| 2025-10-23 | 72.10 | 72.10 | 72.10 | 72.10 | -1.583% | 2 | 288 | -42.441% |
| 2025-10-21 | 73.26 | 73.26 | 73.26 | 73.26 | +3.768% | 1 | 287 | -43.352% |
| 2025-10-20 | 70.60 | 70.60 | 70.60 | 70.60 | -4.401% | 1 | 287 | -41.218% |
| 2025-10-17 | 73.48 | 73.85 | 73.48 | 73.85 | +4.205% | 50 | 288 | -43.805% |
| 2025-10-15 | 70.66 | 70.87 | 70.66 | 70.87 | -3.394% | 2 | 264 | -41.442% |
| 2025-10-14 | 73.36 | 73.36 | 73.36 | 73.36 | +5.935% | 4 | 263 | -43.430% |
| 2025-10-13 | 68.25 | 69.25 | 68.05 | 69.25 | -0.646% | 20 | 263 | -40.072% |
| 2025-10-08 | 70.39 | 70.39 | 69.70 | 69.70 | -2.175% | 3 | 259 | -40.459% |
| 2025-10-07 | 71.25 | 71.25 | 71.25 | 71.25 | +0.835% | 2 | 256 | -41.754% |
| 2025-10-06 | 70.66 | 70.66 | 70.66 | 70.66 | +2.258% | 1 | 256 | -41.268% |
| 2025-10-03 | 68.85 | 69.10 | 68.85 | 69.10 | -1.215% | 211 | 255 | -39.942% |
| 2025-10-02 | 69.49 | 69.95 | 69.48 | 69.95 | -4.309% | 16 | 205 | -40.672% |
| 2025-09-30 | 73.02 | 73.10 | 73.02 | 73.10 | +1.359% | 70 | 199 | -43.228% |
| 2025-09-29 | 71.20 | 72.12 | 71.20 | 72.12 | -1.395% | 68 | 155 | -42.457% |
| 2025-09-25 | 73.49 | 73.49 | 73.14 | 73.14 | +2.869% | 4 | 122 | -43.260% |
| 2025-09-24 | 70.90 | 71.10 | 70.90 | 71.10 | +13.037% | 11 | 122 | -41.632% |
| 2025-09-16 | 61.73 | 62.90 | 61.73 | 62.90 | +2.510% | 3 | 122 | -34.022% |
| 2025-09-12 | 61.95 | 61.95 | 61.36 | 61.36 | -0.712% | 2 | 124 | -32.366% |
| 2025-09-11 | 62.08 | 62.08 | 61.80 | 61.80 | +0.980% | 2 | 124 | -32.848% |
| 2025-09-10 | 63.90 | 63.90 | 59.79 | 61.20 | -7.790% | 15 | 124 | -32.190% |
| 2025-09-09 | 64.55 | 66.69 | 64.55 | 66.37 | +6.022% | 124 | 126 | -37.472% |
| 2025-09-08 | 62.60 | 62.60 | 62.60 | 62.60 | -6.006% | 20 | 123 | -33.706% |
| 2025-09-05 | 60.70 | 67.55 | 60.70 | 66.60 | -12.770% | 28 | 103 | -37.688% |
| 2025-09-04 | 77.25 | 77.25 | 76.35 | 76.35 | -3.902% | 10 | 105 | -45.645% |
| 2025-09-03 | 79.45 | 79.45 | 79.45 | 79.45 | +3.115% | 2 | 96 | -47.766% |
| 2025-08-28 | 77.30 | 77.35 | 77.05 | 77.05 | -11.386% | 42 | 94 | -46.139% |
| 2025-08-20 | 86.85 | 86.95 | 86.85 | 86.95 | +4.319% | 2 | 54 | -52.271% |
| 2025-08-19 | 81.25 | 83.35 | 81.25 | 83.35 | +3.156% | 26 | 53 | -50.210% |
| 2025-08-18 | 80.80 | 80.80 | 80.80 | 80.80 | +0.248% | 4 | 27 | -48.639% |
| 2025-08-15 | 80.60 | 80.60 | 80.60 | 80.60 | +4.000% | 3 | 23 | -48.511% |
| 2025-08-14 | 77.80 | 78.00 | 77.50 | 77.50 | +2.853% | 4 | 20 | -46.452% |
| 2025-08-13 | 75.35 | 75.35 | 75.35 | 75.35 | -5.101% | 3 | 17 | -44.924% |
| 2025-08-11 | 79.40 | 79.40 | 79.40 | 79.40 | -7.567% | 1 | 14 | -47.733% |
| 2025-07-21 | 85.90 | 85.90 | 85.90 | 85.90 | -0.968% | 1 | 13 | -51.688% |
| 2025-07-17 | 86.68 | 86.74 | 86.68 | 86.74 | -6.126% | 2 | 13 | -52.156% |
| 2025-07-11 | 92.40 | 92.40 | 92.40 | 92.40 | 0.000% | 18 | 11 | -55.087% |