AVGO271217P00340000
AVGO Dec 17 2027 340.00 Put
optionOPRA
EODOct 7, 2026
45.70USD+6.527%(+2.80)4Vol768OI
AVGO271217P00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 45.70 | 45.70 | 45.70 | 45.70 | +6.527% | 4 | 766 | 0.000% |
| 2026-10-06 | 44.27 | 44.88 | 42.90 | 42.90 | -10.326% | 6 | 766 | +6.527% |
| 2026-10-05 | 47.84 | 47.84 | 47.84 | 47.84 | -5.361% | 1 | 767 | -4.473% |
| 2026-10-02 | 50.55 | 50.55 | 50.45 | 50.55 | -5.883% | 7 | 770 | -9.594% |
| 2026-10-01 | 53.71 | 53.71 | 53.71 | 53.71 | +6.293% | 1 | 769 | -14.913% |
| 2026-09-29 | 50.25 | 50.53 | 50.25 | 50.53 | -2.583% | 2 | 770 | -9.559% |
| 2026-09-28 | 51.87 | 51.87 | 51.87 | 51.87 | +0.484% | 1 | 769 | -11.895% |
| 2026-09-25 | 51.62 | 51.62 | 51.62 | 51.62 | -3.206% | 4 | 769 | -11.468% |
| 2026-09-24 | 53.33 | 53.33 | 53.33 | 53.33 | +3.654% | 1 | 769 | -14.307% |
| 2026-09-23 | 49.70 | 51.45 | 49.70 | 51.45 | +5.864% | 23 | 765 | -11.176% |
| 2026-09-22 | 49.40 | 49.40 | 48.60 | 48.60 | -1.079% | 12 | 757 | -5.967% |
| 2026-09-21 | 51.00 | 51.00 | 49.13 | 49.13 | -2.713% | 4 | 754 | -6.981% |
| 2026-09-18 | 49.10 | 51.70 | 49.10 | 50.50 | -4.627% | 8 | 754 | -9.505% |
| 2026-09-17 | 53.87 | 53.95 | 52.95 | 52.95 | -5.867% | 6 | 754 | -13.692% |
| 2026-09-16 | 56.62 | 56.62 | 56.25 | 56.25 | -0.829% | 2 | 753 | -18.756% |
| 2026-09-15 | 56.30 | 57.00 | 56.30 | 56.72 | +3.221% | 4 | 752 | -19.429% |
| 2026-09-14 | 54.93 | 56.55 | 54.93 | 54.95 | +9.049% | 60 | 713 | -16.833% |
| 2026-09-11 | 50.39 | 50.39 | 50.39 | 50.39 | -3.560% | 1 | 713 | -9.307% |
| 2026-09-09 | 51.98 | 52.25 | 51.98 | 52.25 | +4.500% | 18 | 695 | -12.536% |
| 2026-09-08 | 49.50 | 50.00 | 49.20 | 50.00 | -5.303% | 4 | 697 | -8.600% |
| 2026-09-04 | 51.10 | 53.04 | 51.10 | 52.80 | +1.111% | 39 | 691 | -13.447% |
| 2026-09-03 | 58.00 | 58.23 | 51.76 | 52.22 | +1.595% | 21 | 686 | -12.486% |
| 2026-09-02 | 51.40 | 51.40 | 51.40 | 51.40 | -4.461% | 2 | 687 | -11.089% |
| 2026-09-01 | 53.70 | 53.80 | 53.70 | 53.80 | +1.509% | 10 | 687 | -15.056% |
| 2026-08-28 | 53.12 | 53.12 | 53.00 | 53.00 | -5.778% | 2 | 686 | -13.774% |
| 2026-08-27 | 56.20 | 56.28 | 56.20 | 56.25 | -5.063% | 5 | 690 | -18.756% |
| 2026-08-25 | 58.75 | 59.25 | 58.75 | 59.25 | +5.072% | 2 | 689 | -22.869% |
| 2026-08-21 | 56.39 | 56.39 | 56.39 | 56.39 | -3.409% | 1 | 688 | -18.957% |
| 2026-08-19 | 58.38 | 58.38 | 58.38 | 58.38 | +10.151% | 10 | 688 | -21.720% |
| 2026-08-18 | 53.00 | 53.00 | 53.00 | 53.00 | +7.614% | 12 | 676 | -13.774% |
| 2026-08-17 | 49.80 | 49.80 | 49.25 | 49.25 | -5.470% | 2 | 676 | -7.208% |
| 2026-08-14 | 51.00 | 52.10 | 50.81 | 52.10 | +11.923% | 11 | 675 | -12.284% |
| 2026-08-11 | 46.50 | 46.55 | 46.50 | 46.55 | +0.108% | 2 | 676 | -1.826% |
| 2026-08-10 | 46.36 | 46.50 | 46.36 | 46.50 | -4.005% | 7 | 676 | -1.720% |
| 2026-08-07 | 48.44 | 48.44 | 48.44 | 48.44 | -3.371% | 1 | 677 | -5.656% |
| 2026-08-05 | 49.90 | 50.19 | 49.90 | 50.13 | -1.513% | 6 | 678 | -8.837% |
| 2026-08-04 | 51.40 | 51.40 | 50.90 | 50.90 | -14.078% | 3 | 679 | -10.216% |
| 2026-08-03 | 59.24 | 59.24 | 59.24 | 59.24 | +2.015% | 1 | 678 | -22.856% |
| 2026-07-31 | 58.36 | 58.36 | 58.07 | 58.07 | -0.138% | 8 | 676 | -21.302% |
| 2026-07-30 | 58.15 | 58.15 | 58.15 | 58.15 | -2.840% | 2 | 676 | -21.410% |
| 2026-07-24 | 59.85 | 59.85 | 59.85 | 59.85 | +5.185% | 2 | 676 | -23.642% |
| 2026-07-22 | 56.95 | 56.95 | 56.90 | 56.90 | -4.658% | 20 | 676 | -19.684% |
| 2026-07-21 | 59.68 | 59.68 | 59.68 | 59.68 | -6.531% | 1 | 676 | -23.425% |
| 2026-07-17 | 63.87 | 63.87 | 63.85 | 63.85 | +4.058% | 2 | 676 | -28.426% |
| 2026-07-16 | 61.30 | 61.40 | 61.30 | 61.36 | +6.491% | 4 | 677 | -25.522% |
| 2026-07-15 | 57.62 | 57.62 | 57.62 | 57.62 | +3.354% | 1 | 677 | -20.687% |
| 2026-07-09 | 55.75 | 55.75 | 55.75 | 55.75 | -5.026% | 10 | 687 | -18.027% |
| 2026-07-08 | 58.70 | 58.70 | 58.70 | 58.70 | -7.267% | 6 | 687 | -22.147% |
| 2026-06-26 | 63.30 | 63.30 | 63.30 | 63.30 | +2.262% | 1 | 686 | -27.804% |
| 2026-06-25 | 61.90 | 61.90 | 61.90 | 61.90 | +2.433% | 10 | 676 | -26.171% |
| 2026-06-23 | 60.15 | 60.43 | 60.15 | 60.43 | +4.190% | 2 | 676 | -24.375% |
| 2026-06-22 | 58.00 | 58.00 | 57.45 | 58.00 | +4.599% | 17 | 669 | -21.207% |
| 2026-06-18 | 55.53 | 55.53 | 55.45 | 55.45 | -5.068% | 2 | 668 | -17.583% |
| 2026-06-17 | 58.47 | 58.47 | 58.41 | 58.41 | -6.093% | 8 | 670 | -21.760% |
| 2026-06-16 | 62.20 | 62.20 | 62.20 | 62.20 | +5.782% | 2 | 668 | -26.527% |
| 2026-06-15 | 58.80 | 58.80 | 58.80 | 58.80 | -8.554% | 4 | 664 | -22.279% |
| 2026-06-12 | 64.30 | 64.30 | 64.30 | 64.30 | +0.078% | 9 | 664 | -28.927% |
| 2026-06-11 | 64.25 | 64.25 | 64.25 | 64.25 | -1.773% | 1 | 663 | -28.872% |
| 2026-06-10 | 65.52 | 65.52 | 65.41 | 65.41 | +4.106% | 7 | 669 | -30.133% |
| 2026-06-09 | 62.81 | 62.83 | 62.81 | 62.83 | +4.161% | 5 | 669 | -27.264% |
| 2026-06-05 | 60.32 | 60.32 | 60.32 | 60.32 | +8.062% | 1 | 669 | -24.237% |
| 2026-06-04 | 58.05 | 59.17 | 55.00 | 55.82 | +22.144% | 99 | 630 | -18.130% |
| 2026-06-03 | 45.70 | 45.70 | 45.70 | 45.70 | -0.738% | 1 | 631 | 0.000% |
| 2026-06-02 | 46.10 | 46.20 | 46.04 | 46.04 | -4.382% | 3 | 629 | -0.738% |
| 2026-06-01 | 48.15 | 48.15 | 48.15 | 48.15 | -3.988% | 1 | 629 | -5.088% |
| 2026-05-29 | 50.15 | 50.15 | 50.15 | 50.15 | -7.387% | 1 | 628 | -8.873% |
| 2026-05-22 | 54.15 | 54.15 | 54.15 | 54.15 | +0.074% | 2 | 626 | -15.605% |
| 2026-05-21 | 54.30 | 54.30 | 54.11 | 54.11 | -2.592% | 91 | 565 | -15.542% |
| 2026-05-19 | 55.82 | 55.85 | 55.55 | 55.55 | +5.308% | 13 | 565 | -17.732% |
| 2026-05-15 | 52.75 | 52.75 | 52.75 | 52.75 | +3.209% | 6 | 565 | -13.365% |
| 2026-05-14 | 51.11 | 51.11 | 51.11 | 51.11 | -5.597% | 1 | 566 | -10.585% |
| 2026-05-12 | 54.14 | 54.14 | 54.14 | 54.14 | +4.618% | 6 | 566 | -15.589% |
| 2026-05-11 | 51.55 | 51.75 | 51.55 | 51.75 | -0.289% | 2 | 567 | -11.691% |
| 2026-05-05 | 51.90 | 51.90 | 51.90 | 51.90 | -5.893% | 5 | 562 | -11.946% |
| 2026-04-27 | 55.15 | 55.15 | 55.15 | 55.15 | +0.273% | 1 | 562 | -17.135% |
| 2026-04-22 | 55.50 | 55.95 | 55.00 | 55.00 | -5.822% | 3 | 563 | -16.909% |
| 2026-04-20 | 57.25 | 58.40 | 57.25 | 58.40 | +2.187% | 33 | 549 | -21.747% |
| 2026-04-17 | 57.15 | 57.15 | 57.15 | 57.15 | -8.296% | 1 | 550 | -20.035% |
| 2026-04-14 | 62.70 | 62.70 | 62.32 | 62.32 | -4.578% | 3 | 550 | -26.669% |
| 2026-04-10 | 65.31 | 65.31 | 65.31 | 65.31 | -6.873% | 1 | 550 | -30.026% |
| 2026-04-09 | 70.13 | 70.13 | 70.13 | 70.13 | -1.985% | 1 | 550 | -34.835% |
| 2026-04-08 | 71.55 | 71.55 | 71.55 | 71.55 | -12.047% | 1 | 551 | -36.129% |
| 2026-03-23 | 81.35 | 81.35 | 81.35 | 81.35 | -3.097% | 10 | 552 | -43.823% |
| 2026-03-19 | 84.00 | 84.00 | 83.95 | 83.95 | +2.603% | 15 | 558 | -45.563% |
| 2026-03-18 | 81.80 | 81.82 | 81.80 | 81.82 | -1.812% | 2 | 573 | -44.146% |
| 2026-03-17 | 83.35 | 83.48 | 83.14 | 83.33 | +4.228% | 215 | 572 | -45.158% |
| 2026-03-12 | 79.42 | 79.95 | 79.42 | 79.95 | +0.960% | 4 | 555 | -42.839% |
| 2026-03-11 | 79.18 | 79.19 | 79.18 | 79.19 | +0.879% | 16 | 556 | -42.291% |
| 2026-03-09 | 78.50 | 78.50 | 78.50 | 78.50 | -9.822% | 1 | 572 | -41.783% |
| 2026-02-12 | 87.05 | 87.05 | 87.00 | 87.05 | +5.566% | 78 | 572 | -47.501% |
| 2026-02-11 | 82.46 | 82.46 | 82.46 | 82.46 | +0.414% | 1 | 551 | -44.579% |
| 2026-02-10 | 81.85 | 82.12 | 81.75 | 82.12 | -12.115% | 210 | 550 | -44.350% |
| 2026-02-05 | 86.90 | 94.25 | 86.90 | 93.44 | +1.455% | 65 | 452 | -51.092% |
| 2026-02-03 | 91.93 | 92.72 | 91.93 | 92.10 | +11.976% | 5 | 431 | -50.380% |
| 2026-02-02 | 82.30 | 82.30 | 82.25 | 82.25 | +2.237% | 39 | 434 | -44.438% |
| 2026-01-28 | 80.45 | 80.45 | 80.45 | 80.45 | -6.725% | 1 | 429 | -43.195% |
| 2026-01-26 | 86.25 | 86.25 | 86.25 | 86.25 | -1.832% | 1 | 428 | -47.014% |
| 2026-01-23 | 87.55 | 87.86 | 87.50 | 87.86 | +3.792% | 4 | 429 | -47.985% |
| 2026-01-22 | 84.65 | 84.65 | 84.65 | 84.65 | +1.682% | 1 | 428 | -46.013% |
| 2026-01-21 | 83.25 | 83.25 | 83.25 | 83.25 | +7.281% | 1 | 428 | -45.105% |
| 2026-01-15 | 77.60 | 77.60 | 77.60 | 77.60 | +3.123% | 1 | 428 | -41.108% |
| 2026-01-12 | 75.25 | 75.25 | 75.25 | 75.25 | -3.091% | 3 | 428 | -39.269% |
| 2026-01-09 | 77.65 | 77.65 | 77.65 | 77.65 | -5.593% | 1 | 428 | -41.146% |
| 2026-01-08 | 82.25 | 82.25 | 82.25 | 82.25 | +5.815% | 1 | 428 | -44.438% |
| 2026-01-07 | 77.25 | 77.73 | 76.90 | 77.73 | -1.119% | 10 | 427 | -41.207% |
| 2026-01-06 | 78.10 | 78.65 | 77.75 | 78.61 | -2.554% | 34 | 431 | -41.865% |
| 2026-01-05 | 80.41 | 81.26 | 80.41 | 80.67 | +9.309% | 4 | 407 | -43.349% |
| 2026-01-02 | 73.80 | 73.80 | 73.80 | 73.80 | -3.150% | 1 | 407 | -38.076% |
| 2025-12-24 | 76.20 | 76.20 | 76.20 | 76.20 | -0.652% | 14 | 407 | -40.026% |
| 2025-12-23 | 79.83 | 79.83 | 76.70 | 76.70 | -11.920% | 5 | 407 | -40.417% |
| 2025-12-17 | 87.00 | 87.08 | 87.00 | 87.08 | +8.376% | 8 | 402 | -47.520% |
| 2025-12-16 | 79.35 | 81.22 | 79.35 | 80.35 | -1.169% | 7 | 402 | -43.124% |
| 2025-12-15 | 80.37 | 82.00 | 79.24 | 81.30 | +8.908% | 41 | 398 | -43.788% |
| 2025-12-12 | 74.25 | 76.00 | 74.25 | 74.65 | +17.744% | 7 | 370 | -38.781% |
| 2025-12-11 | 65.73 | 65.73 | 63.40 | 63.40 | +1.766% | 9 | 368 | -27.918% |
| 2025-12-10 | 64.75 | 64.75 | 62.30 | 62.30 | -7.057% | 5 | 365 | -26.645% |
| 2025-12-05 | 67.03 | 67.03 | 67.03 | 67.03 | -3.345% | 1 | 364 | -31.822% |
| 2025-12-04 | 70.20 | 70.40 | 69.35 | 69.35 | -1.771% | 59 | 365 | -34.102% |
| 2025-12-03 | 71.70 | 72.25 | 70.54 | 70.60 | +2.542% | 50 | 334 | -35.269% |
| 2025-12-01 | 68.85 | 68.85 | 68.85 | 68.85 | +3.518% | 2 | 337 | -33.624% |
| 2025-11-26 | 67.96 | 67.96 | 66.51 | 66.51 | -17.018% | 3 | 338 | -31.289% |
| 2025-11-19 | 77.81 | 80.15 | 77.81 | 80.15 | -0.125% | 47 | 338 | -42.982% |
| 2025-11-18 | 81.58 | 84.00 | 80.25 | 80.25 | +1.390% | 7 | 316 | -43.053% |
| 2025-11-17 | 79.15 | 79.15 | 79.15 | 79.15 | -4.061% | 4 | 309 | -42.262% |
| 2025-11-14 | 83.45 | 83.45 | 82.50 | 82.50 | -0.566% | 36 | 306 | -44.606% |
| 2025-11-07 | 82.97 | 82.97 | 82.97 | 82.97 | +19.227% | 1 | 302 | -44.920% |
| 2025-10-28 | 71.00 | 71.00 | 69.59 | 69.59 | -4.932% | 4 | 301 | -34.330% |
| 2025-10-27 | 73.20 | 73.20 | 73.20 | 73.20 | +0.356% | 1 | 303 | -37.568% |
| 2025-10-24 | 72.94 | 72.94 | 72.94 | 72.94 | -5.125% | 1 | 303 | -37.346% |
| 2025-10-22 | 76.88 | 76.88 | 76.88 | 76.88 | +1.653% | 1 | 303 | -40.557% |
| 2025-10-20 | 74.41 | 75.63 | 74.41 | 75.63 | +1.996% | 6 | 303 | -39.574% |
| 2025-10-15 | 74.15 | 74.15 | 74.15 | 74.15 | -3.287% | 1 | 303 | -38.368% |
| 2025-10-14 | 76.67 | 76.67 | 76.67 | 76.67 | +3.973% | 1 | 303 | -40.394% |
| 2025-10-13 | 74.20 | 74.20 | 73.74 | 73.74 | -0.324% | 7 | 303 | -38.025% |
| 2025-10-09 | 73.98 | 73.98 | 73.98 | 73.98 | -2.530% | 5 | 303 | -38.227% |
| 2025-10-06 | 76.09 | 76.09 | 75.90 | 75.90 | +2.498% | 49 | 298 | -39.789% |
| 2025-10-03 | 74.05 | 74.05 | 74.05 | 74.05 | -1.529% | 39 | 250 | -38.285% |
| 2025-10-01 | 75.20 | 75.20 | 75.20 | 75.20 | +1.484% | 1 | 250 | -39.229% |
| 2025-09-29 | 74.10 | 74.10 | 74.10 | 74.10 | -3.099% | 1 | 251 | -38.327% |
| 2025-09-26 | 76.47 | 76.47 | 76.47 | 76.47 | +0.092% | 1 | 250 | -40.238% |
| 2025-09-25 | 76.40 | 76.40 | 76.40 | 76.40 | +3.383% | 1 | 250 | -40.183% |
| 2025-09-23 | 73.90 | 73.90 | 73.90 | 73.90 | -1.467% | 1 | 250 | -38.160% |
| 2025-09-22 | 74.50 | 75.00 | 74.15 | 75.00 | +2.041% | 5 | 250 | -39.067% |
| 2025-09-19 | 73.50 | 73.50 | 73.50 | 73.50 | +1.801% | 1 | 247 | -37.823% |
| 2025-09-17 | 70.55 | 72.60 | 70.55 | 72.20 | +8.735% | 176 | 246 | -36.704% |
| 2025-09-12 | 66.25 | 66.40 | 66.25 | 66.40 | -1.557% | 2 | 215 | -31.175% |
| 2025-09-11 | 66.60 | 67.45 | 66.28 | 67.45 | +1.934% | 10 | 216 | -32.246% |
| 2025-09-10 | 66.40 | 67.25 | 63.60 | 66.17 | -7.480% | 34 | 211 | -30.935% |
| 2025-09-09 | 70.85 | 71.52 | 70.85 | 71.52 | +3.144% | 60 | 214 | -36.102% |
| 2025-09-08 | 68.00 | 69.40 | 68.00 | 69.34 | -1.937% | 10 | 174 | -34.093% |
| 2025-09-05 | 66.96 | 72.67 | 66.96 | 70.71 | -14.601% | 20 | 172 | -35.370% |
| 2025-09-04 | 84.75 | 84.75 | 82.80 | 82.80 | -2.646% | 6 | 157 | -44.807% |
| 2025-09-03 | 85.00 | 85.05 | 85.00 | 85.05 | -3.681% | 2 | 155 | -46.267% |
| 2025-09-02 | 89.25 | 89.35 | 88.15 | 88.30 | -0.953% | 122 | 154 | -48.245% |
| 2025-08-29 | 89.30 | 89.40 | 89.10 | 89.15 | +7.669% | 32 | 77 | -48.738% |
| 2025-08-28 | 83.10 | 83.10 | 82.80 | 82.80 | -6.069% | 11 | 77 | -44.807% |
| 2025-08-27 | 88.35 | 88.35 | 88.15 | 88.15 | +0.570% | 2 | 70 | -48.157% |
| 2025-08-26 | 87.65 | 87.65 | 87.65 | 87.65 | -0.228% | 2 | 69 | -47.861% |
| 2025-08-25 | 87.85 | 87.85 | 87.85 | 87.85 | +0.228% | 2 | 69 | -47.980% |
| 2025-08-22 | 87.65 | 87.65 | 87.65 | 87.65 | -5.141% | 1 | 68 | -47.861% |
| 2025-08-21 | 91.45 | 92.55 | 91.32 | 92.40 | -0.699% | 62 | 68 | -50.541% |
| 2025-08-20 | 94.10 | 94.25 | 93.05 | 93.05 | +3.160% | 4 | 37 | -50.887% |
| 2025-08-19 | 88.20 | 90.50 | 87.95 | 90.20 | +5.251% | 11 | 35 | -49.335% |
| 2025-08-18 | 86.05 | 86.20 | 85.70 | 85.70 | -1.381% | 38 | 30 | -46.674% |
| 2025-08-15 | 86.90 | 86.90 | 86.90 | 86.90 | +4.447% | 2 | 11 | -47.411% |
| 2025-08-14 | 83.80 | 83.80 | 83.20 | 83.20 | +2.716% | 4 | 10 | -45.072% |
| 2025-08-13 | 81.00 | 81.00 | 81.00 | 81.00 | -1.159% | 2 | 6 | -43.580% |
| 2025-08-12 | 82.10 | 82.10 | 81.95 | 81.95 | -11.088% | 2 | 4 | -44.234% |
| 2025-07-21 | 92.17 | 92.17 | 92.17 | 92.17 | -1.528% | 1 | 3 | -50.418% |
| 2025-07-17 | 93.60 | 93.60 | 93.60 | 93.60 | -1.928% | 1 | 3 | -51.175% |
| 2025-07-15 | 95.41 | 95.44 | 95.41 | 95.44 | 0.000% | 2 | 2 | -52.117% |