AVGO271217P00360000
AVGO Dec 17 2027 360.00 Put
optionOPRA
EODOct 7, 2026
55.80USD+3.717%(+2.00)8Vol367OI
AVGO271217P00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 55.95 | 56.25 | 55.80 | 55.80 | +3.717% | 8 | 362 | 0.000% |
| 2026-10-06 | 56.75 | 56.75 | 52.75 | 53.80 | -7.241% | 8 | 360 | +3.717% |
| 2026-10-05 | 60.60 | 60.60 | 58.00 | 58.00 | -6.346% | 7 | 357 | -3.793% |
| 2026-10-02 | 62.85 | 62.85 | 61.93 | 61.93 | -4.488% | 3 | 358 | -9.898% |
| 2026-10-01 | 64.50 | 64.84 | 64.50 | 64.84 | +4.412% | 11 | 361 | -13.942% |
| 2026-09-30 | 61.25 | 62.10 | 61.25 | 62.10 | +1.887% | 15 | 361 | -10.145% |
| 2026-09-29 | 60.95 | 60.95 | 60.95 | 60.95 | -2.977% | 10 | 371 | -8.450% |
| 2026-09-28 | 63.55 | 63.55 | 62.82 | 62.82 | +0.916% | 2 | 371 | -11.175% |
| 2026-09-25 | 62.25 | 62.25 | 62.25 | 62.25 | +0.225% | 2 | 372 | -10.361% |
| 2026-09-23 | 60.17 | 62.11 | 60.17 | 62.11 | +5.432% | 7 | 371 | -10.159% |
| 2026-09-22 | 59.65 | 59.75 | 58.91 | 58.91 | -0.875% | 47 | 359 | -5.279% |
| 2026-09-21 | 61.20 | 61.20 | 59.34 | 59.43 | -2.269% | 5 | 356 | -6.108% |
| 2026-09-18 | 60.11 | 62.15 | 60.11 | 60.81 | -9.347% | 8 | 355 | -8.239% |
| 2026-09-16 | 67.08 | 67.08 | 67.08 | 67.08 | +4.226% | 10 | 355 | -16.816% |
| 2026-09-14 | 64.36 | 64.36 | 64.36 | 64.36 | +8.095% | 1 | 355 | -13.300% |
| 2026-09-11 | 60.10 | 60.20 | 59.54 | 59.54 | -3.423% | 10 | 354 | -6.281% |
| 2026-09-09 | 62.28 | 63.40 | 61.65 | 61.65 | +0.735% | 10 | 346 | -9.489% |
| 2026-09-08 | 60.78 | 61.20 | 60.78 | 61.20 | -4.015% | 15 | 344 | -8.824% |
| 2026-09-04 | 62.15 | 64.04 | 62.15 | 63.76 | +1.206% | 17 | 329 | -12.484% |
| 2026-09-03 | 69.83 | 69.83 | 62.60 | 63.00 | +1.531% | 14 | 328 | -11.429% |
| 2026-09-02 | 63.77 | 63.82 | 62.05 | 62.05 | -4.729% | 6 | 324 | -10.073% |
| 2026-09-01 | 65.13 | 65.13 | 65.13 | 65.13 | +2.729% | 2 | 322 | -14.325% |
| 2026-08-28 | 63.40 | 63.40 | 63.40 | 63.40 | -3.398% | 1 | 323 | -11.987% |
| 2026-08-27 | 66.77 | 66.77 | 65.62 | 65.63 | -6.162% | 21 | 302 | -14.978% |
| 2026-08-25 | 69.94 | 69.94 | 69.94 | 69.94 | +4.093% | 3 | 303 | -20.217% |
| 2026-08-21 | 65.03 | 67.19 | 65.03 | 67.19 | -1.191% | 2 | 303 | -16.952% |
| 2026-08-19 | 69.95 | 69.95 | 68.00 | 68.00 | +14.190% | 6 | 301 | -17.941% |
| 2026-08-14 | 59.55 | 59.55 | 59.55 | 59.55 | +10.176% | 2 | 301 | -6.297% |
| 2026-08-13 | 52.76 | 54.05 | 52.76 | 54.05 | -1.279% | 24 | 301 | +3.238% |
| 2026-08-12 | 53.95 | 54.75 | 53.95 | 54.75 | -0.182% | 6 | 299 | +1.918% |
| 2026-08-11 | 55.00 | 55.00 | 54.70 | 54.85 | -0.814% | 12 | 292 | +1.732% |
| 2026-08-10 | 55.30 | 55.30 | 55.30 | 55.30 | -3.135% | 2 | 290 | +0.904% |
| 2026-08-07 | 57.09 | 57.09 | 57.09 | 57.09 | -12.786% | 1 | 291 | -2.260% |
| 2026-08-03 | 65.46 | 65.46 | 65.46 | 65.46 | -9.548% | 1 | 291 | -14.757% |
| 2026-07-20 | 71.66 | 72.37 | 71.66 | 72.37 | +1.047% | 6 | 296 | -22.896% |
| 2026-07-06 | 71.32 | 71.62 | 71.32 | 71.62 | -4.239% | 4 | 299 | -22.089% |
| 2026-07-01 | 74.79 | 74.79 | 74.79 | 74.79 | +15.026% | 1 | 298 | -25.391% |
| 2026-06-18 | 65.02 | 65.02 | 65.02 | 65.02 | -5.973% | 1 | 298 | -14.180% |
| 2026-06-17 | 69.15 | 69.15 | 69.15 | 69.15 | -4.831% | 1 | 298 | -19.306% |
| 2026-06-16 | 72.66 | 72.66 | 72.66 | 72.66 | +4.397% | 1 | 297 | -23.204% |
| 2026-06-15 | 69.60 | 69.60 | 69.60 | 69.60 | -7.299% | 6 | 291 | -19.828% |
| 2026-06-11 | 75.08 | 75.08 | 75.08 | 75.08 | +8.419% | 2 | 291 | -25.679% |
| 2026-06-08 | 69.20 | 69.25 | 69.20 | 69.25 | +0.801% | 11 | 284 | -19.422% |
| 2026-06-04 | 68.60 | 68.80 | 68.60 | 68.70 | +30.385% | 42 | 263 | -18.777% |
| 2026-06-03 | 51.57 | 52.69 | 51.57 | 52.69 | -2.696% | 6 | 267 | +5.902% |
| 2026-06-02 | 54.15 | 54.15 | 54.15 | 54.15 | -9.524% | 1 | 268 | +3.047% |
| 2026-05-26 | 59.85 | 59.85 | 59.85 | 59.85 | -5.748% | 1 | 269 | -6.767% |
| 2026-05-21 | 63.35 | 63.60 | 63.35 | 63.50 | +4.304% | 18 | 251 | -12.126% |
| 2026-05-15 | 60.88 | 60.88 | 60.88 | 60.88 | -0.115% | 1 | 250 | -8.344% |
| 2026-05-14 | 59.91 | 60.95 | 59.91 | 60.95 | -2.480% | 28 | 235 | -8.450% |
| 2026-05-12 | 62.50 | 62.50 | 62.25 | 62.50 | +3.220% | 26 | 231 | -10.720% |
| 2026-05-11 | 60.55 | 60.55 | 60.55 | 60.55 | -3.306% | 1 | 231 | -7.845% |
| 2026-04-30 | 62.62 | 62.62 | 62.62 | 62.62 | -1.308% | 10 | 231 | -10.891% |
| 2026-04-23 | 63.25 | 63.45 | 63.25 | 63.45 | -4.472% | 2 | 230 | -12.057% |
| 2026-04-21 | 66.35 | 66.55 | 66.05 | 66.42 | -1.949% | 60 | 206 | -15.989% |
| 2026-04-20 | 67.74 | 67.74 | 67.74 | 67.74 | -1.626% | 1 | 207 | -17.626% |
| 2026-04-15 | 68.86 | 68.86 | 68.86 | 68.86 | -8.650% | 2 | 209 | -18.966% |
| 2026-04-13 | 75.12 | 75.45 | 75.12 | 75.38 | +0.386% | 61 | 197 | -25.975% |
| 2026-04-10 | 76.22 | 76.22 | 75.09 | 75.09 | -5.666% | 2 | 197 | -25.689% |
| 2026-04-09 | 79.70 | 79.75 | 79.55 | 79.60 | -3.865% | 8 | 197 | -29.899% |
| 2026-04-08 | 82.80 | 82.80 | 82.80 | 82.80 | -19.062% | 1 | 193 | -32.609% |
| 2026-03-31 | 102.30 | 102.30 | 102.30 | 102.30 | +7.492% | 2 | 193 | -45.455% |
| 2026-03-24 | 95.07 | 95.17 | 95.07 | 95.17 | +2.953% | 2 | 193 | -41.368% |
| 2026-03-23 | 92.45 | 92.45 | 92.44 | 92.44 | -6.304% | 3 | 193 | -39.637% |
| 2026-03-20 | 97.80 | 99.01 | 97.80 | 98.66 | +3.526% | 6 | 195 | -43.442% |
| 2026-03-19 | 96.35 | 96.35 | 95.30 | 95.30 | -0.387% | 9 | 194 | -41.448% |
| 2026-03-17 | 96.00 | 96.00 | 95.67 | 95.67 | -5.183% | 42 | 194 | -41.675% |
| 2026-02-03 | 101.13 | 101.45 | 100.90 | 100.90 | +5.390% | 4 | 174 | -44.698% |
| 2026-02-02 | 95.74 | 95.74 | 95.74 | 95.74 | -3.293% | 4 | 172 | -41.717% |
| 2026-01-23 | 99.00 | 99.00 | 99.00 | 99.00 | +10.862% | 1 | 172 | -43.636% |
| 2026-01-15 | 89.36 | 89.44 | 89.13 | 89.30 | +4.935% | 4 | 171 | -37.514% |
| 2026-01-13 | 85.10 | 85.10 | 85.10 | 85.10 | -1.959% | 1 | 171 | -34.430% |
| 2026-01-12 | 86.80 | 86.80 | 86.80 | 86.80 | -2.778% | 2 | 171 | -35.714% |
| 2026-01-06 | 89.28 | 89.28 | 89.28 | 89.28 | +1.512% | 1 | 171 | -37.500% |
| 2025-12-29 | 87.99 | 87.99 | 87.95 | 87.95 | -8.813% | 2 | 171 | -36.555% |
| 2025-12-18 | 96.25 | 96.45 | 96.25 | 96.45 | +5.123% | 2 | 171 | -42.146% |
| 2025-12-16 | 91.61 | 91.75 | 91.61 | 91.75 | +0.065% | 2 | 171 | -39.183% |
| 2025-12-15 | 91.69 | 91.69 | 91.69 | 91.69 | +6.332% | 1 | 170 | -39.143% |
| 2025-12-12 | 82.13 | 86.23 | 82.13 | 86.23 | +15.265% | 8 | 169 | -35.289% |
| 2025-12-11 | 76.05 | 76.05 | 74.77 | 74.81 | +5.515% | 12 | 167 | -25.411% |
| 2025-12-10 | 74.40 | 74.40 | 70.90 | 70.90 | -7.862% | 12 | 165 | -21.298% |
| 2025-12-05 | 76.95 | 76.95 | 76.95 | 76.95 | -3.632% | 1 | 165 | -27.485% |
| 2025-12-04 | 79.60 | 79.90 | 79.55 | 79.85 | +0.251% | 12 | 164 | -30.119% |
| 2025-12-03 | 81.29 | 81.32 | 79.65 | 79.65 | -4.232% | 26 | 163 | -29.944% |
| 2025-11-25 | 83.17 | 83.17 | 83.17 | 83.17 | -2.383% | 6 | 162 | -32.909% |
| 2025-11-24 | 85.20 | 85.20 | 85.20 | 85.20 | +2.651% | 30 | 168 | -34.507% |
| 2025-11-20 | 83.00 | 83.00 | 83.00 | 83.00 | -6.898% | 1 | 138 | -32.771% |
| 2025-11-19 | 89.07 | 89.15 | 89.07 | 89.15 | -2.675% | 2 | 138 | -37.409% |
| 2025-11-18 | 95.40 | 95.40 | 91.60 | 91.60 | -3.273% | 2 | 137 | -39.083% |
| 2025-11-14 | 94.70 | 94.70 | 94.70 | 94.70 | +7.626% | 3 | 135 | -41.077% |
| 2025-11-11 | 87.99 | 87.99 | 87.99 | 87.99 | +2.195% | 1 | 135 | -36.584% |
| 2025-11-10 | 86.10 | 86.10 | 86.10 | 86.10 | -0.577% | 2 | 135 | -35.192% |
| 2025-11-06 | 86.60 | 86.60 | 86.60 | 86.60 | +2.425% | 4 | 135 | -35.566% |
| 2025-11-05 | 84.55 | 84.55 | 84.55 | 84.55 | 0.000% | 2 | 139 | -34.004% |
| 2025-11-03 | 84.55 | 84.55 | 84.55 | 84.55 | +0.871% | 1 | 138 | -34.004% |
| 2025-10-31 | 83.82 | 83.82 | 83.82 | 83.82 | +1.662% | 2 | 138 | -33.429% |
| 2025-10-30 | 82.45 | 82.45 | 82.45 | 82.45 | +4.433% | 1 | 139 | -32.323% |
| 2025-10-29 | 78.90 | 78.95 | 78.90 | 78.95 | -3.188% | 14 | 139 | -29.322% |
| 2025-10-28 | 81.55 | 81.55 | 81.55 | 81.55 | -3.923% | 2 | 128 | -31.576% |
| 2025-10-16 | 84.88 | 84.88 | 84.88 | 84.88 | -1.759% | 1 | 128 | -34.260% |
| 2025-10-15 | 86.40 | 86.40 | 86.40 | 86.40 | +1.887% | 1 | 128 | -35.417% |
| 2025-10-13 | 83.62 | 84.80 | 83.62 | 84.80 | -9.595% | 8 | 127 | -34.198% |
| 2025-10-10 | 90.43 | 93.80 | 90.00 | 93.80 | +8.766% | 6 | 123 | -40.512% |
| 2025-10-09 | 86.24 | 86.24 | 86.24 | 86.24 | +0.104% | 2 | 123 | -35.297% |
| 2025-10-08 | 86.50 | 86.50 | 85.85 | 86.15 | -2.324% | 9 | 123 | -35.229% |
| 2025-10-07 | 91.60 | 91.60 | 88.20 | 88.20 | +2.558% | 3 | 121 | -36.735% |
| 2025-10-06 | 86.00 | 86.00 | 86.00 | 86.00 | -1.860% | 1 | 121 | -35.116% |
| 2025-10-03 | 87.50 | 87.63 | 87.50 | 87.63 | +2.491% | 2 | 120 | -36.323% |
| 2025-10-02 | 85.50 | 85.50 | 85.50 | 85.50 | -2.841% | 1 | 122 | -34.737% |
| 2025-10-01 | 90.00 | 90.00 | 86.30 | 88.00 | -0.677% | 4 | 122 | -36.591% |
| 2025-09-30 | 90.40 | 90.40 | 88.60 | 88.60 | +0.682% | 2 | 121 | -37.020% |
| 2025-09-25 | 89.50 | 89.50 | 88.00 | 88.00 | +0.917% | 2 | 121 | -36.591% |
| 2025-09-24 | 87.80 | 87.80 | 87.20 | 87.20 | +1.395% | 11 | 121 | -36.009% |
| 2025-09-22 | 86.00 | 86.00 | 86.00 | 86.00 | +3.614% | 1 | 111 | -35.116% |
| 2025-09-19 | 85.50 | 85.50 | 83.00 | 83.00 | +1.220% | 2 | 111 | -32.771% |
| 2025-09-18 | 82.13 | 82.13 | 82.00 | 82.00 | +0.613% | 2 | 111 | -31.951% |
| 2025-09-17 | 79.64 | 83.50 | 79.64 | 81.50 | +4.180% | 7 | 112 | -31.534% |
| 2025-09-16 | 77.50 | 78.85 | 77.50 | 78.23 | +1.269% | 10 | 113 | -28.672% |
| 2025-09-15 | 77.25 | 77.25 | 77.15 | 77.25 | +0.849% | 3 | 107 | -27.767% |
| 2025-09-12 | 76.47 | 76.65 | 76.47 | 76.60 | -1.416% | 3 | 104 | -27.154% |
| 2025-09-11 | 76.19 | 77.70 | 75.85 | 77.70 | +2.237% | 5 | 103 | -28.185% |
| 2025-09-10 | 77.50 | 77.50 | 74.09 | 76.00 | -7.767% | 56 | 100 | -26.579% |
| 2025-09-09 | 82.30 | 82.40 | 82.30 | 82.40 | +2.551% | 2 | 76 | -32.282% |
| 2025-09-08 | 79.65 | 80.35 | 79.65 | 80.35 | -3.367% | 8 | 76 | -30.554% |
| 2025-09-05 | 76.65 | 83.15 | 76.65 | 83.15 | -12.749% | 29 | 70 | -32.892% |
| 2025-09-04 | 94.87 | 95.34 | 94.87 | 95.30 | -4.375% | 4 | 59 | -41.448% |
| 2025-09-03 | 99.66 | 99.66 | 99.66 | 99.66 | -1.706% | 2 | 58 | -44.010% |
| 2025-08-29 | 101.22 | 101.40 | 101.22 | 101.39 | +5.835% | 10 | 51 | -44.965% |
| 2025-08-28 | 95.90 | 95.90 | 95.80 | 95.80 | -4.677% | 4 | 51 | -41.754% |
| 2025-08-26 | 100.50 | 100.50 | 100.50 | 100.50 | +0.249% | 1 | 51 | -44.478% |
| 2025-08-25 | 100.65 | 100.70 | 100.25 | 100.25 | -4.796% | 5 | 50 | -44.339% |
| 2025-08-21 | 104.95 | 106.50 | 104.95 | 105.30 | -0.190% | 20 | 46 | -47.009% |
| 2025-08-20 | 106.35 | 106.75 | 105.45 | 105.50 | +6.137% | 26 | 36 | -47.109% |
| 2025-08-15 | 99.20 | 99.50 | 99.20 | 99.40 | +5.801% | 6 | 32 | -43.863% |
| 2025-08-12 | 96.62 | 96.62 | 93.95 | 93.95 | -3.443% | 14 | 29 | -40.607% |
| 2025-08-11 | 97.30 | 97.30 | 97.30 | 97.30 | -1.767% | 2 | 37 | -42.652% |
| 2025-08-08 | 98.80 | 99.25 | 98.80 | 99.05 | +0.071% | 27 | 37 | -43.665% |
| 2025-08-07 | 98.20 | 98.98 | 98.20 | 98.98 | -0.851% | 6 | 46 | -43.625% |
| 2025-08-06 | 101.10 | 101.10 | 99.40 | 99.83 | -12.261% | 33 | 40 | -44.105% |
| 2025-06-30 | 113.78 | 113.78 | 113.78 | 113.78 | -6.806% | 6 | 7 | -50.958% |
| 2025-06-24 | 122.09 | 122.09 | 122.09 | 122.09 | -2.014% | 1 | 1 | -54.296% |
| 2025-06-05 | 124.60 | 124.60 | 124.60 | 124.60 | 0.000% | 1 | 1 | -55.217% |