AVGO271217P00370000
AVGO Dec 17 2027 370.00 Put
optionOPRA
EODOct 7, 2026
61.05USD+4.987%(+2.90)1Vol495OI
AVGO271217P00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 61.05 | 61.05 | 61.05 | 61.05 | +4.987% | 1 | 495 | 0.000% |
| 2026-10-06 | 60.08 | 60.08 | 58.15 | 58.15 | -8.353% | 31 | 494 | +4.987% |
| 2026-10-05 | 64.03 | 64.40 | 63.45 | 63.45 | -4.830% | 5 | 492 | -3.783% |
| 2026-10-02 | 66.75 | 66.75 | 66.67 | 66.67 | -5.633% | 2 | 491 | -8.430% |
| 2026-10-01 | 70.65 | 70.65 | 70.65 | 70.65 | +1.889% | 1 | 491 | -13.588% |
| 2026-09-28 | 69.34 | 69.34 | 69.34 | 69.34 | +5.701% | 1 | 490 | -11.956% |
| 2026-09-22 | 65.60 | 65.60 | 65.60 | 65.60 | -2.987% | 9 | 481 | -6.936% |
| 2026-09-10 | 67.07 | 67.62 | 67.07 | 67.62 | +2.300% | 2 | 480 | -9.716% |
| 2026-09-08 | 65.25 | 66.10 | 64.99 | 66.10 | -5.097% | 5 | 480 | -7.640% |
| 2026-09-04 | 68.95 | 69.65 | 68.95 | 69.65 | +0.144% | 29 | 453 | -12.347% |
| 2026-09-03 | 69.18 | 69.55 | 69.18 | 69.55 | +1.905% | 2 | 452 | -12.221% |
| 2026-09-02 | 67.87 | 68.25 | 67.87 | 68.25 | -2.038% | 2 | 452 | -10.549% |
| 2026-08-31 | 69.67 | 69.67 | 69.67 | 69.67 | -1.485% | 2 | 452 | -12.373% |
| 2026-08-27 | 70.72 | 70.72 | 70.72 | 70.72 | -7.265% | 2 | 450 | -13.674% |
| 2026-08-26 | 76.26 | 76.26 | 76.26 | 76.26 | +4.180% | 3 | 450 | -19.945% |
| 2026-08-24 | 73.20 | 73.20 | 73.20 | 73.20 | -1.014% | 1 | 449 | -16.598% |
| 2026-08-20 | 73.94 | 73.95 | 73.94 | 73.95 | -1.123% | 3 | 449 | -17.444% |
| 2026-08-19 | 74.79 | 74.79 | 74.79 | 74.79 | +7.457% | 3 | 449 | -18.371% |
| 2026-08-18 | 69.60 | 69.60 | 69.60 | 69.60 | +5.615% | 210 | 363 | -12.284% |
| 2026-08-14 | 65.90 | 65.90 | 65.90 | 65.90 | +6.981% | 1 | 363 | -7.360% |
| 2026-08-07 | 61.70 | 61.70 | 61.60 | 61.60 | -16.076% | 5 | 367 | -0.893% |
| 2026-07-30 | 75.87 | 75.87 | 73.40 | 73.40 | -0.542% | 2 | 367 | -16.826% |
| 2026-07-09 | 73.80 | 73.80 | 73.80 | 73.80 | -6.488% | 1 | 367 | -17.276% |
| 2026-07-07 | 78.70 | 78.92 | 78.70 | 78.92 | +0.152% | 2 | 367 | -22.643% |
| 2026-07-06 | 78.80 | 78.80 | 78.80 | 78.80 | -2.233% | 1 | 368 | -22.525% |
| 2026-07-02 | 80.60 | 80.60 | 80.60 | 80.60 | +1.639% | 1 | 368 | -24.256% |
| 2026-06-29 | 79.94 | 80.07 | 79.30 | 79.30 | +2.694% | 7 | 368 | -23.014% |
| 2026-06-23 | 77.22 | 77.22 | 77.22 | 77.22 | +4.990% | 1 | 368 | -20.940% |
| 2026-06-15 | 74.80 | 74.80 | 73.38 | 73.55 | -7.601% | 18 | 352 | -16.995% |
| 2026-06-09 | 79.60 | 79.60 | 79.60 | 79.60 | +6.989% | 1 | 352 | -23.304% |
| 2026-06-08 | 74.40 | 74.40 | 74.40 | 74.40 | +1.764% | 1 | 351 | -17.944% |
| 2026-06-04 | 73.10 | 73.11 | 73.10 | 73.11 | +19.715% | 2 | 350 | -16.496% |
| 2026-06-01 | 61.07 | 61.07 | 61.07 | 61.07 | -2.006% | 1 | 351 | -0.033% |
| 2026-05-29 | 62.32 | 62.32 | 62.32 | 62.32 | -2.762% | 1 | 352 | -2.038% |
| 2026-05-27 | 64.09 | 64.09 | 64.09 | 64.09 | -3.041% | 2 | 352 | -4.743% |
| 2026-05-26 | 66.10 | 66.10 | 66.10 | 66.10 | -3.150% | 2 | 352 | -7.640% |
| 2026-05-21 | 68.50 | 68.50 | 68.25 | 68.25 | +0.560% | 6 | 352 | -10.549% |
| 2026-05-18 | 67.88 | 67.88 | 67.87 | 67.87 | +2.833% | 2 | 353 | -10.049% |
| 2026-05-15 | 66.00 | 66.00 | 66.00 | 66.00 | +2.996% | 1 | 354 | -7.500% |
| 2026-05-14 | 64.65 | 64.65 | 63.35 | 64.08 | -4.529% | 6 | 353 | -4.728% |
| 2026-05-12 | 67.15 | 67.18 | 67.12 | 67.12 | +4.548% | 5 | 354 | -9.044% |
| 2026-05-11 | 64.13 | 64.65 | 64.08 | 64.20 | -1.307% | 18 | 354 | -4.907% |
| 2026-05-05 | 65.05 | 65.05 | 65.05 | 65.05 | -4.338% | 1 | 354 | -6.149% |
| 2026-04-24 | 69.00 | 69.00 | 68.00 | 68.00 | +1.493% | 3 | 354 | -10.221% |
| 2026-04-22 | 67.00 | 67.00 | 67.00 | 67.00 | -7.802% | 10 | 364 | -8.881% |
| 2026-04-20 | 72.67 | 72.67 | 72.67 | 72.67 | +3.224% | 1 | 364 | -15.990% |
| 2026-04-17 | 70.40 | 70.40 | 70.40 | 70.40 | -4.801% | 1 | 364 | -13.281% |
| 2026-04-15 | 75.36 | 75.36 | 73.59 | 73.95 | -8.387% | 8 | 363 | -17.444% |
| 2026-04-13 | 81.46 | 81.46 | 79.89 | 80.72 | +0.298% | 20 | 362 | -24.368% |
| 2026-04-10 | 82.00 | 82.00 | 80.10 | 80.48 | -8.128% | 3 | 362 | -24.143% |
| 2026-04-08 | 86.89 | 87.60 | 85.70 | 87.60 | -7.789% | 5 | 360 | -30.308% |
| 2026-04-07 | 98.00 | 98.00 | 95.00 | 95.00 | -7.767% | 3 | 358 | -35.737% |
| 2026-04-02 | 108.00 | 108.00 | 103.00 | 103.00 | +0.488% | 2 | 354 | -40.728% |
| 2026-04-01 | 102.50 | 102.50 | 102.50 | 102.50 | -3.046% | 1 | 354 | -40.439% |
| 2026-03-31 | 110.00 | 110.00 | 105.72 | 105.72 | -7.466% | 3 | 353 | -42.253% |
| 2026-03-30 | 113.00 | 114.25 | 113.00 | 114.25 | +3.864% | 2 | 350 | -46.565% |
| 2026-03-27 | 108.50 | 110.00 | 108.50 | 110.00 | +7.843% | 4 | 352 | -44.500% |
| 2026-03-25 | 99.50 | 102.00 | 99.50 | 102.00 | -0.488% | 2 | 355 | -40.147% |
| 2026-03-24 | 102.50 | 102.50 | 102.50 | 102.50 | +3.015% | 1 | 355 | -40.439% |
| 2026-03-23 | 99.50 | 99.50 | 99.50 | 99.50 | -6.132% | 1 | 356 | -38.643% |
| 2026-03-20 | 103.00 | 106.00 | 103.00 | 106.00 | +6.000% | 2 | 356 | -42.406% |
| 2026-03-19 | 100.00 | 100.00 | 100.00 | 100.00 | -2.420% | 1 | 357 | -38.950% |
| 2026-03-17 | 103.02 | 103.02 | 101.83 | 102.48 | +2.480% | 5 | 357 | -40.427% |
| 2026-03-16 | 100.00 | 100.00 | 100.00 | 100.00 | -2.913% | 1 | 357 | -38.950% |
| 2026-03-13 | 101.50 | 103.00 | 101.50 | 103.00 | +6.186% | 4 | 356 | -40.728% |
| 2026-03-10 | 97.00 | 97.00 | 97.00 | 97.00 | +2.105% | 1 | 357 | -37.062% |
| 2026-03-09 | 98.50 | 98.50 | 95.00 | 95.00 | -5.941% | 4 | 358 | -35.737% |
| 2026-03-06 | 97.62 | 101.00 | 97.62 | 101.00 | +2.020% | 6 | 354 | -39.554% |
| 2026-03-05 | 99.00 | 101.60 | 99.00 | 99.00 | -6.161% | 3 | 354 | -38.333% |
| 2026-03-04 | 108.00 | 108.00 | 104.00 | 105.50 | -5.381% | 4 | 353 | -42.133% |
| 2026-03-03 | 111.00 | 111.50 | 111.00 | 111.50 | +4.695% | 2 | 350 | -45.247% |
| 2026-03-02 | 112.00 | 112.00 | 106.50 | 106.50 | -0.699% | 3 | 350 | -42.676% |
| 2026-02-26 | 106.50 | 111.50 | 106.50 | 107.25 | +4.634% | 4 | 348 | -43.077% |
| 2026-02-25 | 102.00 | 104.50 | 102.00 | 102.50 | -2.844% | 3 | 351 | -40.439% |
| 2026-02-23 | 100.50 | 105.50 | 100.50 | 105.50 | +2.427% | 4 | 351 | -42.133% |
| 2026-02-20 | 100.50 | 103.00 | 100.50 | 103.00 | +1.678% | 2 | 354 | -40.728% |
| 2026-02-19 | 101.30 | 101.30 | 101.30 | 101.30 | -1.171% | 1 | 355 | -39.733% |
| 2026-02-17 | 110.00 | 110.00 | 102.50 | 102.50 | -4.206% | 3 | 354 | -40.439% |
| 2026-02-13 | 107.00 | 107.00 | 107.00 | 107.00 | +1.326% | 1 | 354 | -42.944% |
| 2026-02-12 | 103.00 | 105.70 | 103.00 | 105.60 | +5.600% | 16 | 354 | -42.188% |
| 2026-02-11 | 103.00 | 103.00 | 100.00 | 100.00 | 0.000% | 2 | 344 | -38.950% |
| 2026-02-10 | 100.00 | 100.00 | 100.00 | 100.00 | +1.523% | 1 | 344 | -38.950% |
| 2026-02-09 | 100.00 | 100.00 | 95.66 | 98.50 | -4.831% | 4 | 344 | -38.020% |
| 2026-02-06 | 105.62 | 106.00 | 103.50 | 103.50 | -8.827% | 5 | 343 | -41.014% |
| 2026-02-05 | 113.52 | 113.52 | 113.52 | 113.52 | +11.546% | 1 | 342 | -46.221% |
| 2026-01-30 | 101.84 | 101.86 | 101.15 | 101.77 | +1.103% | 10 | 343 | -40.012% |
| 2026-01-27 | 101.50 | 101.71 | 100.63 | 100.66 | -1.843% | 9 | 343 | -39.350% |
| 2026-01-26 | 102.75 | 102.75 | 102.55 | 102.55 | -3.664% | 2 | 342 | -40.468% |
| 2026-01-23 | 106.45 | 106.45 | 106.45 | 106.45 | +8.578% | 3 | 341 | -42.649% |
| 2026-01-20 | 98.12 | 98.12 | 96.85 | 98.04 | +2.843% | 10 | 344 | -37.729% |
| 2026-01-15 | 95.93 | 95.93 | 95.30 | 95.33 | -4.622% | 3 | 344 | -35.959% |
| 2026-01-14 | 99.90 | 99.95 | 99.90 | 99.95 | +9.654% | 2 | 343 | -38.919% |
| 2026-01-13 | 90.93 | 91.15 | 90.90 | 91.15 | -1.064% | 3 | 344 | -33.022% |
| 2026-01-12 | 93.40 | 93.40 | 92.13 | 92.13 | -3.428% | 2 | 344 | -33.735% |
| 2026-01-09 | 95.40 | 95.40 | 95.40 | 95.40 | -0.261% | 2 | 343 | -36.006% |
| 2026-01-07 | 96.05 | 96.05 | 94.25 | 95.65 | +0.210% | 5 | 342 | -36.174% |
| 2026-01-06 | 95.35 | 95.45 | 95.35 | 95.45 | -2.701% | 2 | 340 | -36.040% |
| 2026-01-05 | 95.08 | 98.10 | 95.08 | 98.10 | +2.401% | 3 | 342 | -37.768% |
| 2026-01-02 | 92.25 | 95.80 | 92.25 | 95.80 | +1.980% | 11 | 342 | -36.273% |
| 2025-12-29 | 93.83 | 93.94 | 93.83 | 93.94 | +0.406% | 2 | 341 | -35.012% |
| 2025-12-23 | 93.56 | 93.56 | 93.56 | 93.56 | -3.844% | 1 | 342 | -34.748% |
| 2025-12-22 | 96.85 | 98.00 | 96.80 | 97.30 | -3.854% | 64 | 342 | -37.256% |
| 2025-12-17 | 101.20 | 101.20 | 101.20 | 101.20 | +2.898% | 2 | 342 | -39.674% |
| 2025-12-16 | 98.35 | 98.35 | 98.35 | 98.35 | +1.917% | 3 | 341 | -37.926% |
| 2025-12-15 | 94.27 | 96.50 | 94.27 | 96.50 | +7.103% | 41 | 341 | -36.736% |
| 2025-12-12 | 86.50 | 90.10 | 86.50 | 90.10 | +13.405% | 4 | 346 | -32.242% |
| 2025-12-10 | 79.45 | 79.45 | 79.45 | 79.45 | -0.997% | 2 | 343 | -23.159% |
| 2025-12-08 | 80.25 | 80.25 | 80.25 | 80.25 | -5.975% | 1 | 345 | -23.925% |
| 2025-12-04 | 84.70 | 85.35 | 84.70 | 85.35 | -0.640% | 31 | 344 | -28.471% |
| 2025-12-03 | 85.90 | 85.90 | 85.90 | 85.90 | -0.625% | 2 | 345 | -28.929% |
| 2025-12-02 | 86.44 | 86.44 | 86.44 | 86.44 | +2.856% | 1 | 344 | -29.373% |
| 2025-12-01 | 84.04 | 84.04 | 84.04 | 84.04 | +4.333% | 1 | 345 | -27.356% |
| 2025-11-28 | 81.60 | 81.60 | 80.55 | 80.55 | -9.494% | 4 | 345 | -24.209% |
| 2025-11-25 | 87.80 | 89.75 | 87.80 | 89.00 | -1.928% | 3 | 347 | -31.404% |
| 2025-11-24 | 90.75 | 90.75 | 90.75 | 90.75 | -10.149% | 3 | 347 | -32.727% |
| 2025-11-21 | 104.50 | 104.50 | 101.00 | 101.00 | +2.020% | 2 | 344 | -39.554% |
| 2025-11-20 | 99.00 | 99.00 | 99.00 | 99.00 | +4.211% | 1 | 343 | -38.333% |
| 2025-11-19 | 97.25 | 97.25 | 93.80 | 95.00 | -4.040% | 38 | 343 | -35.737% |
| 2025-11-18 | 101.45 | 101.50 | 97.25 | 99.00 | -0.101% | 7 | 331 | -38.333% |
| 2025-11-17 | 96.80 | 99.10 | 96.80 | 99.10 | +0.405% | 2 | 328 | -38.396% |
| 2025-11-13 | 98.00 | 98.70 | 96.00 | 98.70 | +7.692% | 3 | 328 | -38.146% |
| 2025-11-10 | 91.61 | 91.65 | 91.49 | 91.65 | +6.384% | 4 | 328 | -33.388% |
| 2025-10-31 | 86.15 | 86.15 | 86.15 | 86.15 | +1.115% | 1 | 328 | -29.135% |
| 2025-10-30 | 85.20 | 85.20 | 85.20 | 85.20 | +2.330% | 1 | 328 | -28.345% |
| 2025-10-29 | 83.26 | 83.26 | 83.26 | 83.26 | -5.386% | 1 | 329 | -26.675% |
| 2025-10-27 | 88.00 | 88.00 | 88.00 | 88.00 | -1.345% | 5 | 325 | -30.625% |
| 2025-10-24 | 89.20 | 89.20 | 89.20 | 89.20 | -5.608% | 1 | 325 | -31.558% |
| 2025-10-22 | 94.50 | 94.50 | 94.50 | 94.50 | +2.997% | 2 | 325 | -35.397% |
| 2025-10-20 | 91.75 | 91.75 | 91.75 | 91.75 | -4.407% | 1 | 325 | -33.460% |
| 2025-10-17 | 95.98 | 95.98 | 95.98 | 95.98 | +1.566% | 1 | 326 | -36.393% |
| 2025-10-16 | 89.55 | 94.50 | 89.55 | 94.50 | +2.495% | 2 | 325 | -35.397% |
| 2025-10-15 | 91.72 | 92.20 | 90.00 | 92.20 | +2.787% | 5 | 324 | -33.785% |
| 2025-10-13 | 91.35 | 91.55 | 89.70 | 89.70 | -4.320% | 35 | 321 | -31.940% |
| 2025-10-10 | 90.00 | 93.75 | 90.00 | 93.75 | +2.124% | 2 | 303 | -34.880% |
| 2025-10-09 | 91.80 | 91.80 | 91.80 | 91.80 | +1.605% | 2 | 302 | -33.497% |
| 2025-10-03 | 90.50 | 90.85 | 90.35 | 90.35 | -0.660% | 18 | 301 | -32.429% |
| 2025-10-02 | 90.95 | 90.95 | 90.95 | 90.95 | -4.293% | 3 | 298 | -32.875% |
| 2025-09-30 | 95.02 | 95.03 | 94.99 | 95.03 | +1.257% | 3 | 295 | -35.757% |
| 2025-09-29 | 93.85 | 93.85 | 93.85 | 93.85 | +0.160% | 1 | 295 | -34.949% |
| 2025-09-26 | 93.75 | 93.75 | 93.70 | 93.70 | -0.584% | 2 | 295 | -34.845% |
| 2025-09-25 | 94.25 | 94.25 | 94.25 | 94.25 | +1.344% | 2 | 294 | -35.225% |
| 2025-09-24 | 93.00 | 93.00 | 93.00 | 93.00 | +11.178% | 1 | 292 | -34.355% |
| 2025-09-16 | 83.70 | 83.70 | 83.65 | 83.65 | +1.198% | 2 | 292 | -27.017% |
| 2025-09-15 | 83.18 | 83.18 | 82.65 | 82.66 | +1.014% | 22 | 292 | -26.143% |
| 2025-09-12 | 81.83 | 81.83 | 81.83 | 81.83 | -0.329% | 1 | 291 | -25.394% |
| 2025-09-11 | 79.90 | 82.10 | 79.86 | 82.10 | +2.369% | 115 | 290 | -25.639% |
| 2025-09-10 | 82.77 | 82.77 | 79.20 | 80.20 | -9.379% | 47 | 186 | -23.878% |
| 2025-09-09 | 85.27 | 88.50 | 84.85 | 88.50 | +2.490% | 14 | 158 | -31.017% |
| 2025-09-08 | 83.75 | 86.35 | 83.70 | 86.35 | -3.086% | 39 | 148 | -29.299% |
| 2025-09-05 | 86.05 | 89.10 | 86.05 | 89.10 | -12.775% | 3 | 127 | -31.481% |
| 2025-09-04 | 102.15 | 102.15 | 102.15 | 102.15 | -1.873% | 2 | 126 | -40.235% |
| 2025-09-03 | 106.65 | 106.65 | 104.00 | 104.10 | -3.432% | 4 | 125 | -41.354% |
| 2025-09-02 | 108.81 | 108.85 | 107.69 | 107.80 | -0.874% | 8 | 123 | -43.367% |
| 2025-08-29 | 108.75 | 108.75 | 108.65 | 108.75 | +8.425% | 4 | 117 | -43.862% |
| 2025-08-28 | 102.50 | 102.50 | 100.30 | 100.30 | -5.422% | 5 | 117 | -39.133% |
| 2025-08-27 | 106.05 | 106.05 | 106.05 | 106.05 | -0.934% | 1 | 114 | -42.433% |
| 2025-08-26 | 107.05 | 107.05 | 107.05 | 107.05 | +0.516% | 2 | 112 | -42.971% |
| 2025-08-22 | 106.60 | 106.60 | 106.50 | 106.50 | -5.038% | 2 | 112 | -42.676% |
| 2025-08-21 | 113.50 | 113.50 | 112.15 | 112.15 | -2.478% | 4 | 112 | -45.564% |
| 2025-08-20 | 114.95 | 115.00 | 114.95 | 115.00 | +9.785% | 2 | 110 | -46.913% |
| 2025-08-18 | 104.74 | 104.80 | 104.74 | 104.75 | -0.852% | 4 | 109 | -41.718% |
| 2025-08-15 | 105.45 | 105.70 | 105.45 | 105.65 | +4.500% | 4 | 107 | -42.215% |
| 2025-08-14 | 101.20 | 101.30 | 101.10 | 101.10 | -1.749% | 4 | 105 | -39.614% |
| 2025-08-13 | 100.65 | 102.90 | 100.65 | 102.90 | +2.592% | 22 | 103 | -40.671% |
| 2025-08-12 | 100.20 | 100.40 | 100.20 | 100.30 | -3.558% | 10 | 113 | -39.133% |
| 2025-08-11 | 103.65 | 104.00 | 103.65 | 104.00 | -1.141% | 15 | 108 | -41.298% |
| 2025-08-08 | 104.60 | 105.20 | 104.60 | 105.20 | +2.076% | 5 | 93 | -41.968% |
| 2025-08-07 | 103.06 | 103.06 | 103.06 | 103.06 | -13.598% | 1 | 88 | -40.763% |
| 2025-07-14 | 119.65 | 119.75 | 119.28 | 119.28 | 0.000% | 88 | 87 | -48.818% |