AVGO271217P00380000
AVGO Dec 17 2027 380.00 Put
optionOPRA
EODOct 7, 2026
65.94USD+2.391%(+1.54)3Vol356OI
AVGO271217P00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 65.90 | 65.94 | 65.50 | 65.94 | +2.391% | 3 | 353 | 0.000% |
| 2026-10-06 | 64.90 | 64.90 | 63.35 | 64.40 | -6.504% | 4 | 356 | +2.391% |
| 2026-10-05 | 68.88 | 68.88 | 68.88 | 68.88 | -6.477% | 2 | 354 | -4.268% |
| 2026-09-30 | 73.65 | 73.65 | 73.65 | 73.65 | +0.890% | 1 | 355 | -10.468% |
| 2026-09-29 | 70.90 | 73.00 | 70.90 | 73.00 | -4.737% | 3 | 355 | -9.671% |
| 2026-09-24 | 76.63 | 76.63 | 76.63 | 76.63 | +9.707% | 1 | 354 | -13.950% |
| 2026-09-22 | 71.10 | 71.10 | 69.85 | 69.85 | -1.272% | 28 | 354 | -5.598% |
| 2026-09-21 | 72.22 | 72.24 | 70.75 | 70.75 | +0.855% | 8 | 355 | -6.799% |
| 2026-09-18 | 70.15 | 70.15 | 70.15 | 70.15 | -7.025% | 1 | 356 | -6.001% |
| 2026-09-17 | 75.45 | 75.45 | 75.45 | 75.45 | -6.331% | 7 | 356 | -12.604% |
| 2026-09-15 | 80.55 | 80.55 | 80.55 | 80.55 | +2.104% | 5 | 351 | -18.138% |
| 2026-09-14 | 78.89 | 78.89 | 78.89 | 78.89 | +7.217% | 1 | 350 | -16.415% |
| 2026-09-10 | 73.58 | 73.58 | 73.58 | 73.58 | +3.634% | 1 | 349 | -10.383% |
| 2026-09-08 | 71.00 | 71.00 | 71.00 | 71.00 | -3.204% | 1 | 349 | -7.127% |
| 2026-09-04 | 73.35 | 73.35 | 73.35 | 73.35 | +1.005% | 1 | 348 | -10.102% |
| 2026-09-02 | 72.63 | 72.63 | 72.62 | 72.62 | +1.354% | 20 | 348 | -9.199% |
| 2026-08-14 | 72.00 | 72.04 | 71.65 | 71.65 | +13.550% | 12 | 347 | -7.969% |
| 2026-08-12 | 63.10 | 63.10 | 63.10 | 63.10 | -4.611% | 2 | 349 | +4.501% |
| 2026-08-07 | 66.15 | 66.15 | 66.15 | 66.15 | -3.077% | 1 | 348 | -0.317% |
| 2026-08-05 | 68.25 | 68.25 | 68.25 | 68.25 | -13.278% | 1 | 348 | -3.385% |
| 2026-07-30 | 79.15 | 79.15 | 78.70 | 78.70 | -5.066% | 4 | 352 | -16.213% |
| 2026-07-29 | 82.90 | 82.90 | 82.90 | 82.90 | +5.230% | 1 | 352 | -20.458% |
| 2026-07-23 | 77.75 | 78.78 | 77.75 | 78.78 | -6.103% | 3 | 353 | -16.299% |
| 2026-07-20 | 83.90 | 83.90 | 83.90 | 83.90 | -0.792% | 1 | 352 | -21.406% |
| 2026-07-17 | 84.57 | 84.57 | 84.57 | 84.57 | +0.703% | 1 | 351 | -22.029% |
| 2026-07-16 | 83.98 | 83.98 | 83.98 | 83.98 | +11.780% | 5 | 356 | -21.481% |
| 2026-07-09 | 78.49 | 78.49 | 75.13 | 75.13 | -4.983% | 2 | 357 | -12.232% |
| 2026-07-08 | 81.08 | 81.08 | 78.60 | 79.07 | -7.520% | 8 | 359 | -16.606% |
| 2026-06-29 | 85.50 | 85.50 | 85.50 | 85.50 | +3.599% | 1 | 358 | -22.877% |
| 2026-06-25 | 82.53 | 82.53 | 82.53 | 82.53 | -0.024% | 1 | 357 | -20.102% |
| 2026-06-24 | 82.52 | 82.55 | 82.52 | 82.55 | +9.774% | 10 | 357 | -20.121% |
| 2026-06-18 | 75.20 | 75.20 | 75.20 | 75.20 | -15.172% | 1 | 357 | -12.314% |
| 2026-06-10 | 88.65 | 88.65 | 88.65 | 88.65 | +5.662% | 12 | 345 | -25.618% |
| 2026-06-09 | 83.90 | 83.90 | 83.90 | 83.90 | +4.954% | 2 | 345 | -21.406% |
| 2026-06-08 | 79.75 | 79.94 | 79.75 | 79.94 | +5.531% | 41 | 354 | -17.513% |
| 2026-06-04 | 74.10 | 75.75 | 74.10 | 75.75 | +18.824% | 12 | 344 | -12.950% |
| 2026-06-02 | 63.84 | 63.84 | 63.75 | 63.75 | -1.544% | 100 | 406 | +3.435% |
| 2026-06-01 | 64.75 | 64.75 | 64.75 | 64.75 | -3.141% | 1 | 406 | +1.838% |
| 2026-05-29 | 65.80 | 66.85 | 65.80 | 66.85 | -4.226% | 6 | 405 | -1.361% |
| 2026-05-27 | 69.80 | 69.80 | 69.80 | 69.80 | +2.241% | 5 | 405 | -5.530% |
| 2026-05-26 | 68.27 | 68.27 | 68.27 | 68.27 | -5.678% | 1 | 406 | -3.413% |
| 2026-05-22 | 72.38 | 72.38 | 72.38 | 72.38 | -1.053% | 1 | 407 | -8.897% |
| 2026-05-21 | 73.40 | 73.50 | 73.10 | 73.15 | +1.386% | 11 | 409 | -9.856% |
| 2026-05-20 | 72.15 | 72.15 | 72.15 | 72.15 | +3.963% | 60 | 349 | -8.607% |
| 2026-05-15 | 69.41 | 69.41 | 69.31 | 69.40 | +3.489% | 50 | 299 | -4.986% |
| 2026-05-14 | 69.38 | 69.38 | 67.06 | 67.06 | -10.071% | 51 | 265 | -1.670% |
| 2026-05-13 | 74.57 | 74.57 | 74.57 | 74.57 | +3.728% | 1 | 264 | -11.573% |
| 2026-05-12 | 71.90 | 71.90 | 71.89 | 71.89 | +1.211% | 4 | 264 | -8.277% |
| 2026-05-08 | 70.40 | 71.05 | 70.40 | 71.03 | -1.210% | 4 | 263 | -7.166% |
| 2026-05-04 | 71.90 | 71.90 | 71.90 | 71.90 | -7.880% | 1 | 263 | -8.289% |
| 2026-04-28 | 78.00 | 78.10 | 78.00 | 78.05 | +7.448% | 15 | 248 | -15.516% |
| 2026-04-27 | 72.64 | 72.64 | 72.64 | 72.64 | +0.819% | 4 | 252 | -9.224% |
| 2026-04-24 | 75.00 | 75.00 | 72.05 | 72.05 | -0.194% | 21 | 231 | -8.480% |
| 2026-04-22 | 72.10 | 72.19 | 72.10 | 72.19 | -5.757% | 2 | 233 | -8.658% |
| 2026-04-21 | 76.65 | 76.65 | 76.60 | 76.60 | -2.420% | 2 | 232 | -13.916% |
| 2026-04-16 | 78.50 | 78.50 | 78.50 | 78.50 | -1.814% | 1 | 232 | -16.000% |
| 2026-04-15 | 78.71 | 79.95 | 78.71 | 79.95 | -3.278% | 7 | 231 | -17.523% |
| 2026-04-14 | 82.72 | 82.72 | 82.66 | 82.66 | -4.251% | 3 | 228 | -20.227% |
| 2026-04-13 | 86.40 | 86.40 | 86.24 | 86.33 | -21.268% | 122 | 182 | -23.619% |
| 2026-04-02 | 109.70 | 109.70 | 109.65 | 109.65 | -1.350% | 2 | 182 | -39.863% |
| 2026-03-20 | 111.11 | 111.15 | 111.11 | 111.15 | +1.479% | 19 | 182 | -40.675% |
| 2026-03-19 | 109.53 | 109.53 | 109.53 | 109.53 | +0.671% | 41 | 194 | -39.797% |
| 2026-02-06 | 108.80 | 108.80 | 108.80 | 108.80 | -13.781% | 1 | 207 | -39.393% |
| 2026-02-04 | 126.19 | 126.19 | 126.19 | 126.19 | +16.573% | 1 | 206 | -47.745% |
| 2026-02-02 | 108.25 | 108.25 | 108.25 | 108.25 | -1.286% | 1 | 207 | -39.085% |
| 2026-01-28 | 107.68 | 109.66 | 107.68 | 109.66 | +0.412% | 16 | 208 | -39.869% |
| 2026-01-26 | 108.95 | 109.22 | 108.90 | 109.21 | +7.904% | 8 | 204 | -39.621% |
| 2026-01-15 | 101.76 | 101.83 | 101.05 | 101.21 | +4.556% | 4 | 203 | -34.848% |
| 2026-01-13 | 96.70 | 96.80 | 96.70 | 96.80 | -7.589% | 2 | 204 | -31.880% |
| 2026-01-05 | 104.75 | 104.75 | 104.75 | 104.75 | +3.253% | 1 | 204 | -37.050% |
| 2025-12-31 | 101.45 | 101.45 | 101.45 | 101.45 | +1.602% | 2 | 204 | -35.002% |
| 2025-12-29 | 100.25 | 100.25 | 99.85 | 99.85 | +0.706% | 3 | 204 | -33.961% |
| 2025-12-24 | 99.40 | 99.40 | 99.15 | 99.15 | -10.756% | 4 | 203 | -33.495% |
| 2025-12-17 | 111.96 | 111.96 | 110.99 | 111.10 | +6.265% | 3 | 203 | -40.648% |
| 2025-12-16 | 104.44 | 104.55 | 104.44 | 104.55 | +8.252% | 2 | 202 | -36.930% |
| 2025-12-12 | 96.49 | 96.59 | 96.30 | 96.58 | +14.949% | 32 | 201 | -31.725% |
| 2025-12-11 | 84.02 | 84.02 | 84.02 | 84.02 | -0.803% | 1 | 177 | -21.519% |
| 2025-12-10 | 84.70 | 84.70 | 84.70 | 84.70 | -4.617% | 5 | 178 | -22.149% |
| 2025-12-05 | 88.75 | 88.80 | 88.75 | 88.80 | -2.845% | 2 | 183 | -25.743% |
| 2025-12-04 | 92.50 | 92.50 | 91.10 | 91.40 | +0.550% | 8 | 181 | -27.856% |
| 2025-12-03 | 93.10 | 93.65 | 90.90 | 90.90 | +3.354% | 7 | 179 | -27.459% |
| 2025-12-01 | 87.95 | 87.95 | 87.95 | 87.95 | +0.976% | 1 | 179 | -25.026% |
| 2025-11-26 | 88.03 | 88.03 | 87.10 | 87.10 | -20.457% | 2 | 180 | -24.294% |
| 2025-11-21 | 109.50 | 109.50 | 109.50 | 109.50 | +9.500% | 1 | 180 | -39.781% |
| 2025-11-20 | 95.00 | 100.00 | 93.32 | 100.00 | -3.707% | 11 | 181 | -34.060% |
| 2025-11-19 | 103.85 | 103.85 | 103.85 | 103.85 | +0.241% | 42 | 173 | -36.505% |
| 2025-11-18 | 107.90 | 107.90 | 103.60 | 103.60 | +0.193% | 2 | 153 | -36.351% |
| 2025-11-17 | 103.40 | 103.40 | 103.40 | 103.40 | -1.430% | 1 | 151 | -36.228% |
| 2025-11-14 | 107.05 | 107.05 | 104.90 | 104.90 | +6.660% | 12 | 150 | -37.140% |
| 2025-11-12 | 98.35 | 98.35 | 98.35 | 98.35 | -1.650% | 1 | 142 | -32.954% |
| 2025-11-11 | 100.00 | 100.00 | 100.00 | 100.00 | +1.523% | 1 | 142 | -34.060% |
| 2025-11-10 | 97.50 | 98.50 | 97.33 | 98.50 | -4.554% | 12 | 142 | -33.056% |
| 2025-11-07 | 103.20 | 103.20 | 103.20 | 103.20 | +5.199% | 1 | 140 | -36.105% |
| 2025-11-06 | 98.50 | 98.50 | 96.50 | 98.10 | +2.723% | 3 | 140 | -32.783% |
| 2025-11-05 | 97.20 | 97.20 | 95.50 | 95.50 | -3.924% | 3 | 140 | -30.953% |
| 2025-11-04 | 97.67 | 99.40 | 97.67 | 99.40 | +3.542% | 2 | 137 | -33.662% |
| 2025-11-03 | 96.00 | 96.00 | 96.00 | 96.00 | +5.680% | 1 | 138 | -31.313% |
| 2025-10-30 | 90.64 | 90.84 | 90.64 | 90.84 | -2.949% | 2 | 138 | -27.411% |
| 2025-10-27 | 95.05 | 95.05 | 93.60 | 93.60 | -4.098% | 4 | 132 | -29.551% |
| 2025-10-20 | 97.60 | 97.60 | 97.60 | 97.60 | +2.199% | 1 | 132 | -32.439% |
| 2025-10-13 | 96.40 | 97.25 | 95.50 | 95.50 | -2.202% | 11 | 131 | -30.953% |
| 2025-10-09 | 97.65 | 97.65 | 97.65 | 97.65 | -2.496% | 10 | 122 | -32.473% |
| 2025-09-29 | 99.80 | 100.20 | 99.80 | 100.15 | +7.515% | 4 | 132 | -34.159% |
| 2025-09-17 | 93.20 | 93.20 | 93.15 | 93.15 | +7.378% | 6 | 131 | -29.211% |
| 2025-09-15 | 88.80 | 88.80 | 86.75 | 86.75 | -2.528% | 40 | 131 | -23.988% |
| 2025-09-11 | 83.90 | 89.00 | 83.90 | 89.00 | +3.730% | 12 | 111 | -25.910% |
| 2025-09-10 | 84.70 | 85.80 | 84.37 | 85.80 | -5.973% | 13 | 100 | -23.147% |
| 2025-09-08 | 89.60 | 91.28 | 89.35 | 91.25 | -4.240% | 23 | 90 | -27.737% |
| 2025-09-05 | 90.90 | 95.29 | 90.90 | 95.29 | -15.003% | 28 | 72 | -30.801% |
| 2025-09-03 | 111.05 | 112.11 | 110.71 | 112.11 | -2.173% | 19 | 44 | -41.183% |
| 2025-08-29 | 114.60 | 114.60 | 114.60 | 114.60 | +5.915% | 2 | 33 | -42.461% |
| 2025-08-28 | 110.00 | 110.00 | 108.20 | 108.20 | -3.694% | 10 | 33 | -39.057% |
| 2025-08-15 | 112.65 | 112.65 | 112.30 | 112.35 | +1.500% | 22 | 23 | -41.308% |
| 2025-08-13 | 110.65 | 110.69 | 110.65 | 110.69 | +3.934% | 2 | 25 | -40.428% |
| 2025-08-12 | 109.80 | 109.80 | 106.50 | 106.50 | -7.472% | 28 | 24 | -38.085% |
| 2025-08-04 | 115.00 | 115.10 | 115.00 | 115.10 | -0.519% | 2 | 4 | -42.711% |
| 2025-07-28 | 115.60 | 115.70 | 115.60 | 115.70 | -22.266% | 2 | 4 | -43.008% |
| 2025-06-09 | 148.84 | 148.84 | 148.84 | 148.84 | 0.000% | 4 | 4 | -55.697% |