AVGO271217P00400000
AVGO Dec 17 2027 400.00 Put
optionOPRA
EODOct 7, 2026
78.05USD+3.804%(+2.86)75Vol424OI
AVGO271217P00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 78.45 | 78.65 | 78.00 | 78.05 | +3.804% | 75 | 354 | 0.000% |
| 2026-10-06 | 80.09 | 80.09 | 74.55 | 75.19 | -7.458% | 4 | 358 | +3.804% |
| 2026-10-05 | 83.90 | 83.90 | 81.25 | 81.25 | -4.479% | 6 | 358 | -3.938% |
| 2026-10-02 | 84.54 | 86.67 | 84.54 | 85.06 | -2.230% | 3 | 358 | -8.241% |
| 2026-10-01 | 87.00 | 87.00 | 87.00 | 87.00 | +0.870% | 1 | 357 | -10.287% |
| 2026-09-30 | 86.25 | 86.25 | 86.25 | 86.25 | +2.617% | 1 | 357 | -9.507% |
| 2026-09-29 | 84.05 | 84.05 | 84.05 | 84.05 | -3.057% | 1 | 357 | -7.139% |
| 2026-09-25 | 86.70 | 86.70 | 86.70 | 86.70 | -1.320% | 2 | 357 | -9.977% |
| 2026-09-24 | 88.55 | 88.55 | 87.86 | 87.86 | +2.163% | 3 | 357 | -11.165% |
| 2026-09-23 | 86.00 | 86.00 | 86.00 | 86.00 | +4.687% | 1 | 357 | -9.244% |
| 2026-09-22 | 82.15 | 82.15 | 82.15 | 82.15 | -1.969% | 1 | 356 | -4.991% |
| 2026-09-21 | 83.80 | 83.80 | 83.80 | 83.80 | -3.077% | 5 | 351 | -6.862% |
| 2026-09-18 | 83.20 | 86.46 | 83.20 | 86.46 | -2.799% | 3 | 353 | -9.727% |
| 2026-09-17 | 88.95 | 88.95 | 88.95 | 88.95 | -3.105% | 3 | 350 | -12.254% |
| 2026-09-14 | 91.70 | 92.40 | 91.35 | 91.80 | +10.138% | 7 | 348 | -14.978% |
| 2026-09-11 | 83.35 | 83.35 | 83.35 | 83.35 | -2.125% | 1 | 348 | -6.359% |
| 2026-09-10 | 85.16 | 85.16 | 85.16 | 85.16 | +0.721% | 2 | 347 | -8.349% |
| 2026-09-08 | 84.55 | 84.55 | 84.55 | 84.55 | -3.083% | 10 | 347 | -7.688% |
| 2026-09-03 | 90.99 | 95.00 | 87.24 | 87.24 | +2.214% | 5 | 343 | -10.534% |
| 2026-09-02 | 84.80 | 85.35 | 84.80 | 85.35 | -4.155% | 2 | 343 | -8.553% |
| 2026-09-01 | 89.05 | 89.05 | 89.05 | 89.05 | 0.000% | 1 | 342 | -12.353% |
| 2026-08-28 | 89.05 | 89.05 | 89.05 | 89.05 | -1.559% | 2 | 342 | -12.353% |
| 2026-08-27 | 90.46 | 90.46 | 90.46 | 90.46 | -3.251% | 7 | 335 | -13.719% |
| 2026-08-19 | 93.50 | 93.50 | 93.50 | 93.50 | +8.721% | 1 | 334 | -16.524% |
| 2026-08-18 | 86.00 | 86.00 | 86.00 | 86.00 | +5.212% | 2 | 334 | -9.244% |
| 2026-08-14 | 80.00 | 83.15 | 80.00 | 81.74 | +12.776% | 51 | 324 | -4.514% |
| 2026-08-13 | 72.50 | 72.50 | 72.48 | 72.48 | -2.985% | 2 | 325 | +7.685% |
| 2026-08-11 | 74.71 | 74.71 | 74.71 | 74.71 | -2.595% | 1 | 324 | +4.471% |
| 2026-08-07 | 76.70 | 76.70 | 76.70 | 76.70 | -2.911% | 4 | 320 | +1.760% |
| 2026-08-04 | 80.01 | 80.01 | 79.00 | 79.00 | -14.410% | 2 | 319 | -1.203% |
| 2026-07-30 | 92.30 | 92.30 | 92.30 | 92.30 | -1.241% | 1 | 319 | -15.439% |
| 2026-07-29 | 93.46 | 93.46 | 93.46 | 93.46 | +1.422% | 1 | 318 | -16.488% |
| 2026-07-27 | 92.15 | 92.15 | 92.15 | 92.15 | +1.823% | 2 | 318 | -15.301% |
| 2026-07-23 | 90.50 | 90.50 | 90.50 | 90.50 | +2.666% | 2 | 318 | -13.757% |
| 2026-07-22 | 88.00 | 88.20 | 87.96 | 88.15 | -7.454% | 170 | 259 | -11.458% |
| 2026-07-16 | 93.33 | 95.25 | 93.33 | 95.25 | +5.833% | 7 | 260 | -18.058% |
| 2026-07-15 | 89.00 | 92.15 | 89.00 | 90.00 | -1.316% | 10 | 257 | -13.278% |
| 2026-07-14 | 90.00 | 91.20 | 90.00 | 91.20 | +2.876% | 6 | 254 | -14.419% |
| 2026-07-09 | 86.50 | 88.65 | 86.15 | 88.65 | -2.582% | 6 | 253 | -11.957% |
| 2026-07-08 | 91.00 | 91.00 | 91.00 | 91.00 | -11.873% | 2 | 251 | -14.231% |
| 2026-07-02 | 103.26 | 103.26 | 103.26 | 103.26 | +6.674% | 5 | 256 | -24.414% |
| 2026-07-01 | 96.80 | 96.80 | 96.80 | 96.80 | +0.155% | 1 | 255 | -19.370% |
| 2026-06-29 | 96.65 | 96.65 | 96.65 | 96.65 | +0.155% | 1 | 254 | -19.245% |
| 2026-06-25 | 96.50 | 96.50 | 96.50 | 96.50 | +1.579% | 2 | 254 | -19.119% |
| 2026-06-23 | 95.00 | 95.00 | 95.00 | 95.00 | +6.694% | 1 | 255 | -17.842% |
| 2026-06-22 | 88.66 | 89.04 | 88.66 | 89.04 | +4.079% | 3 | 254 | -12.343% |
| 2026-06-18 | 85.00 | 86.95 | 85.00 | 85.55 | -3.876% | 3 | 253 | -8.767% |
| 2026-06-17 | 92.00 | 92.00 | 89.00 | 89.00 | -6.806% | 3 | 251 | -12.303% |
| 2026-06-16 | 93.50 | 95.50 | 93.50 | 95.50 | +5.560% | 4 | 251 | -18.272% |
| 2026-06-15 | 91.50 | 92.50 | 90.47 | 90.47 | -9.075% | 73 | 250 | -13.728% |
| 2026-06-11 | 99.50 | 99.50 | 99.50 | 99.50 | -0.251% | 1 | 250 | -21.558% |
| 2026-06-10 | 99.00 | 99.75 | 99.00 | 99.75 | +6.117% | 3 | 248 | -21.754% |
| 2026-06-09 | 88.00 | 100.00 | 88.00 | 94.00 | +2.441% | 39 | 255 | -16.968% |
| 2026-06-08 | 92.00 | 92.00 | 91.67 | 91.76 | -3.916% | 7 | 248 | -14.941% |
| 2026-06-05 | 91.00 | 95.50 | 91.00 | 95.50 | +10.737% | 9 | 248 | -18.272% |
| 2026-06-04 | 89.13 | 90.53 | 84.86 | 86.24 | +23.323% | 20 | 243 | -9.497% |
| 2026-06-03 | 70.60 | 70.60 | 69.45 | 69.93 | -4.087% | 7 | 243 | +11.612% |
| 2026-06-02 | 71.04 | 73.05 | 71.04 | 72.91 | -1.963% | 18 | 228 | +7.050% |
| 2026-06-01 | 74.93 | 74.93 | 74.37 | 74.37 | -5.382% | 2 | 227 | +4.948% |
| 2026-05-29 | 78.60 | 78.60 | 78.60 | 78.60 | -1.689% | 1 | 227 | -0.700% |
| 2026-05-27 | 79.95 | 79.95 | 79.95 | 79.95 | -4.423% | 1 | 226 | -2.376% |
| 2026-05-22 | 83.65 | 83.65 | 83.65 | 83.65 | -0.060% | 2 | 226 | -6.695% |
| 2026-05-21 | 83.75 | 83.75 | 83.70 | 83.70 | +2.511% | 5 | 226 | -6.750% |
| 2026-05-15 | 81.65 | 81.65 | 81.65 | 81.65 | +5.970% | 2 | 224 | -4.409% |
| 2026-05-14 | 78.15 | 78.15 | 77.05 | 77.05 | -6.322% | 6 | 219 | +1.298% |
| 2026-05-12 | 82.35 | 82.35 | 82.20 | 82.25 | +3.355% | 12 | 219 | -5.106% |
| 2026-05-11 | 80.56 | 80.56 | 79.58 | 79.58 | -0.662% | 13 | 223 | -1.923% |
| 2026-05-06 | 80.11 | 80.11 | 80.11 | 80.11 | +0.012% | 5 | 218 | -2.571% |
| 2026-05-01 | 80.10 | 80.10 | 80.10 | 80.10 | -5.061% | 1 | 218 | -2.559% |
| 2026-04-27 | 84.31 | 84.37 | 83.05 | 84.37 | +1.651% | 15 | 223 | -7.491% |
| 2026-04-23 | 80.22 | 83.00 | 80.22 | 83.00 | -3.207% | 3 | 223 | -5.964% |
| 2026-04-17 | 86.65 | 86.82 | 85.75 | 85.75 | -5.102% | 5 | 222 | -8.980% |
| 2026-04-15 | 91.50 | 91.57 | 89.75 | 90.36 | -5.134% | 96 | 144 | -13.623% |
| 2026-04-13 | 95.25 | 95.25 | 95.25 | 95.25 | -1.193% | 2 | 144 | -18.058% |
| 2026-04-10 | 97.70 | 97.70 | 96.40 | 96.40 | -22.158% | 2 | 144 | -19.035% |
| 2026-04-01 | 123.80 | 123.84 | 123.80 | 123.84 | -5.176% | 7 | 145 | -36.975% |
| 2026-03-30 | 130.67 | 130.67 | 130.57 | 130.60 | +4.313% | 5 | 148 | -40.237% |
| 2026-03-20 | 125.09 | 125.20 | 125.09 | 125.20 | +3.961% | 50 | 143 | -37.660% |
| 2026-03-18 | 120.45 | 120.45 | 120.43 | 120.43 | -2.470% | 2 | 114 | -35.191% |
| 2026-03-17 | 123.48 | 123.48 | 123.48 | 123.48 | -0.771% | 5 | 115 | -36.791% |
| 2026-03-04 | 124.44 | 124.44 | 124.44 | 124.44 | -2.400% | 1 | 120 | -37.279% |
| 2026-02-17 | 127.50 | 127.50 | 127.50 | 127.50 | +10.581% | 5 | 119 | -38.784% |
| 2026-02-09 | 115.30 | 115.30 | 115.30 | 115.30 | -5.103% | 1 | 119 | -32.307% |
| 2026-02-06 | 122.73 | 122.73 | 121.50 | 121.50 | +0.621% | 3 | 120 | -35.761% |
| 2026-02-02 | 120.75 | 120.75 | 120.75 | 120.75 | -1.597% | 3 | 120 | -35.362% |
| 2026-01-26 | 122.60 | 122.71 | 122.60 | 122.71 | -2.650% | 2 | 120 | -36.395% |
| 2026-01-23 | 128.68 | 128.77 | 126.05 | 126.05 | +1.522% | 3 | 119 | -38.080% |
| 2026-01-22 | 124.16 | 124.16 | 124.16 | 124.16 | +7.638% | 1 | 119 | -37.138% |
| 2026-01-15 | 115.33 | 115.35 | 113.80 | 115.35 | -3.835% | 4 | 118 | -32.336% |
| 2026-01-14 | 119.95 | 119.95 | 119.95 | 119.95 | +9.694% | 2 | 118 | -34.931% |
| 2026-01-13 | 109.15 | 109.75 | 109.15 | 109.35 | -1.717% | 17 | 118 | -28.624% |
| 2026-01-12 | 111.16 | 111.26 | 111.16 | 111.26 | -2.163% | 2 | 129 | -29.849% |
| 2026-01-09 | 113.70 | 113.72 | 113.70 | 113.72 | -5.035% | 2 | 130 | -31.367% |
| 2026-01-08 | 119.75 | 119.75 | 119.75 | 119.75 | +4.677% | 2 | 130 | -34.823% |
| 2026-01-06 | 115.10 | 115.10 | 114.40 | 114.40 | -3.117% | 21 | 130 | -31.774% |
| 2026-01-05 | 118.08 | 118.08 | 118.08 | 118.08 | +3.579% | 1 | 151 | -33.901% |
| 2026-01-02 | 114.00 | 114.00 | 114.00 | 114.00 | +2.656% | 1 | 151 | -31.535% |
| 2025-12-26 | 111.10 | 111.10 | 111.05 | 111.05 | -4.135% | 10 | 152 | -29.716% |
| 2025-12-22 | 115.90 | 115.90 | 115.84 | 115.84 | -7.023% | 2 | 152 | -32.623% |
| 2025-12-17 | 124.64 | 124.64 | 124.59 | 124.59 | +5.442% | 2 | 151 | -37.355% |
| 2025-12-15 | 118.16 | 118.16 | 118.16 | 118.16 | +9.004% | 1 | 151 | -33.945% |
| 2025-12-12 | 106.25 | 110.15 | 106.25 | 108.40 | +15.948% | 49 | 151 | -27.998% |
| 2025-12-11 | 95.30 | 95.30 | 93.35 | 93.49 | -1.309% | 3 | 137 | -16.515% |
| 2025-12-09 | 95.78 | 95.78 | 94.73 | 94.73 | -1.661% | 2 | 137 | -17.608% |
| 2025-12-08 | 96.33 | 96.33 | 96.33 | 96.33 | -2.203% | 1 | 136 | -18.976% |
| 2025-12-05 | 98.17 | 98.95 | 98.17 | 98.50 | -3.526% | 9 | 137 | -20.761% |
| 2025-12-04 | 102.60 | 102.90 | 102.10 | 102.10 | -2.081% | 16 | 130 | -23.555% |
| 2025-12-03 | 105.10 | 106.34 | 104.27 | 104.27 | +1.194% | 4 | 130 | -25.146% |
| 2025-12-02 | 103.04 | 103.04 | 103.04 | 103.04 | +2.989% | 1 | 132 | -24.253% |
| 2025-12-01 | 100.05 | 100.05 | 100.05 | 100.05 | +2.081% | 2 | 131 | -21.989% |
| 2025-11-26 | 99.02 | 100.25 | 97.85 | 98.01 | -9.250% | 20 | 124 | -20.365% |
| 2025-11-24 | 108.00 | 108.00 | 108.00 | 108.00 | -7.740% | 3 | 124 | -27.731% |
| 2025-11-14 | 117.14 | 117.14 | 117.06 | 117.06 | -1.878% | 2 | 124 | -33.325% |
| 2025-11-13 | 119.28 | 119.30 | 119.28 | 119.30 | +7.808% | 10 | 124 | -34.577% |
| 2025-11-10 | 110.66 | 110.66 | 110.66 | 110.66 | +1.161% | 2 | 126 | -29.469% |
| 2025-11-05 | 109.39 | 109.39 | 109.39 | 109.39 | -1.892% | 1 | 126 | -28.650% |
| 2025-11-04 | 108.85 | 111.50 | 105.78 | 111.50 | +6.975% | 12 | 126 | -30.000% |
| 2025-11-03 | 104.23 | 104.23 | 104.23 | 104.23 | +2.437% | 3 | 119 | -25.118% |
| 2025-10-30 | 101.75 | 101.75 | 101.75 | 101.75 | +0.633% | 1 | 119 | -23.292% |
| 2025-10-29 | 102.23 | 102.23 | 101.11 | 101.11 | -11.346% | 3 | 118 | -22.807% |
| 2025-10-17 | 113.85 | 114.05 | 113.85 | 114.05 | +6.093% | 16 | 117 | -31.565% |
| 2025-10-13 | 107.50 | 107.50 | 107.50 | 107.50 | -7.962% | 2 | 112 | -27.395% |
| 2025-10-10 | 116.80 | 116.80 | 116.80 | 116.80 | +6.793% | 1 | 112 | -33.176% |
| 2025-10-08 | 109.43 | 109.43 | 109.37 | 109.37 | -1.998% | 2 | 111 | -28.637% |
| 2025-10-03 | 111.60 | 111.60 | 111.60 | 111.60 | -3.133% | 1 | 113 | -30.063% |
| 2025-10-01 | 115.21 | 115.21 | 115.21 | 115.21 | -0.225% | 5 | 114 | -32.254% |
| 2025-09-30 | 115.48 | 115.48 | 115.47 | 115.47 | +3.700% | 2 | 114 | -32.407% |
| 2025-09-24 | 111.35 | 111.35 | 111.35 | 111.35 | +4.446% | 10 | 112 | -29.906% |
| 2025-09-17 | 106.61 | 106.61 | 106.61 | 106.61 | +5.690% | 5 | 112 | -26.789% |
| 2025-09-16 | 100.87 | 100.87 | 100.87 | 100.87 | +2.677% | 6 | 107 | -22.623% |
| 2025-09-15 | 98.24 | 98.24 | 98.24 | 98.24 | -0.547% | 1 | 107 | -20.552% |
| 2025-09-12 | 99.53 | 99.53 | 98.70 | 98.78 | -1.289% | 5 | 107 | -20.986% |
| 2025-09-11 | 99.47 | 100.07 | 98.20 | 100.07 | +2.269% | 14 | 104 | -22.005% |
| 2025-09-10 | 98.80 | 98.80 | 95.73 | 97.85 | -8.892% | 61 | 93 | -20.235% |
| 2025-09-09 | 103.03 | 107.40 | 103.03 | 107.40 | +3.768% | 6 | 84 | -27.328% |
| 2025-09-08 | 102.50 | 103.50 | 102.50 | 103.50 | -4.335% | 4 | 82 | -24.589% |
| 2025-09-05 | 98.40 | 108.19 | 98.40 | 108.19 | -11.276% | 65 | 81 | -27.858% |
| 2025-09-04 | 123.50 | 123.50 | 121.94 | 121.94 | -2.056% | 39 | 62 | -35.993% |
| 2025-09-03 | 124.90 | 125.50 | 124.50 | 124.50 | -4.231% | 9 | 65 | -37.309% |
| 2025-08-29 | 126.50 | 130.00 | 126.50 | 130.00 | +7.794% | 4 | 53 | -39.962% |
| 2025-08-28 | 122.00 | 122.30 | 120.60 | 120.60 | -4.739% | 22 | 53 | -35.282% |
| 2025-08-27 | 126.50 | 126.60 | 126.50 | 126.60 | -5.909% | 2 | 31 | -38.349% |
| 2025-08-21 | 133.41 | 134.55 | 133.41 | 134.55 | +3.103% | 35 | 29 | -41.992% |
| 2025-08-19 | 127.30 | 130.50 | 127.30 | 130.50 | +3.695% | 3 | 36 | -40.192% |
| 2025-08-18 | 126.00 | 126.00 | 125.85 | 125.85 | +0.279% | 2 | 33 | -37.982% |
| 2025-08-15 | 123.00 | 125.50 | 123.00 | 125.50 | +4.366% | 7 | 31 | -37.809% |
| 2025-08-14 | 120.25 | 120.25 | 120.25 | 120.25 | -2.789% | 1 | 24 | -35.094% |
| 2025-08-13 | 121.00 | 123.70 | 121.00 | 123.70 | +2.955% | 22 | 23 | -36.904% |
| 2025-08-12 | 120.10 | 120.15 | 120.10 | 120.15 | 0.000% | 2 | 1 | -35.040% |