AVGO271217P00085000
AVGO Dec 17 2027 85.00 Put
optionOPRA
InactiveSep 14, 2026
0.42USD-27.586%(-0.16)3Vol413OI
AVGO271217P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-14 | 0.3100 | 0.5000 | 0.3100 | 0.4200 | -27.586% | 3 | 412 | 0.000% |
| 2026-08-18 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -10.769% | 5 | 412 | -27.586% |
| 2026-08-12 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | -2.985% | 6 | 418 | -35.385% |
| 2026-08-11 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | -21.176% | 9 | 418 | -37.313% |
| 2026-08-06 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -39.286% | 6 | 424 | -50.588% |
| 2026-07-17 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +18.644% | 1 | 424 | -70.000% |
| 2026-07-09 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -9.924% | 1 | 423 | -64.407% |
| 2026-06-23 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +4.800% | 1 | 424 | -67.939% |
| 2026-06-22 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | +4.167% | 7 | 417 | -66.400% |
| 2026-06-15 | 1.4900 | 1.4900 | 1.2000 | 1.2000 | -12.409% | 2 | 416 | -65.000% |
| 2026-06-12 | 1.2900 | 1.5000 | 1.2700 | 1.3700 | +8.730% | 26 | 403 | -69.343% |
| 2026-06-11 | 1.5700 | 1.5700 | 1.2000 | 1.2600 | -5.263% | 62 | 372 | -66.667% |
| 2026-06-05 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +8.130% | 1 | 372 | -68.421% |
| 2026-06-04 | 1.3700 | 1.3700 | 1.2300 | 1.2300 | +11.818% | 2 | 371 | -65.854% |
| 2026-06-03 | 0.9500 | 1.1400 | 0.9500 | 1.1000 | -40.541% | 12 | 372 | -61.818% |
| 2026-06-02 | 2.1200 | 2.1200 | 1.8500 | 1.8500 | +43.411% | 7 | 377 | -77.297% |
| 2026-06-01 | 1.4800 | 1.4800 | 1.2900 | 1.2900 | -20.859% | 8 | 381 | -67.442% |
| 2026-05-29 | 1.5000 | 1.6300 | 1.4200 | 1.6300 | -18.090% | 13 | 375 | -74.233% |
| 2026-05-28 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +27.564% | 1 | 374 | -78.894% |
| 2026-05-27 | 1.5100 | 1.5600 | 1.4900 | 1.5600 | -10.345% | 3 | 375 | -73.077% |
| 2026-05-26 | 1.4600 | 1.7400 | 1.4600 | 1.7400 | +3.571% | 4 | 375 | -75.862% |
| 2026-05-22 | 1.7300 | 1.8800 | 1.5700 | 1.6800 | +11.258% | 32 | 357 | -75.000% |
| 2026-05-21 | 1.4700 | 1.9200 | 1.4700 | 1.5100 | -10.119% | 5 | 356 | -72.185% |
| 2026-05-20 | 1.6800 | 1.8500 | 1.5000 | 1.6800 | -12.500% | 7 | 356 | -75.000% |
| 2026-05-19 | 1.8100 | 1.9200 | 1.8100 | 1.9200 | +21.519% | 2 | 354 | -78.125% |
| 2026-05-18 | 1.5900 | 1.8300 | 1.5700 | 1.5800 | -17.708% | 18 | 348 | -73.418% |
| 2026-05-15 | 1.8500 | 1.9300 | 1.4800 | 1.9200 | +28.000% | 26 | 337 | -78.125% |
| 2026-05-14 | 1.8100 | 1.8200 | 1.5000 | 1.5000 | -13.793% | 22 | 331 | -72.000% |
| 2026-05-13 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -2.247% | 1 | 330 | -75.862% |
| 2026-05-12 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +17.105% | 1 | 331 | -76.404% |
| 2026-05-11 | 2.0500 | 2.0500 | 1.5200 | 1.5200 | -8.434% | 20 | 327 | -72.368% |
| 2026-05-08 | 1.7100 | 1.8000 | 1.6600 | 1.6600 | -2.924% | 30 | 309 | -74.699% |
| 2026-05-07 | 1.6600 | 2.0600 | 1.6600 | 1.7100 | -0.581% | 13 | 309 | -75.439% |
| 2026-05-06 | 1.8100 | 1.8300 | 1.5500 | 1.7200 | +14.667% | 28 | 298 | -75.581% |
| 2026-05-05 | 1.6700 | 4.9700 | 1.5000 | 1.5000 | -6.832% | 14 | 301 | -72.000% |
| 2026-05-04 | 1.6000 | 1.7600 | 1.6000 | 1.6100 | -3.593% | 9 | 299 | -73.913% |
| 2026-05-01 | 1.7400 | 1.7400 | 1.6000 | 1.6700 | -6.180% | 3 | 300 | -74.850% |
| 2026-04-30 | 1.9200 | 1.9300 | 1.6800 | 1.7800 | -1.111% | 30 | 272 | -76.404% |
| 2026-04-29 | 2.5400 | 2.6100 | 1.6700 | 1.8000 | +9.091% | 17 | 271 | -76.667% |
| 2026-04-28 | 2.0200 | 2.0200 | 1.6500 | 1.6500 | -13.613% | 9 | 271 | -74.545% |
| 2026-04-27 | 1.8000 | 2.1000 | 1.8000 | 1.9100 | +6.111% | 9 | 274 | -78.010% |
| 2026-04-24 | 1.8500 | 1.9500 | 1.8000 | 1.8000 | +4.046% | 21 | 271 | -76.667% |
| 2026-04-23 | 2.0500 | 2.0500 | 1.7300 | 1.7300 | +0.581% | 6 | 271 | -75.723% |
| 2026-04-22 | 1.8700 | 1.8700 | 1.7100 | 1.7200 | -7.527% | 9 | 280 | -75.581% |
| 2026-04-21 | 1.3400 | 1.9500 | 1.3400 | 1.8600 | +1.087% | 30 | 283 | -77.419% |
| 2026-04-20 | 1.9800 | 2.0700 | 1.7000 | 1.8400 | +9.524% | 36 | 281 | -77.174% |
| 2026-04-17 | 1.7000 | 2.0700 | 1.6100 | 1.6800 | -7.182% | 30 | 264 | -75.000% |
| 2026-04-16 | 2.2300 | 2.2500 | 1.5000 | 1.8100 | +3.429% | 23 | 262 | -76.796% |
| 2026-04-14 | 1.6900 | 1.7500 | 1.6500 | 1.7500 | -1.685% | 3 | 262 | -76.000% |
| 2026-04-10 | 1.7000 | 1.7800 | 1.7000 | 1.7800 | -1.111% | 2 | 262 | -76.404% |
| 2026-04-09 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -18.919% | 2 | 262 | -76.667% |
| 2026-03-18 | 2.1100 | 2.3300 | 2.0700 | 2.2200 | -1.333% | 78 | 262 | -81.081% |
| 2026-03-06 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +2.273% | 2 | 223 | -81.333% |
| 2026-03-04 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -30.159% | 1 | 223 | -80.909% |
| 2026-02-04 | 3.0500 | 3.1500 | 3.0500 | 3.1500 | +19.318% | 3 | 223 | -86.667% |
| 2026-01-23 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +1.538% | 3 | 223 | -84.091% |
| 2026-01-21 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +10.638% | 2 | 220 | -83.846% |
| 2026-01-16 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -7.480% | 2 | 224 | -82.128% |
| 2026-01-14 | 2.6000 | 2.6000 | 2.5400 | 2.5400 | +5.833% | 3 | 224 | -83.465% |
| 2026-01-06 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -2.041% | 4 | 225 | -82.500% |
| 2025-12-31 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -4.669% | 2 | 227 | -82.857% |
| 2025-12-29 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -8.214% | 5 | 227 | -83.658% |
| 2025-11-24 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -11.111% | 4 | 227 | -85.000% |
| 2025-11-14 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +5.000% | 1 | 227 | -86.667% |
| 2025-11-13 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.250% | 1 | 227 | -86.000% |
| 2025-11-07 | 2.9900 | 3.2500 | 2.9900 | 3.2000 | +7.744% | 52 | 227 | -86.875% |
| 2025-11-04 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +6.071% | 1 | 222 | -85.859% |
| 2025-11-03 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -3.448% | 1 | 222 | -85.000% |
| 2025-10-31 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 0.000% | 1 | 222 | -85.517% |
| 2025-10-30 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +9.434% | 38 | 222 | -85.517% |
| 2025-10-29 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -11.667% | 10 | 184 | -84.151% |
| 2025-10-28 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +12.782% | 1 | 192 | -86.000% |
| 2025-10-27 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -14.194% | 1 | 192 | -84.211% |
| 2025-10-20 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -7.463% | 1 | 192 | -86.452% |
| 2025-10-16 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +1.515% | 1 | 192 | -87.463% |
| 2025-10-14 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +6.452% | 3 | 191 | -87.273% |
| 2025-10-13 | 2.9800 | 3.1000 | 2.9800 | 3.1000 | -3.125% | 10 | 188 | -86.452% |
| 2025-10-10 | 2.8000 | 3.2000 | 2.8000 | 3.2000 | +10.345% | 6 | 182 | -86.875% |
| 2025-10-07 | 2.8000 | 2.9000 | 2.8000 | 2.9000 | +8.614% | 3 | 181 | -85.517% |
| 2025-10-01 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +0.376% | 1 | 181 | -84.270% |
| 2025-09-29 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +0.758% | 2 | 181 | -84.211% |
| 2025-09-26 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -0.377% | 1 | 180 | -84.091% |
| 2025-09-25 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +3.113% | 2 | 179 | -84.151% |
| 2025-09-24 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -2.281% | 5 | 179 | -83.658% |
| 2025-09-22 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +9.583% | 1 | 179 | -84.030% |
| 2025-09-16 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +3.448% | 10 | 179 | -82.500% |
| 2025-09-11 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +9.434% | 4 | 179 | -81.897% |
| 2025-09-05 | 2.1600 | 2.1600 | 2.1200 | 2.1200 | -25.614% | 2 | 179 | -80.189% |
| 2025-08-28 | 2.9000 | 2.9000 | 2.8500 | 2.8500 | -6.250% | 4 | 179 | -85.263% |
| 2025-08-27 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -2.564% | 5 | 179 | -86.184% |
| 2025-08-18 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +4.000% | 1 | 181 | -86.538% |
| 2025-08-14 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -1.639% | 7 | 181 | -86.000% |
| 2025-08-13 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -7.576% | 3 | 185 | -86.230% |
| 2025-08-01 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -5.714% | 3 | 188 | -87.273% |
| 2025-07-23 | 3.2500 | 3.5000 | 3.2500 | 3.5000 | +4.478% | 4 | 188 | -88.000% |
| 2025-07-22 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | -6.944% | 3 | 186 | -87.463% |
| 2025-07-10 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 0.000% | 1 | 188 | -88.333% |
| 2025-07-07 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | -10.000% | 6 | 188 | -88.333% |
| 2025-07-02 | 3.7500 | 4.0000 | 3.7500 | 4.0000 | +5.263% | 2 | 189 | -89.500% |
| 2025-07-01 | 4.1000 | 4.1000 | 3.8000 | 3.8000 | +1.877% | 2 | 189 | -88.947% |
| 2025-06-30 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -4.359% | 1 | 189 | -88.740% |
| 2025-06-26 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -13.333% | 1 | 190 | -89.231% |
| 2025-06-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +1.580% | 2 | 190 | -90.667% |
| 2025-06-11 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -3.275% | 1 | 190 | -90.519% |
| 2025-06-04 | 4.2000 | 4.5800 | 4.2000 | 4.5800 | -11.923% | 2 | 190 | -90.830% |
| 2025-05-21 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | -1.887% | 35 | 190 | -91.923% |
| 2025-05-20 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -1.852% | 5 | 161 | -92.075% |
| 2025-05-16 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +3.846% | 4 | 166 | -92.222% |
| 2025-05-14 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | -1.887% | 2 | 167 | -91.923% |
| 2025-05-12 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | -16.797% | 8 | 167 | -92.075% |
| 2025-05-09 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -0.469% | 2 | 168 | -93.407% |
| 2025-05-08 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -5.185% | 1 | 168 | -93.438% |
| 2025-05-06 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +11.203% | 1 | 168 | -93.778% |
| 2025-05-02 | 6.1000 | 6.1000 | 6.0700 | 6.0700 | -4.107% | 4 | 169 | -93.081% |
| 2025-05-01 | 6.4000 | 6.4000 | 6.3300 | 6.3300 | -9.571% | 15 | 168 | -93.365% |
| 2025-04-30 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +2.941% | 1 | 163 | -94.000% |
| 2025-04-28 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -2.857% | 1 | 162 | -93.824% |
| 2025-04-25 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -4.110% | 2 | 161 | -94.000% |
| 2025-04-24 | 7.5100 | 7.5100 | 7.3000 | 7.3000 | -7.006% | 17 | 162 | -94.247% |
| 2025-04-23 | 7.6300 | 7.8500 | 7.6300 | 7.8500 | -9.770% | 5 | 179 | -94.650% |
| 2025-04-22 | 8.8300 | 8.8300 | 8.7000 | 8.7000 | +9.159% | 6 | 180 | -95.172% |
| 2025-04-14 | 8.3500 | 8.3500 | 7.9700 | 7.9700 | -12.418% | 11 | 184 | -94.730% |
| 2025-04-10 | 8.8900 | 9.1000 | 8.8900 | 9.1000 | +12.346% | 3 | 191 | -95.385% |
| 2025-04-09 | 11.0000 | 11.0000 | 8.1000 | 8.1000 | -28.445% | 6 | 191 | -94.815% |
| 2025-04-08 | 7.7700 | 11.3200 | 7.7700 | 11.3200 | -1.135% | 19 | 192 | -96.290% |
| 2025-04-07 | 13.1500 | 13.1500 | 10.9000 | 11.4500 | -0.435% | 29 | 174 | -96.332% |
| 2025-04-04 | 11.8000 | 13.0000 | 10.5000 | 11.5000 | +15.000% | 150 | 167 | -96.348% |
| 2025-04-03 | 8.7500 | 10.0000 | 8.7500 | 10.0000 | +17.647% | 28 | 98 | -95.800% |
| 2025-04-01 | 8.6500 | 8.6500 | 8.1000 | 8.5000 | -3.846% | 75 | 71 | -95.059% |
| 2025-03-31 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | 0.000% | 2 | 2 | -95.249% |