AVGO271217P00090000
AVGO Dec 17 2027 90.00 Put
optionOPRA
EODSep 29, 2026
0.40USD-18.367%(-0.09)5Vol139OI
AVGO271217P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-29 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -18.367% | 5 | 144 | 0.000% |
| 2026-09-16 | 0.3700 | 0.4900 | 0.3700 | 0.4900 | -35.526% | 4 | 144 | -18.367% |
| 2026-08-18 | 0.7600 | 0.7600 | 0.7000 | 0.7600 | -20.833% | 16 | 138 | -47.368% |
| 2026-08-05 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -31.429% | 1 | 137 | -58.333% |
| 2026-07-16 | 1.5500 | 1.5500 | 1.4000 | 1.4000 | -2.778% | 3 | 137 | -71.429% |
| 2026-07-02 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -20.000% | 1 | 138 | -72.222% |
| 2026-06-11 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +24.138% | 1 | 138 | -77.778% |
| 2026-06-05 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | +16.000% | 8 | 132 | -72.414% |
| 2026-06-04 | 1.2600 | 1.5600 | 1.2500 | 1.2500 | -0.794% | 23 | 115 | -68.000% |
| 2026-06-03 | 0.9300 | 1.3200 | 0.9300 | 1.2600 | -21.739% | 6 | 115 | -68.254% |
| 2026-06-01 | 1.8500 | 1.8500 | 1.4500 | 1.6100 | -13.904% | 13 | 117 | -75.155% |
| 2026-05-29 | 1.7500 | 1.9800 | 1.5800 | 1.8700 | +14.724% | 5 | 114 | -78.610% |
| 2026-05-28 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -6.322% | 1 | 115 | -75.460% |
| 2026-05-27 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -9.375% | 1 | 116 | -77.011% |
| 2026-05-26 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | +8.475% | 2 | 114 | -79.167% |
| 2026-05-22 | 2.2200 | 2.2200 | 1.7600 | 1.7700 | -9.694% | 27 | 103 | -77.401% |
| 2026-05-21 | 1.7900 | 1.9600 | 1.7900 | 1.9600 | +13.953% | 2 | 103 | -79.592% |
| 2026-05-20 | 2.0200 | 2.0600 | 1.7200 | 1.7200 | -11.795% | 4 | 103 | -76.744% |
| 2026-05-19 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | -2.985% | 2 | 101 | -79.487% |
| 2026-05-15 | 2.1100 | 2.1600 | 2.0100 | 2.0100 | +16.185% | 8 | 101 | -80.100% |
| 2026-05-14 | 1.6600 | 1.7300 | 1.6600 | 1.7300 | -10.825% | 2 | 103 | -76.879% |
| 2026-05-13 | 1.9000 | 1.9400 | 1.9000 | 1.9400 | +2.105% | 3 | 102 | -79.381% |
| 2026-05-12 | 2.6500 | 2.6500 | 1.9000 | 1.9000 | +7.345% | 2 | 101 | -78.947% |
| 2026-05-11 | 2.2100 | 2.2100 | 1.7700 | 1.7700 | -6.349% | 4 | 105 | -77.401% |
| 2026-05-08 | 1.9800 | 2.0200 | 1.8200 | 1.8900 | +2.162% | 15 | 105 | -78.836% |
| 2026-05-07 | 2.1100 | 2.1100 | 1.8000 | 1.8500 | +2.778% | 6 | 107 | -78.378% |
| 2026-05-06 | 1.9900 | 1.9900 | 1.8000 | 1.8000 | -5.263% | 3 | 106 | -77.778% |
| 2026-05-04 | 1.9700 | 1.9700 | 1.5800 | 1.9000 | -12.442% | 3 | 106 | -78.947% |
| 2026-04-30 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -12.146% | 1 | 105 | -81.567% |
| 2026-04-29 | 2.0600 | 2.4700 | 1.9300 | 2.4700 | +34.973% | 3 | 106 | -83.806% |
| 2026-04-24 | 2.1100 | 2.1300 | 1.8300 | 1.8300 | -15.278% | 4 | 106 | -78.142% |
| 2026-04-22 | 2.2200 | 2.2200 | 1.8700 | 2.1600 | 0.000% | 4 | 106 | -81.481% |
| 2026-04-20 | 2.1500 | 2.1600 | 1.9000 | 2.1600 | +14.894% | 6 | 105 | -81.481% |
| 2026-04-17 | 2.0100 | 2.0500 | 1.8800 | 1.8800 | -7.843% | 6 | 100 | -78.723% |
| 2026-04-16 | 1.6900 | 2.1300 | 1.6900 | 2.0400 | +18.605% | 5 | 100 | -80.392% |
| 2026-04-15 | 1.7400 | 2.3400 | 1.5500 | 1.7200 | -15.686% | 5 | 100 | -76.744% |
| 2026-04-14 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +13.333% | 3 | 100 | -80.392% |
| 2026-04-13 | 2.4000 | 2.4000 | 1.8000 | 1.8000 | -15.888% | 8 | 101 | -77.778% |
| 2026-04-10 | 2.2500 | 2.2500 | 2.1100 | 2.1400 | -14.741% | 3 | 101 | -81.308% |
| 2026-03-31 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -7.380% | 1 | 101 | -84.064% |
| 2026-03-30 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -0.733% | 14 | 101 | -85.240% |
| 2026-03-27 | 2.7200 | 2.7500 | 2.7200 | 2.7300 | +15.678% | 12 | 92 | -85.348% |
| 2026-03-24 | 2.3300 | 2.3600 | 2.3300 | 2.3600 | -5.221% | 6 | 104 | -83.051% |
| 2026-03-10 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -24.545% | 3 | 98 | -83.936% |
| 2026-03-02 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 2 | 95 | -87.879% |
| 2026-02-26 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +20.000% | 2 | 93 | -87.879% |
| 2026-02-18 | 2.6800 | 2.7500 | 2.6800 | 2.7500 | -5.822% | 2 | 91 | -85.455% |
| 2026-02-06 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -16.571% | 1 | 89 | -86.301% |
| 2026-02-04 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +23.239% | 1 | 88 | -88.571% |
| 2026-01-30 | 2.9500 | 2.9500 | 2.8400 | 2.8400 | +0.353% | 2 | 87 | -85.915% |
| 2026-01-28 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -5.667% | 8 | 88 | -85.866% |
| 2026-01-21 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +11.524% | 3 | 96 | -86.667% |
| 2026-01-12 | 2.7000 | 2.7000 | 2.6900 | 2.6900 | -10.333% | 2 | 93 | -85.130% |
| 2025-12-18 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -7.692% | 1 | 95 | -86.667% |
| 2025-12-17 | 3.1000 | 3.3000 | 3.1000 | 3.2500 | +6.557% | 3 | 94 | -87.692% |
| 2025-12-16 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -0.327% | 1 | 91 | -86.885% |
| 2025-12-15 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +19.066% | 1 | 90 | -86.928% |
| 2025-12-08 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -17.097% | 1 | 89 | -84.436% |
| 2025-12-03 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -3.125% | 1 | 89 | -87.097% |
| 2025-11-06 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | 0.000% | 3 | 89 | -87.500% |
| 2025-10-24 | 3.1800 | 3.2000 | 3.1800 | 3.2000 | -8.571% | 3 | 88 | -87.500% |
| 2025-10-22 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +1.449% | 3 | 85 | -88.571% |
| 2025-10-21 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | -4.167% | 2 | 82 | -88.406% |
| 2025-10-17 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +5.882% | 1 | 80 | -88.889% |
| 2025-10-13 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | +4.615% | 9 | 79 | -88.235% |
| 2025-10-10 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +3.175% | 1 | 70 | -87.692% |
| 2025-10-08 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | -3.077% | 2 | 69 | -87.302% |
| 2025-10-07 | 3.1500 | 3.2500 | 3.1500 | 3.2500 | +7.616% | 6 | 61 | -87.692% |
| 2025-09-30 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | +2.027% | 3 | 61 | -86.755% |
| 2025-09-26 | 2.8500 | 2.9700 | 2.8500 | 2.9600 | -1.333% | 4 | 58 | -86.486% |
| 2025-09-25 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | 0.000% | 3 | 54 | -86.667% |
| 2025-09-24 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +4.167% | 1 | 51 | -86.667% |
| 2025-09-22 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -1.031% | 1 | 50 | -86.111% |
| 2025-09-17 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +14.118% | 6 | 49 | -86.254% |
| 2025-09-15 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +2.000% | 1 | 55 | -84.314% |
| 2025-09-10 | 2.4600 | 2.5000 | 2.4600 | 2.5000 | -0.794% | 8 | 54 | -84.000% |
| 2025-09-05 | 2.4100 | 2.5200 | 2.4100 | 2.5200 | -10.954% | 25 | 46 | -84.127% |
| 2025-09-04 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -11.838% | 25 | 51 | -85.866% |
| 2025-09-03 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -4.179% | 1 | 51 | -87.539% |
| 2025-08-27 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -1.471% | 20 | 51 | -88.060% |
| 2025-08-26 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 20 | 51 | -88.235% |
| 2025-08-21 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -5.028% | 2 | 31 | -88.235% |
| 2025-08-08 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +5.294% | 2 | 31 | -88.827% |
| 2025-07-28 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -14.573% | 2 | 29 | -88.235% |
| 2025-07-23 | 3.7000 | 3.9800 | 3.7000 | 3.9800 | +6.133% | 8 | 27 | -89.950% |
| 2025-07-22 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -5.063% | 2 | 27 | -89.333% |
| 2025-07-11 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 0.000% | 1 | 25 | -89.873% |
| 2025-07-10 | 4.0500 | 4.0500 | 3.9500 | 3.9500 | -7.710% | 2 | 26 | -89.873% |
| 2025-07-07 | 4.1500 | 4.2800 | 4.0000 | 4.2800 | -4.889% | 11 | 25 | -90.654% |
| 2025-07-02 | 4.3000 | 4.5000 | 4.3000 | 4.5000 | +1.124% | 2 | 25 | -91.111% |
| 2025-07-01 | 4.5500 | 4.5500 | 4.4500 | 4.4500 | 0.000% | 2 | 25 | -91.011% |
| 2025-06-26 | 4.3000 | 4.5000 | 4.3000 | 4.4500 | -0.891% | 3 | 25 | -91.011% |
| 2025-06-25 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -12.816% | 1 | 24 | -91.091% |
| 2025-06-10 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 0.000% | 2 | 25 | -92.233% |
| 2025-06-06 | 5.0500 | 5.1500 | 5.0500 | 5.1500 | -1.905% | 4 | 23 | -92.233% |
| 2025-06-05 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +4.167% | 1 | 21 | -92.381% |
| 2025-06-04 | 4.7900 | 5.1000 | 4.7900 | 5.0400 | -15.294% | 4 | 22 | -92.063% |
| 2025-05-27 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -4.032% | 1 | 22 | -93.277% |
| 2025-05-16 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +2.479% | 10 | 21 | -93.548% |
| 2025-05-12 | 6.1500 | 6.1500 | 6.0500 | 6.0500 | -33.075% | 12 | 16 | -93.388% |
| 2025-04-23 | 9.0000 | 9.0400 | 9.0000 | 9.0400 | -16.682% | 2 | 7 | -95.575% |
| 2025-04-21 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +5.957% | 1 | 6 | -96.313% |
| 2025-04-16 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +10.583% | 1 | 5 | -96.094% |
| 2025-04-09 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | -11.810% | 3 | 4 | -95.680% |
| 2025-04-08 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -18.605% | 2 | 7 | -96.190% |
| 2025-04-07 | 13.3100 | 13.3100 | 12.9000 | 12.9000 | +18.349% | 6 | 9 | -96.899% |
| 2025-04-03 | 11.0000 | 11.0000 | 10.9000 | 10.9000 | +14.737% | 4 | 7 | -96.330% |
| 2025-04-01 | 9.6000 | 9.6000 | 9.4500 | 9.5000 | 0.000% | 5 | 3 | -95.789% |