AVGO271217P00095000
AVGO Dec 17 2027 95.00 Put
optionOPRA
InactiveSep 15, 2026
0.47USD+4.444%(+0.02)4Vol436OI
AVGO271217P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-15 | 0.4300 | 0.4700 | 0.4100 | 0.4700 | +4.444% | 4 | 436 | 0.000% |
| 2026-09-09 | 0.4000 | 0.4600 | 0.4000 | 0.4500 | -11.765% | 3 | 436 | +4.444% |
| 2026-09-01 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | -8.929% | 10 | 436 | -7.843% |
| 2026-08-28 | 0.8100 | 0.8100 | 0.5600 | 0.5600 | -17.647% | 7 | 429 | -16.071% |
| 2026-08-24 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | +1.493% | 9 | 429 | -30.882% |
| 2026-08-20 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -39.091% | 2 | 427 | -29.851% |
| 2026-08-06 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -26.174% | 1 | 427 | -57.273% |
| 2026-07-13 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -1.974% | 7 | 427 | -68.456% |
| 2026-07-08 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -5.000% | 1 | 428 | -69.079% |
| 2026-06-25 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +4.575% | 1 | 429 | -70.625% |
| 2026-06-23 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -5.556% | 1 | 429 | -69.281% |
| 2026-06-22 | 1.5600 | 1.6300 | 1.4800 | 1.6200 | +8.725% | 10 | 429 | -70.988% |
| 2026-06-18 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -5.696% | 1 | 429 | -68.456% |
| 2026-06-17 | 1.6900 | 1.6900 | 1.5800 | 1.5800 | -14.130% | 2 | 429 | -70.253% |
| 2026-06-12 | 1.7100 | 1.9300 | 1.6700 | 1.8400 | +5.143% | 15 | 430 | -74.457% |
| 2026-06-11 | 1.7400 | 1.7700 | 1.7400 | 1.7500 | -17.840% | 13 | 430 | -73.143% |
| 2026-06-10 | 1.7500 | 2.1300 | 1.7500 | 2.1300 | +26.786% | 2 | 430 | -77.934% |
| 2026-06-09 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +1.205% | 1 | 430 | -72.024% |
| 2026-06-04 | 2.1100 | 2.1300 | 1.6600 | 1.6600 | -0.599% | 12 | 432 | -71.687% |
| 2026-06-03 | 1.5400 | 1.6700 | 1.5400 | 1.6700 | -0.595% | 3 | 434 | -71.856% |
| 2026-06-02 | 2.1200 | 2.1400 | 1.6800 | 1.6800 | +5.660% | 8 | 439 | -72.024% |
| 2026-06-01 | 2.2100 | 2.2100 | 1.5900 | 1.5900 | -11.173% | 4 | 439 | -70.440% |
| 2026-05-29 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | -7.732% | 2 | 439 | -73.743% |
| 2026-05-28 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 0.000% | 1 | 439 | -75.773% |
| 2026-05-27 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +4.865% | 1 | 438 | -75.773% |
| 2026-05-26 | 2.0900 | 2.0900 | 1.8500 | 1.8500 | -6.091% | 4 | 437 | -74.595% |
| 2026-05-22 | 2.2400 | 2.3400 | 1.8400 | 1.9700 | -1.500% | 12 | 439 | -76.142% |
| 2026-05-21 | 2.0400 | 2.1000 | 2.0000 | 2.0000 | 0.000% | 14 | 450 | -76.500% |
| 2026-05-20 | 2.2500 | 2.2500 | 2.0000 | 2.0000 | -4.762% | 2 | 450 | -76.500% |
| 2026-05-19 | 2.2900 | 2.2900 | 2.1000 | 2.1000 | +6.599% | 2 | 450 | -77.619% |
| 2026-05-18 | 2.1000 | 2.1000 | 1.9700 | 1.9700 | -13.596% | 3 | 450 | -76.142% |
| 2026-05-15 | 2.4300 | 2.4900 | 1.9400 | 2.2800 | +15.736% | 18 | 455 | -79.386% |
| 2026-05-14 | 2.3200 | 2.3400 | 1.9700 | 1.9700 | -7.944% | 4 | 455 | -76.142% |
| 2026-05-13 | 1.9900 | 2.1400 | 1.9900 | 2.1400 | -8.155% | 2 | 454 | -78.037% |
| 2026-05-12 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +12.019% | 1 | 454 | -79.828% |
| 2026-05-11 | 2.1300 | 2.1300 | 2.0100 | 2.0800 | +2.970% | 3 | 454 | -77.404% |
| 2026-05-08 | 2.0900 | 2.1400 | 1.8400 | 2.0200 | -9.009% | 31 | 452 | -76.733% |
| 2026-05-07 | 2.0300 | 2.7700 | 2.0300 | 2.2200 | +7.767% | 8 | 452 | -78.829% |
| 2026-05-06 | 2.0900 | 2.1100 | 1.8500 | 2.0600 | -0.962% | 6 | 451 | -77.184% |
| 2026-05-04 | 2.1800 | 2.1800 | 2.0600 | 2.0800 | -1.422% | 3 | 451 | -77.404% |
| 2026-05-01 | 2.1800 | 2.1800 | 2.1100 | 2.1100 | -7.860% | 4 | 451 | -77.725% |
| 2026-04-30 | 2.1500 | 2.2900 | 2.0700 | 2.2900 | +6.512% | 4 | 451 | -79.476% |
| 2026-04-29 | 2.4700 | 2.4700 | 2.1300 | 2.1500 | -0.922% | 16 | 451 | -78.140% |
| 2026-04-28 | 2.6200 | 2.6200 | 2.1700 | 2.1700 | -2.252% | 3 | 451 | -78.341% |
| 2026-04-24 | 2.0900 | 2.9200 | 2.0900 | 2.2200 | +2.778% | 20 | 451 | -78.829% |
| 2026-04-23 | 2.2400 | 2.3800 | 2.1300 | 2.1600 | -9.623% | 19 | 451 | -78.241% |
| 2026-04-21 | 2.2200 | 2.4700 | 2.2200 | 2.3900 | -2.449% | 10 | 453 | -80.335% |
| 2026-04-20 | 2.1700 | 2.4500 | 2.1700 | 2.4500 | +9.865% | 17 | 455 | -80.816% |
| 2026-04-17 | 2.1000 | 2.2300 | 2.1000 | 2.2300 | +12.060% | 20 | 449 | -78.924% |
| 2026-04-16 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -24.621% | 1 | 449 | -76.382% |
| 2026-04-07 | 2.6600 | 2.6600 | 2.6400 | 2.6400 | -17.757% | 2 | 449 | -82.197% |
| 2026-03-30 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | +0.943% | 1 | 449 | -85.358% |
| 2026-03-27 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +17.778% | 1 | 448 | -85.220% |
| 2026-03-26 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +0.746% | 1 | 449 | -82.593% |
| 2026-03-24 | 3.1500 | 3.1500 | 2.6800 | 2.6800 | -2.545% | 2 | 450 | -82.463% |
| 2026-03-23 | 2.7800 | 2.7800 | 2.7500 | 2.7500 | -3.169% | 2 | 450 | -82.909% |
| 2026-03-18 | 2.7300 | 2.9100 | 2.7000 | 2.8400 | -8.091% | 87 | 451 | -83.451% |
| 2026-03-16 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +6.920% | 5 | 486 | -84.790% |
| 2026-03-11 | 2.8200 | 2.8900 | 2.8200 | 2.8900 | +1.761% | 75 | 486 | -83.737% |
| 2026-03-10 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -9.841% | 1 | 486 | -83.451% |
| 2026-03-04 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -14.865% | 1 | 486 | -85.079% |
| 2026-02-26 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +19.355% | 2 | 486 | -87.297% |
| 2026-02-09 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -20.513% | 2 | 486 | -84.839% |
| 2026-02-05 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | 0.000% | 10 | 484 | -87.949% |
| 2026-02-04 | 3.7200 | 3.9000 | 3.7200 | 3.9000 | +21.875% | 46 | 489 | -87.949% |
| 2026-02-02 | 3.2000 | 3.2000 | 3.1000 | 3.2000 | -3.030% | 3 | 490 | -85.313% |
| 2026-01-30 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +4.762% | 1 | 489 | -85.758% |
| 2026-01-28 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 0.000% | 1 | 489 | -85.079% |
| 2026-01-26 | 3.2000 | 3.2500 | 3.1500 | 3.1500 | -5.970% | 27 | 489 | -85.079% |
| 2026-01-23 | 3.5500 | 3.5500 | 3.3500 | 3.3500 | +8.065% | 8 | 489 | -85.970% |
| 2026-01-16 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -7.463% | 1 | 487 | -84.839% |
| 2026-01-14 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +7.029% | 1 | 487 | -85.970% |
| 2026-01-13 | 3.0900 | 3.1300 | 3.0900 | 3.1300 | -7.941% | 2 | 487 | -84.984% |
| 2026-01-05 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | +4.615% | 3 | 486 | -86.176% |
| 2025-12-31 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 0.000% | 1 | 486 | -85.538% |
| 2025-12-29 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -4.412% | 1 | 486 | -85.538% |
| 2025-12-19 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -9.333% | 1 | 486 | -86.176% |
| 2025-12-18 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +7.143% | 1 | 486 | -87.467% |
| 2025-12-17 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +6.061% | 1 | 485 | -86.571% |
| 2025-12-16 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -7.042% | 1 | 484 | -85.758% |
| 2025-12-15 | 3.3500 | 3.5500 | 3.3500 | 3.5500 | +9.231% | 5 | 484 | -86.761% |
| 2025-12-12 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | +6.908% | 8 | 481 | -85.538% |
| 2025-12-10 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -6.462% | 1 | 473 | -84.539% |
| 2025-12-03 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | -5.797% | 2 | 472 | -85.538% |
| 2025-12-01 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | -8.000% | 3 | 470 | -86.377% |
| 2025-11-24 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -10.714% | 5 | 468 | -87.467% |
| 2025-11-14 | 4.2000 | 4.2000 | 4.1900 | 4.2000 | +5.000% | 34 | 465 | -88.810% |
| 2025-11-07 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +7.817% | 2 | 448 | -88.250% |
| 2025-11-03 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -4.872% | 1 | 447 | -87.332% |
| 2025-10-14 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +8.333% | 500 | 447 | -87.949% |
| 2025-10-10 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +4.651% | 1 | 532 | -86.944% |
| 2025-10-08 | 3.4000 | 3.4400 | 3.4000 | 3.4400 | -3.099% | 3 | 532 | -86.337% |
| 2025-10-07 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +5.970% | 1 | 532 | -86.761% |
| 2025-09-30 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +1.515% | 1 | 532 | -85.970% |
| 2025-09-29 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | 0.000% | 2 | 532 | -85.758% |
| 2025-09-26 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 1 | 532 | -85.758% |
| 2025-09-25 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +0.917% | 2 | 532 | -85.758% |
| 2025-09-24 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +0.615% | 2 | 532 | -85.627% |
| 2025-09-22 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 0.000% | 2 | 532 | -85.538% |
| 2025-09-17 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +14.437% | 1 | 532 | -85.538% |
| 2025-09-11 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +2.527% | 5 | 532 | -83.451% |
| 2025-09-10 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -33.890% | 1 | 527 | -83.032% |
| 2025-08-20 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | +10.263% | 1 | 527 | -88.783% |
| 2025-08-11 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -5.000% | 3 | 526 | -87.632% |
| 2025-08-07 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +9.589% | 2 | 529 | -88.250% |
| 2025-07-30 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -20.652% | 2 | 529 | -87.123% |
| 2025-07-11 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 0.000% | 1 | 529 | -89.783% |
| 2025-07-07 | 4.8000 | 4.8000 | 4.5500 | 4.6000 | -8.000% | 16 | 529 | -89.783% |
| 2025-07-01 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | +1.010% | 2 | 532 | -90.600% |
| 2025-06-30 | 4.9000 | 4.9500 | 4.8800 | 4.9500 | -1.000% | 24 | 532 | -90.505% |
| 2025-06-26 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | -11.504% | 10 | 529 | -90.600% |
| 2025-06-13 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -1.051% | 6 | 529 | -91.681% |
| 2025-06-10 | 5.9000 | 5.9000 | 5.7100 | 5.7100 | -0.523% | 22 | 529 | -91.769% |
| 2025-06-04 | 5.4900 | 5.7400 | 5.4900 | 5.7400 | -3.853% | 2 | 529 | -91.812% |
| 2025-06-02 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -7.009% | 16 | 529 | -92.127% |
| 2025-05-30 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -1.685% | 20 | 529 | -92.679% |
| 2025-05-29 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -7.376% | 10 | 529 | -92.802% |
| 2025-05-21 | 7.0000 | 7.0500 | 6.7000 | 7.0500 | +3.070% | 25 | 529 | -93.333% |
| 2025-05-15 | 6.9200 | 6.9500 | 6.8400 | 6.8400 | +0.588% | 150 | 534 | -93.129% |
| 2025-05-14 | 6.7500 | 6.8000 | 6.7500 | 6.8000 | +5.100% | 350 | 389 | -93.088% |
| 2025-05-13 | 6.4500 | 6.4700 | 6.4500 | 6.4700 | -9.257% | 15 | 51 | -92.736% |
| 2025-05-12 | 7.1000 | 7.1300 | 7.1000 | 7.1300 | -30.098% | 15 | 56 | -93.408% |
| 2025-04-23 | 10.1500 | 10.2000 | 10.1500 | 10.2000 | -9.735% | 6 | 48 | -95.392% |
| 2025-04-22 | 11.2400 | 11.3000 | 11.1500 | 11.3000 | +7.619% | 3 | 48 | -95.841% |
| 2025-04-14 | 10.6000 | 10.6000 | 10.5000 | 10.5000 | -16.600% | 5 | 49 | -95.524% |
| 2025-04-10 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | +21.996% | 1 | 49 | -96.267% |
| 2025-04-09 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | -14.000% | 2 | 49 | -95.446% |
| 2025-04-08 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -21.773% | 1 | 50 | -96.083% |
| 2025-04-07 | 15.3300 | 15.3400 | 15.2800 | 15.3400 | +26.255% | 14 | 49 | -96.936% |
| 2025-04-03 | 11.6400 | 12.3100 | 11.6400 | 12.1500 | +10.455% | 39 | 35 | -96.132% |
| 2025-03-31 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 0.000% | 1 | 1 | -95.727% |