AVGO261016P00270000
AVGO Oct 16 2026 270.00 Put
optionOPRA
EODOct 7, 2026
0.04USD+33.333%(+0.01)4Vol2,771OI
AVGO261016P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.0600 | 0.0600 | 0.0300 | 0.0400 | +33.333% | 4 | 2,770 | 0.000% |
| 2026-10-06 | 0.0300 | 0.0500 | 0.0100 | 0.0300 | 0.000% | 134 | 2,763 | +33.333% |
| 2026-10-05 | 0.0500 | 0.0500 | 0.0100 | 0.0300 | -25.000% | 15 | 2,763 | +33.333% |
| 2026-10-02 | 0.2300 | 0.2300 | 0.0400 | 0.0400 | -60.000% | 51 | 2,792 | 0.000% |
| 2026-10-01 | 0.0800 | 0.1300 | 0.0500 | 0.1000 | +66.667% | 233 | 2,597 | -60.000% |
| 2026-09-30 | 0.0400 | 0.0600 | 0.0400 | 0.0600 | 0.000% | 28 | 2,590 | -33.333% |
| 2026-09-29 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.000% | 17 | 2,598 | -33.333% |
| 2026-09-28 | 0.0500 | 0.0600 | 0.0200 | 0.0600 | 0.000% | 22 | 2,593 | -33.333% |
| 2026-09-25 | 0.0900 | 0.0900 | 0.0600 | 0.0600 | -25.000% | 15 | 2,596 | -33.333% |
| 2026-09-24 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | -20.000% | 23 | 2,597 | -50.000% |
| 2026-09-23 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -23.077% | 6 | 2,597 | -60.000% |
| 2026-09-22 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -23.529% | 3 | 2,600 | -69.231% |
| 2026-09-21 | 0.1700 | 0.1900 | 0.1400 | 0.1700 | -29.167% | 43 | 2,607 | -76.471% |
| 2026-09-18 | 0.7200 | 0.7200 | 0.1900 | 0.2400 | -14.286% | 30 | 2,614 | -83.333% |
| 2026-09-17 | 0.2700 | 0.2900 | 0.2500 | 0.2800 | -33.333% | 215 | 2,643 | -85.714% |
| 2026-09-16 | 0.3800 | 0.5000 | 0.3800 | 0.4200 | -10.638% | 7 | 2,643 | -90.476% |
| 2026-09-15 | 0.3100 | 0.5300 | 0.3100 | 0.4700 | +20.513% | 76 | 2,613 | -91.489% |
| 2026-09-14 | 0.4900 | 0.4900 | 0.3500 | 0.3900 | +77.273% | 139 | 2,591 | -89.744% |
| 2026-09-11 | 0.2200 | 0.2500 | 0.1600 | 0.2200 | -24.138% | 121 | 2,668 | -81.818% |
| 2026-09-10 | 0.2000 | 0.2900 | 0.2000 | 0.2900 | +16.000% | 8 | 2,671 | -86.207% |
| 2026-09-09 | 0.2100 | 0.3000 | 0.2100 | 0.2500 | +19.048% | 49 | 2,664 | -84.000% |
| 2026-09-08 | 0.3800 | 0.3800 | 0.2000 | 0.2100 | -38.235% | 57 | 2,697 | -80.952% |
| 2026-09-04 | 0.4000 | 0.4000 | 0.2600 | 0.3400 | +3.030% | 64 | 2,722 | -88.235% |
| 2026-09-03 | 0.4000 | 0.6400 | 0.3000 | 0.3300 | -35.294% | 174 | 2,726 | -87.879% |
| 2026-09-02 | 0.7800 | 0.8100 | 0.5100 | 0.5100 | -32.000% | 40 | 2,717 | -92.157% |
| 2026-09-01 | 0.6900 | 0.7700 | 0.5800 | 0.7500 | +11.940% | 148 | 2,700 | -94.667% |
| 2026-08-31 | 0.3900 | 0.8300 | 0.3900 | 0.6700 | -24.719% | 13 | 2,707 | -94.030% |
| 2026-08-28 | 0.8800 | 0.8900 | 0.7600 | 0.8900 | -10.101% | 56 | 2,712 | -95.506% |
| 2026-08-27 | 1.3200 | 1.3200 | 0.9900 | 0.9900 | -37.736% | 8 | 2,714 | -95.960% |
| 2026-08-26 | 1.5400 | 1.7200 | 1.5000 | 1.5900 | -1.852% | 63 | 2,702 | -97.484% |
| 2026-08-25 | 1.5800 | 1.6200 | 1.3700 | 1.6200 | +8.000% | 43 | 2,693 | -97.531% |
| 2026-08-24 | 1.5000 | 1.5900 | 1.3800 | 1.5000 | +2.041% | 23 | 2,685 | -97.333% |
| 2026-08-21 | 1.4900 | 1.5200 | 1.4500 | 1.4700 | -9.816% | 30 | 2,657 | -97.279% |
| 2026-08-20 | 1.5800 | 1.6300 | 1.5200 | 1.6300 | -1.807% | 40 | 2,656 | -97.546% |
| 2026-08-19 | 1.4900 | 2.1000 | 1.4900 | 1.6600 | +33.871% | 69 | 2,634 | -97.590% |
| 2026-08-18 | 1.3200 | 1.3200 | 1.1000 | 1.2400 | +39.326% | 16 | 2,624 | -96.774% |
| 2026-08-17 | 0.9300 | 0.9400 | 0.8800 | 0.8900 | -15.238% | 73 | 2,664 | -95.506% |
| 2026-08-14 | 0.8500 | 1.1400 | 0.5800 | 1.0500 | +50.000% | 123 | 2,568 | -96.190% |
| 2026-08-13 | 0.7300 | 0.8200 | 0.6800 | 0.7000 | -16.667% | 106 | 2,558 | -94.286% |
| 2026-08-12 | 1.1100 | 1.1100 | 0.7500 | 0.8400 | -8.696% | 46 | 2,560 | -95.238% |
| 2026-08-11 | 0.9000 | 0.9800 | 0.8600 | 0.9200 | -7.071% | 54 | 2,553 | -95.652% |
| 2026-08-10 | 1.2800 | 1.2800 | 0.9600 | 0.9900 | -5.714% | 4 | 2,553 | -95.960% |
| 2026-08-07 | 1.3000 | 1.3500 | 1.0500 | 1.0500 | -31.818% | 82 | 2,523 | -96.190% |
| 2026-08-06 | 1.8300 | 1.8300 | 1.5000 | 1.5400 | -5.521% | 13 | 2,531 | -97.403% |
| 2026-08-05 | 1.8200 | 1.8200 | 1.6200 | 1.6300 | -17.259% | 50 | 2,526 | -97.546% |
| 2026-08-04 | 2.5600 | 2.5600 | 1.9700 | 1.9700 | -30.877% | 121 | 2,545 | -97.970% |
| 2026-08-03 | 3.0700 | 3.0700 | 2.8500 | 2.8500 | -17.391% | 4 | 2,547 | -98.596% |
| 2026-07-31 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -5.479% | 1 | 2,546 | -98.841% |
| 2026-07-30 | 3.9400 | 3.9400 | 3.6500 | 3.6500 | -20.652% | 79 | 2,547 | -98.904% |
| 2026-07-29 | 4.7500 | 4.7500 | 4.1500 | 4.6000 | +12.195% | 20 | 2,530 | -99.130% |
| 2026-07-28 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -2.381% | 1 | 2,530 | -99.024% |
| 2026-07-27 | 3.6700 | 4.4500 | 3.6700 | 4.2000 | +2.439% | 19 | 2,517 | -99.048% |
| 2026-07-24 | 4.5000 | 4.5000 | 3.8500 | 4.1000 | -3.073% | 2,023 | 646 | -99.024% |
| 2026-07-23 | 4.1000 | 4.2300 | 3.8700 | 4.2300 | +3.171% | 21 | 631 | -99.054% |
| 2026-07-22 | 4.5700 | 4.6000 | 3.9800 | 4.1000 | -11.828% | 27 | 624 | -99.024% |
| 2026-07-21 | 4.7000 | 4.7000 | 4.6000 | 4.6500 | -10.577% | 84 | 617 | -99.140% |
| 2026-07-20 | 5.4500 | 5.4500 | 5.2000 | 5.2000 | -15.447% | 9 | 616 | -99.231% |
| 2026-07-17 | 6.3500 | 7.0800 | 5.6500 | 6.1500 | +8.850% | 143 | 574 | -99.350% |
| 2026-07-16 | 5.1700 | 5.6500 | 5.1700 | 5.6500 | +31.395% | 8 | 568 | -99.292% |
| 2026-07-15 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -3.371% | 41 | 549 | -99.070% |
| 2026-07-14 | 4.3500 | 4.4500 | 4.3500 | 4.4500 | -3.261% | 6 | 545 | -99.101% |
| 2026-07-13 | 5.0700 | 5.0700 | 4.6000 | 4.6000 | +3.139% | 7 | 546 | -99.130% |
| 2026-07-09 | 4.6000 | 5.0200 | 4.3000 | 4.4600 | -14.231% | 18 | 548 | -99.103% |
| 2026-07-08 | 5.0800 | 5.2000 | 5.0800 | 5.2000 | -15.447% | 10 | 547 | -99.231% |
| 2026-07-07 | 6.6000 | 6.6000 | 6.1500 | 6.1500 | +5.852% | 12 | 547 | -99.350% |
| 2026-07-06 | 5.9000 | 5.9000 | 5.8100 | 5.8100 | -20.952% | 92 | 457 | -99.312% |
| 2026-07-02 | 6.3300 | 7.3900 | 6.2500 | 7.3500 | +21.488% | 15 | 453 | -99.456% |
| 2026-07-01 | 6.1300 | 6.1300 | 6.0300 | 6.0500 | +9.009% | 3 | 452 | -99.339% |
| 2026-06-30 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -9.314% | 2 | 450 | -99.279% |
| 2026-06-29 | 6.1700 | 6.1700 | 6.1200 | 6.1200 | -8.657% | 3 | 450 | -99.346% |
| 2026-06-26 | 7.0700 | 7.0700 | 6.6300 | 6.7000 | +15.120% | 44 | 460 | -99.403% |
| 2026-06-25 | 5.7000 | 5.8200 | 5.7000 | 5.8200 | +6.204% | 2 | 460 | -99.313% |
| 2026-06-24 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | +15.126% | 2 | 460 | -99.270% |
| 2026-06-22 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | +7.449% | 3 | 457 | -99.160% |
| 2026-06-18 | 4.3000 | 4.4300 | 4.3000 | 4.4300 | -7.708% | 23 | 437 | -99.097% |
| 2026-06-17 | 4.9500 | 4.9500 | 4.8000 | 4.8000 | -15.044% | 4 | 437 | -99.167% |
| 2026-06-16 | 5.5000 | 5.6500 | 5.5000 | 5.6500 | +16.016% | 3 | 437 | -99.292% |
| 2026-06-15 | 4.9900 | 4.9900 | 4.8700 | 4.8700 | -32.361% | 2 | 437 | -99.179% |
| 2026-06-11 | 7.2200 | 7.2200 | 7.2000 | 7.2000 | -8.861% | 2 | 436 | -99.444% |
| 2026-06-10 | 7.5500 | 7.9000 | 7.4500 | 7.9000 | +4.775% | 27 | 444 | -99.494% |
| 2026-06-09 | 7.4000 | 7.5400 | 7.4000 | 7.5400 | +31.130% | 3 | 445 | -99.469% |
| 2026-06-08 | 5.8500 | 5.8500 | 5.7500 | 5.7500 | -13.534% | 2 | 446 | -99.304% |
| 2026-06-05 | 4.7500 | 6.6500 | 4.7500 | 6.6500 | +42.094% | 79 | 471 | -99.398% |
| 2026-06-04 | 5.4500 | 5.4500 | 4.4500 | 4.6800 | +11.429% | 77 | 494 | -99.145% |
| 2026-06-03 | 4.2000 | 4.5000 | 4.2000 | 4.2000 | +13.514% | 13 | 498 | -99.048% |
| 2026-06-02 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | -14.747% | 9 | 498 | -98.919% |
| 2026-05-29 | 4.2400 | 4.3500 | 4.2400 | 4.3400 | -3.556% | 41 | 517 | -99.078% |
| 2026-05-28 | 4.9300 | 4.9800 | 4.5000 | 4.5000 | -12.621% | 5 | 517 | -99.111% |
| 2026-05-27 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | +0.586% | 22 | 518 | -99.223% |
| 2026-05-26 | 5.0500 | 5.1200 | 5.0500 | 5.1200 | -11.724% | 60 | 528 | -99.219% |
| 2026-05-22 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -1.695% | 5 | 531 | -99.310% |
| 2026-05-21 | 6.0100 | 6.0100 | 5.9000 | 5.9000 | -7.524% | 2 | 531 | -99.322% |
| 2026-05-19 | 6.6000 | 6.6000 | 6.3800 | 6.3800 | +8.136% | 23 | 534 | -99.373% |
| 2026-05-15 | 5.9900 | 6.0500 | 5.9000 | 5.9000 | -0.840% | 38 | 528 | -99.322% |
| 2026-05-08 | 6.4500 | 6.4500 | 5.9500 | 5.9500 | -8.462% | 3 | 530 | -99.328% |
| 2026-05-07 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +7.438% | 1 | 529 | -99.385% |
| 2026-05-05 | 6.2700 | 6.2700 | 6.0500 | 6.0500 | -11.029% | 63 | 536 | -99.339% |
| 2026-05-04 | 6.4000 | 6.8500 | 6.4000 | 6.8000 | +4.455% | 15 | 536 | -99.412% |
| 2026-05-01 | 6.3000 | 6.5100 | 6.3000 | 6.5100 | -6.331% | 3 | 536 | -99.386% |
| 2026-04-30 | 7.1800 | 7.4500 | 6.7000 | 6.9500 | -21.469% | 214 | 422 | -99.424% |
| 2026-04-28 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +17.530% | 22 | 401 | -99.548% |
| 2026-04-27 | 7.5100 | 7.5300 | 7.4500 | 7.5300 | -6.227% | 3 | 401 | -99.469% |
| 2026-04-24 | 7.9000 | 8.0300 | 7.9000 | 8.0300 | +3.613% | 7 | 406 | -99.502% |
| 2026-04-23 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -1.899% | 1 | 407 | -99.484% |
| 2026-04-22 | 7.9000 | 7.9000 | 7.8000 | 7.9000 | -13.187% | 15 | 397 | -99.494% |
| 2026-04-21 | 8.5600 | 9.1000 | 8.5600 | 9.1000 | +2.247% | 2 | 397 | -99.560% |
| 2026-04-20 | 7.8000 | 9.2000 | 7.8000 | 8.9000 | +2.299% | 14 | 391 | -99.551% |
| 2026-04-17 | 8.7500 | 8.7900 | 8.5800 | 8.7000 | -5.125% | 10 | 392 | -99.540% |
| 2026-04-16 | 8.9500 | 9.2700 | 8.9500 | 9.1700 | -3.979% | 14 | 389 | -99.564% |
| 2026-04-15 | 9.8000 | 10.2500 | 9.5500 | 9.5500 | -12.785% | 55 | 394 | -99.581% |
| 2026-04-14 | 11.1700 | 11.1700 | 10.5000 | 10.9500 | -3.947% | 48 | 367 | -99.635% |
| 2026-04-13 | 12.7000 | 12.7000 | 11.4000 | 11.4000 | -11.628% | 15 | 365 | -99.649% |
| 2026-04-10 | 12.9500 | 12.9500 | 12.6500 | 12.9000 | -9.601% | 24 | 365 | -99.690% |
| 2026-04-09 | 14.7500 | 14.9500 | 14.0900 | 14.2700 | -7.638% | 159 | 366 | -99.720% |
| 2026-04-08 | 15.5500 | 15.5500 | 15.4500 | 15.4500 | -19.321% | 8 | 249 | -99.741% |
| 2026-04-07 | 19.7000 | 20.5000 | 18.7700 | 19.1500 | -14.010% | 34 | 247 | -99.791% |
| 2026-04-06 | 22.8200 | 22.8200 | 22.2700 | 22.2700 | -5.234% | 73 | 234 | -99.820% |
| 2026-04-02 | 26.0700 | 26.0700 | 23.5000 | 23.5000 | 0.000% | 6 | 175 | -99.830% |
| 2026-04-01 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -19.299% | 3 | 175 | -99.830% |
| 2026-03-30 | 29.1200 | 29.1200 | 29.1200 | 29.1200 | +5.393% | 1 | 175 | -99.863% |
| 2026-03-27 | 27.5300 | 27.7500 | 27.5300 | 27.6300 | +9.037% | 7 | 174 | -99.855% |
| 2026-03-26 | 24.1500 | 25.3400 | 24.1500 | 25.3400 | +12.373% | 3 | 169 | -99.842% |
| 2026-03-25 | 21.4100 | 22.5500 | 21.3500 | 22.5500 | -1.528% | 5 | 167 | -99.823% |
| 2026-03-17 | 23.4000 | 23.4000 | 22.3800 | 22.9000 | +4.091% | 7 | 167 | -99.825% |
| 2026-03-16 | 22.0600 | 22.0600 | 22.0000 | 22.0000 | -9.984% | 37 | 163 | -99.818% |
| 2026-03-13 | 23.5000 | 24.4400 | 23.5000 | 24.4400 | +13.674% | 3 | 127 | -99.836% |
| 2026-03-12 | 21.9200 | 21.9200 | 21.5000 | 21.5000 | +3.365% | 4 | 126 | -99.814% |
| 2026-03-11 | 20.6300 | 20.8700 | 20.6300 | 20.8000 | -1.281% | 78 | 125 | -99.808% |
| 2026-03-09 | 21.0700 | 21.0700 | 21.0700 | 21.0700 | -6.356% | 8 | 135 | -99.810% |
| 2026-03-06 | 21.6200 | 22.5000 | 20.5500 | 22.5000 | +8.173% | 11 | 143 | -99.822% |
| 2026-03-05 | 21.2000 | 21.2000 | 20.8000 | 20.8000 | -14.050% | 8 | 133 | -99.808% |
| 2026-03-04 | 23.9900 | 24.2000 | 23.7900 | 24.2000 | -10.204% | 46 | 127 | -99.835% |
| 2026-03-03 | 26.8100 | 26.9500 | 26.8100 | 26.9500 | +2.981% | 27 | 90 | -99.852% |
| 2026-03-02 | 28.5400 | 28.5400 | 26.1700 | 26.1700 | -0.419% | 50 | 65 | -99.847% |
| 2026-02-27 | 27.9500 | 27.9500 | 26.2800 | 26.2800 | -1.388% | 6 | 15 | -99.848% |
| 2026-02-26 | 26.8800 | 26.8800 | 26.6500 | 26.6500 | -0.745% | 2 | 9 | -99.850% |
| 2026-02-24 | 26.8500 | 26.8500 | 26.8500 | 26.8500 | +10.494% | 1 | 7 | -99.851% |
| 2026-02-23 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +1.759% | 7 | 8 | -99.835% |
| 2026-02-19 | 23.8800 | 23.8800 | 23.8800 | 23.8800 | 0.000% | 1 | 1 | -99.832% |