AVGO261120P00270000
AVGO Nov 20 2026 270.00 Put
optionOPRA
EODOct 7, 2026
0.23USD+27.778%(+0.05)133Vol2,194OI
AVGO261120P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | +27.778% | 133 | 2,204 | 0.000% |
| 2026-10-06 | 0.3600 | 0.3600 | 0.1800 | 0.1800 | -56.098% | 62 | 2,214 | +27.778% |
| 2026-10-05 | 0.5400 | 0.5500 | 0.4000 | 0.4100 | -30.508% | 726 | 2,328 | -43.902% |
| 2026-10-02 | 0.6800 | 0.7200 | 0.5900 | 0.5900 | -30.588% | 114 | 2,325 | -61.017% |
| 2026-10-01 | 0.7300 | 0.8600 | 0.7300 | 0.8500 | +18.056% | 127 | 2,270 | -72.941% |
| 2026-09-30 | 0.6700 | 0.7300 | 0.6600 | 0.7200 | -5.263% | 42 | 2,249 | -68.056% |
| 2026-09-29 | 0.6400 | 0.7700 | 0.6000 | 0.7600 | -9.524% | 60 | 2,225 | -69.737% |
| 2026-09-28 | 0.7500 | 0.8400 | 0.7300 | 0.8400 | 0.000% | 33 | 2,211 | -72.619% |
| 2026-09-25 | 0.8400 | 0.8700 | 0.8200 | 0.8400 | -8.696% | 14 | 2,223 | -72.619% |
| 2026-09-24 | 0.9900 | 1.0000 | 0.8300 | 0.9200 | -5.155% | 52 | 2,203 | -75.000% |
| 2026-09-23 | 0.8900 | 1.0200 | 0.8900 | 0.9700 | +11.494% | 64 | 2,208 | -76.289% |
| 2026-09-22 | 0.9500 | 0.9700 | 0.8700 | 0.8700 | -10.309% | 194 | 2,214 | -73.563% |
| 2026-09-21 | 1.0500 | 1.0500 | 0.9700 | 0.9700 | -10.185% | 38 | 2,225 | -76.289% |
| 2026-09-18 | 1.1500 | 1.3000 | 1.0500 | 1.0800 | -36.471% | 24 | 2,239 | -78.704% |
| 2026-09-17 | 1.4300 | 1.7000 | 1.3400 | 1.7000 | -20.188% | 126 | 2,195 | -86.471% |
| 2026-09-16 | 1.9100 | 2.1300 | 1.7900 | 2.1300 | 0.000% | 86 | 2,177 | -89.202% |
| 2026-09-15 | 1.9100 | 2.2000 | 1.9100 | 2.1300 | +9.231% | 85 | 2,151 | -89.202% |
| 2026-09-14 | 1.8900 | 2.0700 | 1.8000 | 1.9500 | +63.866% | 63 | 2,112 | -88.205% |
| 2026-09-11 | 1.1500 | 1.1900 | 1.1300 | 1.1900 | -8.462% | 51 | 2,075 | -80.672% |
| 2026-09-10 | 1.4000 | 1.4000 | 1.1600 | 1.3000 | -0.763% | 54 | 2,073 | -82.308% |
| 2026-09-09 | 1.4500 | 1.4500 | 1.2800 | 1.3100 | +3.968% | 31 | 2,056 | -82.443% |
| 2026-09-08 | 1.3500 | 1.4100 | 1.2000 | 1.2600 | -21.250% | 51 | 2,030 | -81.746% |
| 2026-09-04 | 1.3100 | 1.6100 | 1.3000 | 1.6000 | +16.788% | 59 | 2,009 | -85.625% |
| 2026-09-03 | 1.8900 | 2.0300 | 1.3700 | 1.3700 | -18.935% | 118 | 1,990 | -83.212% |
| 2026-09-02 | 1.7500 | 1.7800 | 1.5900 | 1.6900 | -14.646% | 179 | 1,875 | -86.391% |
| 2026-09-01 | 2.0900 | 2.0900 | 1.8100 | 1.9800 | +0.508% | 27 | 1,866 | -88.384% |
| 2026-08-31 | 2.1800 | 2.1800 | 1.9700 | 1.9700 | -14.348% | 33 | 1,835 | -88.325% |
| 2026-08-28 | 2.2500 | 2.3000 | 2.1500 | 2.3000 | -11.538% | 17 | 1,821 | -90.000% |
| 2026-08-27 | 3.2000 | 3.2000 | 2.4700 | 2.6000 | -26.966% | 19 | 1,810 | -91.154% |
| 2026-08-26 | 3.4500 | 3.7500 | 3.4500 | 3.5600 | +3.188% | 433 | 1,404 | -93.539% |
| 2026-08-25 | 3.4200 | 3.4500 | 3.3500 | 3.4500 | +7.813% | 28 | 1,376 | -93.333% |
| 2026-08-24 | 3.4500 | 3.4500 | 3.2000 | 3.2000 | -3.030% | 6 | 1,370 | -92.813% |
| 2026-08-21 | 3.1400 | 3.3000 | 3.1400 | 3.3000 | -2.367% | 11 | 1,361 | -93.030% |
| 2026-08-20 | 3.5500 | 3.5500 | 3.2000 | 3.3800 | -5.322% | 446 | 937 | -93.195% |
| 2026-08-19 | 3.3500 | 4.3500 | 3.3500 | 3.5700 | +27.957% | 35 | 918 | -93.557% |
| 2026-08-18 | 2.9600 | 2.9800 | 2.7300 | 2.7900 | +24.000% | 9 | 914 | -91.756% |
| 2026-08-17 | 2.2500 | 2.2800 | 2.0200 | 2.2500 | -6.639% | 102 | 824 | -89.778% |
| 2026-08-14 | 2.3400 | 2.6500 | 2.3400 | 2.4100 | +36.932% | 109 | 846 | -90.456% |
| 2026-08-13 | 1.7300 | 1.8000 | 1.7300 | 1.7600 | -5.376% | 10 | 843 | -86.932% |
| 2026-08-12 | 1.8000 | 1.8600 | 1.7400 | 1.8600 | -7.921% | 11 | 843 | -87.634% |
| 2026-08-11 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -5.164% | 1 | 844 | -88.614% |
| 2026-08-10 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -14.800% | 7 | 839 | -89.202% |
| 2026-08-07 | 2.7500 | 2.7500 | 2.4700 | 2.5000 | -13.194% | 14 | 837 | -90.800% |
| 2026-08-06 | 3.0000 | 3.0000 | 2.8800 | 2.8800 | -15.789% | 134 | 905 | -92.014% |
| 2026-08-05 | 3.5200 | 3.5200 | 3.4200 | 3.4200 | -7.065% | 31 | 893 | -93.275% |
| 2026-08-04 | 4.0900 | 4.0900 | 3.6800 | 3.6800 | -28.544% | 3 | 892 | -93.750% |
| 2026-08-03 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -3.918% | 1 | 892 | -95.534% |
| 2026-07-31 | 5.4500 | 5.5500 | 5.2500 | 5.3600 | -7.106% | 159 | 795 | -95.709% |
| 2026-07-30 | 6.1700 | 6.1700 | 5.7500 | 5.7700 | -8.413% | 107 | 781 | -96.014% |
| 2026-07-28 | 7.1000 | 7.1000 | 6.3000 | 6.3000 | -5.970% | 182 | 600 | -96.349% |
| 2026-07-27 | 6.5500 | 6.7500 | 6.5500 | 6.7000 | +0.752% | 15 | 599 | -96.567% |
| 2026-07-24 | 6.4000 | 6.6500 | 6.2500 | 6.6500 | -3.343% | 9 | 601 | -96.541% |
| 2026-07-21 | 6.9300 | 6.9300 | 6.8800 | 6.8800 | -11.226% | 10 | 606 | -96.657% |
| 2026-07-20 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -9.568% | 2 | 607 | -97.032% |
| 2026-07-17 | 8.6000 | 8.6600 | 8.5700 | 8.5700 | +22.429% | 6 | 607 | -97.316% |
| 2026-07-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +2.489% | 1 | 607 | -96.714% |
| 2026-07-13 | 6.9200 | 6.9200 | 6.8300 | 6.8300 | +0.441% | 3 | 606 | -96.633% |
| 2026-07-09 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -8.108% | 1 | 606 | -96.618% |
| 2026-07-08 | 7.5000 | 7.5100 | 7.0300 | 7.4000 | -11.377% | 9 | 610 | -96.892% |
| 2026-07-07 | 9.1000 | 9.1000 | 8.3500 | 8.3500 | +3.727% | 35 | 625 | -97.246% |
| 2026-07-06 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -0.494% | 5 | 620 | -97.143% |
| 2026-07-02 | 8.0400 | 8.0900 | 8.0400 | 8.0900 | -5.380% | 4 | 617 | -97.157% |
| 2026-07-01 | 8.3400 | 8.5500 | 8.3400 | 8.5500 | +11.039% | 3 | 620 | -97.310% |
| 2026-06-30 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -7.784% | 1 | 620 | -97.013% |
| 2026-06-29 | 8.2500 | 8.3500 | 8.2500 | 8.3500 | -4.133% | 50 | 621 | -97.246% |
| 2026-06-26 | 8.8700 | 8.8700 | 8.5400 | 8.7100 | +11.097% | 4 | 620 | -97.359% |
| 2026-06-25 | 7.3400 | 8.2500 | 7.3400 | 7.8400 | +7.397% | 9 | 626 | -97.066% |
| 2026-06-23 | 7.2000 | 7.4000 | 7.2000 | 7.3000 | +14.961% | 7 | 621 | -96.849% |
| 2026-06-18 | 6.2500 | 6.3500 | 6.2000 | 6.3500 | -14.765% | 22 | 610 | -96.378% |
| 2026-06-17 | 7.0000 | 7.5000 | 6.6300 | 7.4500 | -3.247% | 48 | 583 | -96.913% |
| 2026-06-16 | 7.8500 | 7.8500 | 7.5500 | 7.7000 | -17.204% | 8 | 579 | -97.013% |
| 2026-06-11 | 9.3000 | 9.3500 | 9.3000 | 9.3000 | -7.463% | 60 | 544 | -97.527% |
| 2026-06-10 | 9.6700 | 10.1500 | 9.6700 | 10.0500 | +24.845% | 45 | 560 | -97.711% |
| 2026-06-09 | 6.7000 | 8.8500 | 6.7000 | 8.0500 | +6.764% | 82 | 536 | -97.143% |
| 2026-06-08 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | -12.326% | 1 | 537 | -96.950% |
| 2026-06-05 | 6.8500 | 8.6000 | 6.3500 | 8.6000 | +48.276% | 59 | 520 | -97.326% |
| 2026-06-04 | 7.2400 | 7.2400 | 5.8000 | 5.8000 | +27.473% | 50 | 509 | -96.034% |
| 2026-06-03 | 4.4500 | 4.5500 | 4.4500 | 4.5500 | +2.247% | 3 | 510 | -94.945% |
| 2026-06-02 | 4.7000 | 4.7000 | 4.4500 | 4.4500 | -22.339% | 2 | 511 | -94.831% |
| 2026-05-29 | 5.9500 | 5.9500 | 5.7300 | 5.7300 | -11.163% | 3 | 511 | -95.986% |
| 2026-05-28 | 6.4000 | 6.4500 | 6.4000 | 6.4500 | +0.624% | 20 | 520 | -96.434% |
| 2026-05-26 | 6.4500 | 6.4500 | 6.4100 | 6.4100 | -14.533% | 2 | 521 | -96.412% |
| 2026-05-22 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.316% | 16 | 519 | -96.933% |
| 2026-05-21 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -1.935% | 3 | 519 | -96.974% |
| 2026-05-20 | 7.9800 | 7.9800 | 7.5500 | 7.7500 | -9.779% | 69 | 521 | -97.032% |
| 2026-05-19 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | +10.128% | 1 | 522 | -97.322% |
| 2026-05-15 | 7.3000 | 7.8000 | 7.3000 | 7.8000 | +13.869% | 3 | 521 | -97.051% |
| 2026-05-14 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -16.463% | 5 | 521 | -96.642% |
| 2026-05-13 | 8.3000 | 8.3000 | 8.1500 | 8.2000 | -0.966% | 26 | 518 | -97.195% |
| 2026-05-12 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | +10.400% | 1 | 517 | -97.222% |
| 2026-05-11 | 7.5100 | 7.5100 | 7.5000 | 7.5000 | -3.226% | 3 | 517 | -96.933% |
| 2026-05-08 | 8.0500 | 8.0500 | 7.4500 | 7.7500 | -12.231% | 47 | 540 | -97.032% |
| 2026-05-07 | 8.0800 | 8.8300 | 8.0800 | 8.8300 | +13.935% | 3 | 540 | -97.395% |
| 2026-05-06 | 7.7000 | 7.7500 | 7.7000 | 7.7500 | 0.000% | 4 | 538 | -97.032% |
| 2026-05-05 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -2.516% | 17 | 553 | -97.032% |
| 2026-05-04 | 8.2500 | 8.4000 | 7.9500 | 7.9500 | +0.888% | 7 | 555 | -97.107% |
| 2026-05-01 | 7.9500 | 7.9500 | 7.8800 | 7.8800 | -7.294% | 9 | 556 | -97.081% |
| 2026-04-30 | 8.5500 | 8.5500 | 8.3000 | 8.5000 | -19.811% | 119 | 524 | -97.294% |
| 2026-04-28 | 10.3200 | 10.6000 | 10.3200 | 10.6000 | +12.169% | 2 | 524 | -97.830% |
| 2026-04-22 | 9.8000 | 9.8000 | 9.2500 | 9.4500 | -10.427% | 49 | 513 | -97.566% |
| 2026-04-21 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -0.939% | 3 | 510 | -97.820% |
| 2026-04-20 | 10.8000 | 10.8500 | 10.6500 | 10.6500 | +3.499% | 30 | 491 | -97.840% |
| 2026-04-17 | 10.3700 | 10.3700 | 10.2900 | 10.2900 | -7.713% | 6 | 491 | -97.765% |
| 2026-04-16 | 11.3000 | 11.3000 | 11.1500 | 11.1500 | -3.463% | 4 | 491 | -97.937% |
| 2026-04-15 | 11.8500 | 12.0000 | 11.5500 | 11.5500 | -11.832% | 184 | 447 | -98.009% |
| 2026-04-14 | 13.0100 | 13.1000 | 12.7800 | 13.1000 | -11.486% | 116 | 553 | -98.244% |
| 2026-04-10 | 14.8500 | 14.8500 | 14.8000 | 14.8000 | -12.941% | 2 | 553 | -98.446% |
| 2026-04-09 | 16.2500 | 17.0000 | 16.2500 | 17.0000 | -3.409% | 12 | 552 | -98.647% |
| 2026-04-08 | 17.4000 | 17.6000 | 17.4000 | 17.6000 | -16.588% | 11 | 557 | -98.693% |
| 2026-04-07 | 21.7500 | 21.7500 | 21.0600 | 21.1000 | -14.919% | 5 | 563 | -98.910% |
| 2026-04-06 | 24.9000 | 25.4000 | 24.4300 | 24.8000 | -22.838% | 81 | 561 | -99.073% |
| 2026-03-30 | 31.0000 | 32.1500 | 31.0000 | 32.1400 | +6.884% | 66 | 580 | -99.284% |
| 2026-03-27 | 30.0700 | 30.0700 | 30.0700 | 30.0700 | +13.902% | 1 | 579 | -99.235% |
| 2026-03-26 | 26.0000 | 26.4000 | 26.0000 | 26.4000 | +9.091% | 11 | 579 | -99.129% |
| 2026-03-25 | 24.0000 | 24.2000 | 24.0000 | 24.2000 | -1.826% | 2 | 569 | -99.050% |
| 2026-03-24 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | -10.526% | 1 | 569 | -99.067% |
| 2026-03-20 | 26.0000 | 27.6500 | 25.9500 | 27.5500 | +9.761% | 109 | 569 | -99.165% |
| 2026-03-19 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | +0.642% | 1 | 474 | -99.084% |
| 2026-03-18 | 24.9400 | 24.9400 | 24.9400 | 24.9400 | +2.297% | 1 | 474 | -99.078% |
| 2026-03-17 | 24.9000 | 24.9000 | 24.3800 | 24.3800 | +1.668% | 3 | 473 | -99.057% |
| 2026-03-16 | 26.0000 | 26.0000 | 23.9800 | 23.9800 | -10.522% | 309 | 473 | -99.041% |
| 2026-03-13 | 26.5000 | 26.8000 | 26.4500 | 26.8000 | +11.900% | 7 | 329 | -99.142% |
| 2026-03-12 | 24.0700 | 24.0700 | 23.9500 | 23.9500 | +5.275% | 2 | 328 | -99.040% |
| 2026-03-11 | 22.2000 | 22.8000 | 22.2000 | 22.7500 | +3.175% | 30 | 327 | -98.989% |
| 2026-03-10 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | +0.227% | 2 | 327 | -98.957% |
| 2026-03-09 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -5.579% | 1 | 329 | -98.955% |
| 2026-03-06 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +4.484% | 1 | 329 | -99.013% |
| 2026-03-05 | 22.5100 | 22.5100 | 22.3000 | 22.3000 | -15.338% | 13 | 329 | -98.969% |
| 2026-03-04 | 26.0000 | 26.3700 | 26.0000 | 26.3400 | -8.858% | 104 | 332 | -99.127% |
| 2026-03-03 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | -3.344% | 1 | 319 | -99.204% |
| 2026-03-02 | 31.5000 | 31.5000 | 29.9000 | 29.9000 | +7.554% | 15 | 320 | -99.231% |
| 2026-02-26 | 29.6000 | 30.0200 | 27.8000 | 27.8000 | -1.243% | 74 | 326 | -99.173% |
| 2026-02-24 | 28.1500 | 28.1500 | 28.1500 | 28.1500 | +10.306% | 1 | 272 | -99.183% |
| 2026-02-20 | 25.5200 | 25.5200 | 25.5200 | 25.5200 | +2.903% | 1 | 272 | -99.099% |
| 2026-02-18 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -6.415% | 1 | 271 | -99.073% |
| 2026-02-17 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -2.069% | 1 | 271 | -99.132% |
| 2026-02-12 | 25.0000 | 27.0600 | 25.0000 | 27.0600 | +18.945% | 2 | 271 | -99.150% |
| 2026-02-09 | 22.9000 | 22.9400 | 22.7000 | 22.7500 | -15.584% | 34 | 270 | -98.989% |
| 2026-02-06 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | -8.365% | 1 | 253 | -99.147% |
| 2026-02-05 | 27.7600 | 30.5500 | 27.7600 | 29.4100 | -11.416% | 7 | 253 | -99.218% |
| 2026-02-04 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | +13.972% | 1 | 246 | -99.307% |
| 2026-02-03 | 29.1300 | 29.1300 | 29.1300 | 29.1300 | +11.952% | 1 | 246 | -99.210% |
| 2026-01-29 | 26.0200 | 26.0200 | 26.0200 | 26.0200 | -10.738% | 1 | 245 | -99.116% |
| 2026-01-23 | 29.1000 | 29.1500 | 29.1000 | 29.1500 | +14.314% | 6 | 244 | -99.211% |
| 2026-01-22 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | 0.000% | 1 | 238 | -99.098% |
| 2026-01-21 | 25.4500 | 25.5000 | 25.4500 | 25.5000 | +2.000% | 7 | 238 | -99.098% |
| 2026-01-20 | 23.4000 | 25.0000 | 23.4000 | 25.0000 | +7.991% | 7 | 231 | -99.080% |
| 2026-01-16 | 23.5100 | 23.5100 | 23.1500 | 23.1500 | -3.742% | 3 | 222 | -99.006% |
| 2026-01-15 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | -2.077% | 2 | 222 | -99.044% |
| 2026-01-14 | 24.0000 | 25.6100 | 23.9500 | 24.5600 | +14.874% | 437 | 221 | -99.064% |
| 2026-01-12 | 21.3800 | 21.3800 | 21.3800 | 21.3800 | 0.000% | 1 | 1 | -98.924% |