AVGO270115P00410000
AVGO Jan 15 2027 410.00 Put
optionOPRA
EODOct 7, 2026
54.05USD+8.972%(+4.45)16Vol1,174OI
AVGO270115P00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 54.05 | 54.05 | 54.05 | 54.05 | +8.972% | 16 | 1,172 | 0.000% |
| 2026-10-06 | 50.55 | 50.55 | 49.60 | 49.60 | -15.675% | 9 | 1,178 | +8.972% |
| 2026-10-05 | 62.63 | 62.63 | 58.50 | 58.82 | -9.674% | 79 | 1,185 | -8.109% |
| 2026-10-02 | 63.34 | 65.12 | 63.34 | 65.12 | -2.222% | 6 | 1,180 | -16.999% |
| 2026-09-30 | 66.60 | 66.60 | 66.58 | 66.60 | +5.380% | 42 | 1,217 | -18.844% |
| 2026-09-29 | 63.55 | 63.55 | 63.20 | 63.20 | -10.797% | 11 | 1,228 | -14.478% |
| 2026-09-28 | 70.85 | 70.85 | 70.85 | 70.85 | +4.963% | 12 | 1,219 | -23.712% |
| 2026-09-25 | 67.50 | 67.50 | 67.50 | 67.50 | -3.503% | 1 | 1,219 | -19.926% |
| 2026-09-24 | 70.70 | 70.80 | 69.95 | 69.95 | +4.841% | 72 | 1,259 | -22.731% |
| 2026-09-23 | 66.40 | 66.81 | 66.28 | 66.72 | +12.798% | 17 | 1,242 | -18.990% |
| 2026-09-22 | 61.35 | 61.35 | 59.15 | 59.15 | -4.474% | 3 | 1,242 | -8.622% |
| 2026-09-21 | 63.74 | 63.74 | 61.92 | 61.92 | -1.181% | 3 | 1,241 | -12.710% |
| 2026-09-18 | 62.66 | 62.66 | 62.66 | 62.66 | -19.790% | 1 | 1,240 | -13.741% |
| 2026-09-15 | 79.00 | 79.15 | 76.65 | 78.12 | +4.369% | 303 | 1,141 | -30.812% |
| 2026-09-14 | 73.40 | 74.87 | 73.40 | 74.85 | +22.906% | 8 | 1,143 | -27.789% |
| 2026-09-11 | 61.76 | 61.76 | 60.90 | 60.90 | -3.639% | 12 | 1,133 | -11.248% |
| 2026-09-09 | 61.77 | 64.10 | 61.77 | 63.20 | +1.088% | 14 | 1,132 | -14.478% |
| 2026-09-08 | 60.60 | 62.52 | 59.40 | 62.52 | -6.547% | 12 | 1,133 | -13.548% |
| 2026-09-04 | 67.69 | 67.69 | 66.90 | 66.90 | -0.594% | 2 | 1,133 | -19.208% |
| 2026-09-03 | 76.45 | 76.45 | 67.30 | 67.30 | +7.646% | 47 | 1,173 | -19.688% |
| 2026-09-02 | 63.50 | 63.50 | 62.52 | 62.52 | -0.367% | 6 | 1,173 | -13.548% |
| 2026-09-01 | 66.05 | 66.05 | 62.75 | 62.75 | +0.160% | 12 | 1,173 | -13.865% |
| 2026-08-31 | 63.18 | 64.70 | 62.62 | 62.65 | -1.416% | 15 | 1,174 | -13.727% |
| 2026-08-28 | 62.25 | 63.55 | 62.25 | 63.55 | -1.914% | 2 | 1,174 | -14.949% |
| 2026-08-27 | 69.33 | 69.33 | 64.35 | 64.79 | -11.790% | 60 | 1,224 | -16.577% |
| 2026-08-26 | 73.45 | 73.45 | 73.45 | 73.45 | +1.619% | 1 | 1,223 | -26.413% |
| 2026-08-25 | 71.00 | 72.28 | 71.00 | 72.28 | +2.963% | 3 | 1,226 | -25.221% |
| 2026-08-24 | 69.80 | 70.20 | 69.08 | 70.20 | +2.707% | 12 | 1,228 | -23.006% |
| 2026-08-20 | 68.25 | 69.40 | 67.55 | 68.35 | -4.539% | 49 | 1,261 | -20.922% |
| 2026-08-19 | 64.25 | 71.60 | 64.23 | 71.60 | +21.976% | 42 | 1,223 | -24.511% |
| 2026-08-18 | 59.00 | 59.00 | 58.70 | 58.70 | +8.503% | 3 | 1,222 | -7.922% |
| 2026-08-17 | 53.25 | 54.35 | 51.60 | 54.10 | 0.000% | 36 | 1,223 | -0.092% |
| 2026-08-14 | 49.40 | 56.45 | 49.40 | 54.10 | +26.107% | 90 | 1,179 | -0.092% |
| 2026-08-13 | 42.65 | 42.90 | 42.45 | 42.90 | -6.941% | 33 | 1,180 | +25.991% |
| 2026-08-12 | 42.98 | 46.10 | 42.98 | 46.10 | -1.706% | 109 | 1,152 | +17.245% |
| 2026-08-11 | 44.92 | 46.90 | 44.00 | 46.90 | +5.869% | 34 | 1,150 | +15.245% |
| 2026-08-10 | 43.69 | 44.45 | 42.20 | 44.30 | -0.337% | 26 | 1,136 | +22.009% |
| 2026-08-07 | 45.40 | 46.70 | 44.45 | 44.45 | -6.716% | 136 | 1,096 | +21.597% |
| 2026-08-06 | 49.90 | 49.90 | 47.10 | 47.65 | -3.249% | 33 | 1,097 | +13.431% |
| 2026-08-05 | 49.00 | 50.35 | 48.80 | 49.25 | -4.295% | 75 | 1,060 | +9.746% |
| 2026-08-04 | 54.00 | 54.00 | 50.53 | 51.46 | -20.254% | 41 | 1,056 | +5.033% |
| 2026-08-03 | 63.80 | 64.53 | 63.80 | 64.53 | +4.081% | 2 | 1,058 | -16.241% |
| 2026-07-31 | 58.54 | 63.90 | 58.54 | 62.00 | -3.427% | 46 | 1,025 | -12.823% |
| 2026-07-30 | 64.95 | 66.30 | 64.00 | 64.20 | -3.240% | 42 | 988 | -15.810% |
| 2026-07-29 | 70.35 | 70.50 | 66.35 | 66.35 | -3.209% | 4 | 986 | -18.538% |
| 2026-07-28 | 68.40 | 72.00 | 66.50 | 68.55 | +1.106% | 7 | 987 | -21.152% |
| 2026-07-27 | 68.25 | 68.25 | 67.80 | 67.80 | +1.194% | 2 | 986 | -20.280% |
| 2026-07-24 | 68.00 | 68.00 | 65.35 | 67.00 | +4.540% | 10 | 985 | -19.328% |
| 2026-07-23 | 65.30 | 65.30 | 63.45 | 64.09 | -3.377% | 7 | 984 | -15.665% |
| 2026-07-22 | 66.66 | 66.66 | 66.33 | 66.33 | +0.424% | 3 | 986 | -18.513% |
| 2026-07-21 | 67.15 | 67.15 | 66.05 | 66.05 | -6.972% | 2 | 985 | -18.168% |
| 2026-07-20 | 70.65 | 71.00 | 68.20 | 71.00 | -3.924% | 6 | 986 | -23.873% |
| 2026-07-17 | 81.45 | 81.45 | 73.85 | 73.90 | +7.257% | 9 | 987 | -26.861% |
| 2026-07-16 | 67.75 | 69.10 | 67.75 | 68.90 | +5.352% | 22 | 971 | -21.553% |
| 2026-07-15 | 65.40 | 65.40 | 65.40 | 65.40 | +3.155% | 1 | 970 | -17.355% |
| 2026-07-14 | 63.30 | 63.50 | 63.30 | 63.40 | -5.514% | 11 | 972 | -14.748% |
| 2026-07-13 | 65.40 | 67.10 | 65.30 | 67.10 | +8.752% | 16 | 959 | -19.449% |
| 2026-07-10 | 62.00 | 62.00 | 61.00 | 61.70 | +2.068% | 11 | 952 | -12.399% |
| 2026-07-09 | 60.40 | 60.45 | 59.45 | 60.45 | -8.340% | 23 | 949 | -10.587% |
| 2026-07-08 | 70.45 | 70.45 | 64.40 | 65.95 | -10.479% | 39 | 942 | -18.044% |
| 2026-07-07 | 77.70 | 77.70 | 73.45 | 73.67 | +2.819% | 5 | 944 | -26.632% |
| 2026-07-06 | 71.15 | 72.35 | 71.15 | 71.65 | -11.148% | 8 | 942 | -24.564% |
| 2026-07-02 | 74.15 | 80.64 | 74.15 | 80.64 | +7.377% | 6 | 940 | -32.974% |
| 2026-07-01 | 74.05 | 75.10 | 74.05 | 75.10 | +7.902% | 2 | 939 | -28.029% |
| 2026-06-30 | 72.40 | 72.40 | 69.60 | 69.60 | -5.537% | 37 | 927 | -22.342% |
| 2026-06-26 | 76.53 | 76.53 | 73.68 | 73.68 | +4.215% | 9 | 927 | -26.642% |
| 2026-06-25 | 71.40 | 71.40 | 69.50 | 70.70 | -1.669% | 8 | 922 | -23.550% |
| 2026-06-24 | 69.47 | 71.90 | 67.60 | 71.90 | +2.276% | 24 | 919 | -24.826% |
| 2026-06-23 | 68.10 | 70.30 | 67.90 | 70.30 | +8.237% | 23 | 902 | -23.115% |
| 2026-06-22 | 64.00 | 64.95 | 64.00 | 64.95 | +9.399% | 9 | 894 | -16.782% |
| 2026-06-18 | 59.00 | 59.83 | 58.45 | 59.37 | -15.186% | 14 | 893 | -8.961% |
| 2026-06-16 | 69.05 | 70.43 | 69.05 | 70.00 | +9.119% | 8 | 888 | -22.786% |
| 2026-06-15 | 66.33 | 66.33 | 63.77 | 64.15 | -10.779% | 26 | 903 | -15.744% |
| 2026-06-12 | 71.90 | 71.90 | 71.90 | 71.90 | +3.992% | 1 | 902 | -24.826% |
| 2026-06-11 | 69.14 | 69.14 | 69.14 | 69.14 | -10.614% | 1 | 903 | -21.825% |
| 2026-06-10 | 77.10 | 77.45 | 76.10 | 77.35 | +19.183% | 112 | 871 | -30.123% |
| 2026-06-08 | 66.35 | 68.15 | 64.90 | 64.90 | -9.040% | 3 | 871 | -16.718% |
| 2026-06-05 | 65.49 | 71.35 | 65.39 | 71.35 | +22.806% | 38 | 849 | -24.247% |
| 2026-06-04 | 62.50 | 65.10 | 56.24 | 58.10 | +37.352% | 261 | 799 | -6.971% |
| 2026-06-03 | 43.88 | 44.50 | 40.95 | 42.30 | -2.535% | 19 | 792 | +27.778% |
| 2026-06-02 | 44.30 | 44.60 | 43.40 | 43.40 | -9.677% | 32 | 793 | +24.539% |
| 2026-06-01 | 48.50 | 48.50 | 46.90 | 48.05 | -9.082% | 32 | 809 | +12.487% |
| 2026-05-29 | 51.00 | 53.22 | 49.30 | 52.85 | -2.455% | 27 | 807 | +2.271% |
| 2026-05-28 | 57.47 | 57.47 | 53.85 | 54.18 | -5.692% | 125 | 808 | -0.240% |
| 2026-05-27 | 54.70 | 58.85 | 54.70 | 57.45 | +3.235% | 161 | 770 | -5.918% |
| 2026-05-26 | 52.45 | 55.65 | 52.45 | 55.65 | -6.471% | 4 | 767 | -2.875% |
| 2026-05-22 | 59.30 | 59.50 | 58.80 | 59.50 | 0.000% | 41 | 736 | -9.160% |
| 2026-05-21 | 59.70 | 59.70 | 59.20 | 59.50 | +2.322% | 5 | 732 | -9.160% |
| 2026-05-20 | 59.45 | 60.00 | 57.40 | 58.15 | -4.043% | 35 | 727 | -7.051% |
| 2026-05-19 | 61.29 | 61.83 | 60.60 | 60.60 | +3.803% | 36 | 729 | -10.809% |
| 2026-05-18 | 58.07 | 58.85 | 58.07 | 58.38 | +5.570% | 10 | 723 | -7.417% |
| 2026-05-15 | 56.40 | 56.40 | 55.30 | 55.30 | +6.922% | 4 | 721 | -2.260% |
| 2026-05-14 | 58.88 | 58.88 | 51.20 | 51.72 | -12.782% | 17 | 716 | +4.505% |
| 2026-05-13 | 60.01 | 60.01 | 58.65 | 59.30 | -1.902% | 14 | 727 | -8.853% |
| 2026-05-12 | 59.13 | 61.35 | 59.13 | 60.45 | +10.109% | 5 | 731 | -10.587% |
| 2026-05-11 | 54.90 | 54.90 | 54.90 | 54.90 | -1.701% | 5 | 731 | -1.548% |
| 2026-05-08 | 56.73 | 56.73 | 55.75 | 55.85 | -6.590% | 40 | 692 | -3.223% |
| 2026-05-07 | 58.05 | 60.99 | 58.05 | 59.79 | +6.199% | 5 | 690 | -9.600% |
| 2026-05-06 | 56.15 | 56.70 | 56.15 | 56.30 | +5.431% | 38 | 687 | -3.996% |
| 2026-05-05 | 54.48 | 54.68 | 53.40 | 53.40 | -9.430% | 5 | 686 | +1.217% |
| 2026-05-04 | 57.32 | 60.40 | 56.92 | 58.96 | +4.818% | 245 | 657 | -8.328% |
| 2026-05-01 | 59.00 | 59.00 | 56.07 | 56.25 | -3.599% | 297 | 580 | -3.911% |
| 2026-04-30 | 58.48 | 62.22 | 58.05 | 58.35 | -11.187% | 49 | 577 | -7.369% |
| 2026-04-29 | 65.22 | 65.70 | 65.22 | 65.70 | -3.240% | 20 | 567 | -17.732% |
| 2026-04-28 | 67.55 | 67.90 | 67.55 | 67.90 | +13.035% | 91 | 642 | -20.398% |
| 2026-04-27 | 59.50 | 61.18 | 59.00 | 60.07 | +2.386% | 528 | 620 | -10.022% |
| 2026-04-24 | 59.25 | 63.86 | 58.60 | 58.67 | -3.820% | 860 | 561 | -7.875% |
| 2026-04-23 | 59.20 | 61.00 | 56.65 | 61.00 | +4.184% | 61 | 566 | -11.393% |
| 2026-04-22 | 62.20 | 62.20 | 58.35 | 58.55 | -10.883% | 376 | 441 | -7.686% |
| 2026-04-21 | 66.75 | 66.75 | 65.70 | 65.70 | +3.140% | 6 | 439 | -17.732% |
| 2026-04-17 | 67.07 | 67.07 | 63.70 | 63.70 | -5.067% | 26 | 438 | -15.149% |
| 2026-04-16 | 68.05 | 68.05 | 67.05 | 67.10 | -4.823% | 50 | 398 | -19.449% |
| 2026-04-15 | 69.10 | 70.50 | 69.10 | 70.50 | -5.622% | 5 | 399 | -23.333% |
| 2026-04-14 | 75.20 | 75.50 | 74.70 | 74.70 | -1.904% | 5 | 398 | -27.644% |
| 2026-04-13 | 78.85 | 78.85 | 76.15 | 76.15 | -4.226% | 8 | 401 | -29.022% |
| 2026-04-10 | 80.10 | 80.35 | 79.51 | 79.51 | -8.187% | 6 | 401 | -32.021% |
| 2026-04-09 | 86.60 | 86.60 | 86.60 | 86.60 | -6.832% | 2 | 398 | -37.587% |
| 2026-04-08 | 89.40 | 92.95 | 89.40 | 92.95 | -9.476% | 3 | 400 | -41.850% |
| 2026-04-07 | 102.68 | 102.68 | 102.68 | 102.68 | -5.408% | 2 | 403 | -47.361% |
| 2026-03-25 | 108.55 | 108.55 | 108.55 | 108.55 | -0.367% | 1 | 403 | -50.207% |
| 2026-03-24 | 109.15 | 109.15 | 108.95 | 108.95 | -2.983% | 2 | 404 | -50.390% |
| 2026-03-04 | 112.30 | 112.30 | 112.30 | 112.30 | -4.426% | 3 | 404 | -51.870% |
| 2026-03-03 | 117.50 | 117.50 | 117.50 | 117.50 | +3.115% | 1 | 404 | -54.000% |
| 2026-02-24 | 113.95 | 113.95 | 113.95 | 113.95 | -1.342% | 1 | 405 | -52.567% |
| 2026-01-23 | 115.35 | 115.50 | 115.35 | 115.50 | +9.292% | 2 | 404 | -53.203% |
| 2026-01-14 | 106.10 | 106.17 | 105.46 | 105.68 | +11.807% | 4 | 404 | -48.855% |
| 2026-01-13 | 93.50 | 94.90 | 93.20 | 94.52 | -1.388% | 12 | 403 | -42.816% |
| 2026-01-12 | 96.80 | 96.96 | 95.70 | 95.85 | -4.598% | 4 | 400 | -43.610% |
| 2026-01-09 | 104.26 | 104.51 | 99.73 | 100.47 | -6.295% | 18 | 399 | -46.203% |
| 2026-01-08 | 107.22 | 107.22 | 107.22 | 107.22 | +7.597% | 1 | 394 | -49.590% |
| 2026-01-07 | 99.65 | 99.65 | 99.65 | 99.65 | +1.014% | 1 | 394 | -45.760% |
| 2026-01-02 | 95.67 | 98.65 | 95.67 | 98.65 | -0.804% | 3 | 395 | -45.210% |
| 2025-12-29 | 99.45 | 99.45 | 99.45 | 99.45 | +0.658% | 1 | 396 | -45.651% |
| 2025-12-26 | 98.80 | 98.80 | 98.80 | 98.80 | -0.803% | 10 | 395 | -45.294% |
| 2025-12-23 | 99.60 | 99.60 | 99.60 | 99.60 | -4.826% | 1 | 401 | -45.733% |
| 2025-12-16 | 106.55 | 106.55 | 104.65 | 104.65 | -0.806% | 19 | 402 | -48.352% |
| 2025-12-15 | 101.00 | 105.50 | 101.00 | 105.50 | +12.473% | 13 | 402 | -48.768% |
| 2025-12-12 | 93.80 | 93.80 | 93.80 | 93.80 | +23.178% | 2 | 389 | -42.377% |
| 2025-12-11 | 78.75 | 80.93 | 76.15 | 76.15 | +2.559% | 5 | 387 | -29.022% |
| 2025-12-10 | 76.20 | 76.65 | 74.25 | 74.25 | -4.502% | 17 | 383 | -27.205% |
| 2025-12-09 | 77.80 | 77.80 | 77.75 | 77.75 | -3.476% | 2 | 378 | -30.482% |
| 2025-12-08 | 78.06 | 80.55 | 77.25 | 80.55 | -7.785% | 294 | 377 | -32.899% |
| 2025-12-04 | 86.70 | 87.45 | 86.70 | 87.35 | +4.299% | 23 | 141 | -38.122% |
| 2025-12-01 | 83.75 | 83.75 | 83.75 | 83.75 | +5.082% | 1 | 137 | -35.463% |
| 2025-11-28 | 80.36 | 80.65 | 79.35 | 79.70 | -2.567% | 33 | 136 | -32.183% |
| 2025-11-26 | 82.90 | 82.90 | 81.35 | 81.80 | -10.601% | 113 | 39 | -33.924% |
| 2025-11-24 | 92.20 | 92.20 | 91.50 | 91.50 | -11.680% | 15 | 39 | -40.929% |
| 2025-11-19 | 103.50 | 103.60 | 103.50 | 103.60 | +4.435% | 5 | 24 | -47.828% |
| 2025-11-11 | 101.50 | 101.70 | 99.20 | 99.20 | +1.070% | 13 | 22 | -45.514% |
| 2025-11-10 | 99.00 | 99.00 | 98.15 | 98.15 | -10.365% | 5 | 22 | -44.931% |
| 2025-11-07 | 106.40 | 109.50 | 106.40 | 109.50 | +8.847% | 17 | 27 | -50.639% |
| 2025-11-04 | 100.55 | 100.60 | 100.55 | 100.60 | +10.186% | 2 | 12 | -46.272% |
| 2025-10-30 | 91.50 | 91.50 | 89.30 | 91.30 | +4.046% | 3 | 12 | -40.800% |
| 2025-10-29 | 90.00 | 90.00 | 87.75 | 87.75 | -2.337% | 3 | 11 | -38.405% |
| 2025-10-28 | 93.10 | 93.10 | 89.85 | 89.85 | -4.901% | 8 | 8 | -39.844% |
| 2025-10-27 | 95.30 | 96.46 | 94.48 | 94.48 | -3.484% | 4 | 2 | -42.792% |
| 2025-10-15 | 97.89 | 97.89 | 97.89 | 97.89 | -6.771% | 1 | 2 | -44.785% |
| 2025-10-06 | 105.00 | 105.00 | 105.00 | 105.00 | +2.589% | 1 | 1 | -48.524% |
| 2025-09-05 | 102.35 | 102.35 | 102.35 | 102.35 | -16.175% | 1 | 1 | -47.191% |
| 2025-08-08 | 122.10 | 122.10 | 122.10 | 122.10 | -0.772% | 1 | 1 | -55.733% |
| 2025-08-07 | 123.05 | 123.05 | 123.05 | 123.05 | -2.904% | 1 | 2 | -56.075% |
| 2025-08-05 | 126.73 | 126.73 | 126.73 | 126.73 | 0.000% | 1 | 1 | -57.350% |