AVGO270115P00420000
AVGO Jan 15 2027 420.00 Put
optionOPRA
EODOct 7, 2026
59.01USD+5.639%(+3.15)23Vol2,533OI
AVGO270115P00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 60.75 | 60.75 | 58.57 | 59.01 | +5.639% | 23 | 2,524 | 0.000% |
| 2026-10-06 | 65.00 | 65.00 | 55.79 | 55.86 | -16.452% | 302 | 2,543 | +5.639% |
| 2026-10-05 | 71.51 | 71.51 | 66.86 | 66.86 | -14.282% | 2 | 2,542 | -11.741% |
| 2026-10-01 | 78.00 | 78.00 | 78.00 | 78.00 | -0.383% | 10 | 2,542 | -24.346% |
| 2026-09-28 | 78.35 | 78.35 | 78.30 | 78.30 | +2.823% | 71 | 2,551 | -24.636% |
| 2026-09-25 | 75.35 | 76.15 | 75.35 | 76.15 | -2.309% | 12 | 2,546 | -22.508% |
| 2026-09-24 | 78.80 | 78.90 | 76.70 | 77.95 | +5.681% | 41 | 2,545 | -24.298% |
| 2026-09-23 | 73.76 | 73.76 | 73.76 | 73.76 | +10.668% | 1 | 2,544 | -19.997% |
| 2026-09-22 | 68.43 | 68.43 | 66.65 | 66.65 | -3.125% | 19 | 2,534 | -11.463% |
| 2026-09-21 | 68.80 | 68.80 | 68.80 | 68.80 | -8.144% | 2 | 2,536 | -14.230% |
| 2026-09-18 | 75.78 | 75.78 | 72.13 | 74.90 | -12.141% | 103 | 2,501 | -21.215% |
| 2026-09-16 | 83.75 | 85.25 | 83.63 | 85.25 | -0.814% | 19 | 2,499 | -30.780% |
| 2026-09-15 | 83.95 | 85.95 | 83.95 | 85.95 | +3.243% | 2 | 2,498 | -31.344% |
| 2026-09-14 | 83.25 | 83.25 | 83.25 | 83.25 | +14.970% | 20 | 2,497 | -29.117% |
| 2026-09-09 | 72.41 | 72.41 | 72.41 | 72.41 | +5.431% | 2 | 2,497 | -18.506% |
| 2026-09-08 | 70.35 | 70.35 | 68.68 | 68.68 | -7.377% | 14 | 2,490 | -14.080% |
| 2026-09-04 | 74.15 | 74.15 | 74.15 | 74.15 | +1.036% | 1 | 2,490 | -20.418% |
| 2026-09-03 | 84.30 | 84.40 | 73.39 | 73.39 | +4.144% | 17 | 2,490 | -19.594% |
| 2026-09-02 | 71.00 | 71.00 | 69.25 | 70.47 | +0.213% | 15 | 2,495 | -16.262% |
| 2026-09-01 | 72.08 | 72.08 | 70.29 | 70.32 | +0.428% | 13 | 2,498 | -16.084% |
| 2026-08-31 | 70.00 | 70.02 | 70.00 | 70.02 | -2.520% | 20 | 2,508 | -15.724% |
| 2026-08-27 | 75.37 | 75.37 | 71.65 | 71.83 | -10.325% | 12 | 2,518 | -17.848% |
| 2026-08-25 | 79.15 | 80.10 | 79.15 | 80.10 | +3.636% | 3 | 2,519 | -26.330% |
| 2026-08-24 | 76.30 | 77.50 | 76.30 | 77.29 | +5.014% | 16 | 2,512 | -23.651% |
| 2026-08-21 | 73.60 | 73.60 | 73.60 | 73.60 | -3.437% | 20 | 2,492 | -19.823% |
| 2026-08-20 | 75.35 | 76.22 | 74.75 | 76.22 | +15.485% | 35 | 2,490 | -22.579% |
| 2026-08-18 | 67.90 | 67.90 | 65.95 | 66.00 | +10.553% | 12 | 2,485 | -10.591% |
| 2026-08-17 | 58.67 | 59.93 | 57.42 | 59.70 | -2.003% | 62 | 2,493 | -1.156% |
| 2026-08-14 | 53.50 | 61.35 | 53.50 | 60.92 | +23.145% | 45 | 2,470 | -3.135% |
| 2026-08-13 | 49.12 | 49.47 | 47.70 | 49.47 | -3.755% | 346 | 2,394 | +19.284% |
| 2026-08-12 | 49.68 | 51.40 | 47.53 | 51.40 | -0.291% | 58 | 2,399 | +14.805% |
| 2026-08-11 | 50.02 | 52.30 | 49.10 | 51.55 | +3.307% | 64 | 2,371 | +14.471% |
| 2026-08-10 | 47.60 | 49.90 | 46.70 | 49.90 | +1.941% | 232 | 2,368 | +18.257% |
| 2026-08-07 | 50.41 | 51.70 | 48.95 | 48.95 | -7.204% | 127 | 2,337 | +20.552% |
| 2026-08-06 | 55.20 | 58.00 | 52.35 | 52.75 | -5.041% | 17 | 2,338 | +11.867% |
| 2026-08-05 | 54.01 | 55.60 | 53.62 | 55.55 | -2.697% | 547 | 1,847 | +6.229% |
| 2026-08-04 | 59.53 | 59.53 | 56.30 | 57.09 | -15.360% | 46 | 1,831 | +3.363% |
| 2026-08-03 | 67.45 | 67.45 | 67.45 | 67.45 | -2.388% | 25 | 1,824 | -12.513% |
| 2026-07-31 | 69.10 | 69.10 | 69.10 | 69.10 | -2.539% | 2 | 1,826 | -14.602% |
| 2026-07-30 | 71.40 | 71.40 | 70.12 | 70.90 | -6.723% | 3 | 1,825 | -16.770% |
| 2026-07-29 | 76.01 | 76.01 | 76.01 | 76.01 | +4.697% | 4 | 1,825 | -22.365% |
| 2026-07-28 | 78.72 | 78.72 | 72.60 | 72.60 | +2.687% | 2 | 1,826 | -18.719% |
| 2026-07-24 | 73.30 | 73.30 | 70.70 | 70.70 | +0.284% | 2 | 1,827 | -16.535% |
| 2026-07-23 | 69.00 | 71.70 | 69.00 | 70.50 | +2.995% | 22 | 1,825 | -16.298% |
| 2026-07-22 | 70.30 | 70.30 | 68.45 | 68.45 | -8.121% | 13 | 1,825 | -13.791% |
| 2026-07-16 | 74.79 | 74.79 | 74.50 | 74.50 | +7.659% | 2 | 1,824 | -20.792% |
| 2026-07-15 | 71.70 | 72.30 | 69.20 | 69.20 | -2.877% | 13 | 1,818 | -14.725% |
| 2026-07-14 | 69.35 | 71.25 | 68.47 | 71.25 | -2.929% | 52 | 1,822 | -17.179% |
| 2026-07-13 | 71.00 | 73.41 | 71.00 | 73.40 | +8.660% | 13 | 1,822 | -19.605% |
| 2026-07-10 | 66.95 | 67.60 | 66.95 | 67.55 | +2.504% | 7 | 1,821 | -12.642% |
| 2026-07-09 | 65.80 | 65.90 | 65.55 | 65.90 | -7.183% | 9 | 1,815 | -10.455% |
| 2026-07-08 | 73.05 | 73.70 | 70.80 | 71.00 | -11.139% | 84 | 1,813 | -16.887% |
| 2026-07-07 | 81.60 | 81.60 | 79.90 | 79.90 | +2.502% | 2 | 1,814 | -26.145% |
| 2026-07-06 | 76.96 | 77.95 | 76.96 | 77.95 | -10.072% | 9 | 1,814 | -24.298% |
| 2026-07-02 | 82.25 | 86.68 | 82.25 | 86.68 | +9.169% | 9 | 1,812 | -31.922% |
| 2026-07-01 | 79.40 | 79.40 | 79.40 | 79.40 | +1.625% | 1 | 1,811 | -25.680% |
| 2026-06-30 | 78.00 | 78.13 | 78.00 | 78.13 | -1.475% | 15 | 1,808 | -24.472% |
| 2026-06-29 | 78.70 | 79.30 | 78.70 | 79.30 | -1.820% | 2 | 1,809 | -25.586% |
| 2026-06-26 | 80.77 | 80.77 | 80.77 | 80.77 | +2.526% | 2 | 1,811 | -26.941% |
| 2026-06-24 | 74.05 | 78.78 | 74.05 | 78.78 | +5.462% | 33 | 1,786 | -25.095% |
| 2026-06-23 | 74.80 | 76.55 | 74.70 | 74.70 | +14.046% | 6 | 1,785 | -21.004% |
| 2026-06-18 | 65.06 | 65.50 | 64.00 | 65.50 | -4.713% | 411 | 1,726 | -9.908% |
| 2026-06-17 | 75.35 | 75.35 | 68.70 | 68.74 | -12.097% | 5 | 1,727 | -14.155% |
| 2026-06-16 | 75.80 | 78.20 | 75.80 | 78.20 | -0.635% | 3 | 1,724 | -24.540% |
| 2026-06-12 | 78.70 | 78.70 | 78.70 | 78.70 | +4.682% | 3 | 1,724 | -25.019% |
| 2026-06-11 | 79.80 | 79.80 | 75.18 | 75.18 | -10.361% | 8 | 1,730 | -21.508% |
| 2026-06-10 | 81.00 | 83.87 | 81.00 | 83.87 | +1.871% | 9 | 1,731 | -29.641% |
| 2026-06-09 | 78.55 | 82.33 | 78.55 | 82.33 | +14.220% | 9 | 1,740 | -28.325% |
| 2026-06-08 | 70.27 | 73.79 | 70.27 | 72.08 | -5.345% | 15 | 1,743 | -18.133% |
| 2026-06-05 | 70.85 | 76.49 | 70.85 | 76.15 | +18.651% | 54 | 1,732 | -22.508% |
| 2026-06-04 | 70.87 | 70.87 | 61.70 | 64.18 | +41.055% | 126 | 1,713 | -8.055% |
| 2026-06-03 | 47.00 | 47.23 | 44.07 | 45.50 | -7.520% | 12 | 1,704 | +29.692% |
| 2026-06-02 | 46.98 | 49.20 | 46.30 | 49.20 | -6.196% | 137 | 1,693 | +19.939% |
| 2026-06-01 | 54.33 | 54.33 | 51.50 | 52.45 | -4.376% | 32 | 1,712 | +12.507% |
| 2026-05-29 | 54.38 | 58.20 | 54.35 | 54.85 | -6.383% | 17 | 1,712 | +7.584% |
| 2026-05-28 | 62.76 | 62.85 | 58.59 | 58.59 | -6.719% | 44 | 1,708 | +0.717% |
| 2026-05-27 | 60.25 | 63.99 | 60.25 | 62.81 | +1.634% | 52 | 1,699 | -6.050% |
| 2026-05-26 | 58.08 | 61.80 | 57.70 | 61.80 | -4.850% | 158 | 1,592 | -4.515% |
| 2026-05-22 | 64.65 | 64.95 | 64.65 | 64.95 | -0.536% | 34 | 1,584 | -9.145% |
| 2026-05-21 | 63.00 | 65.30 | 63.00 | 65.30 | +2.031% | 20 | 1,600 | -9.632% |
| 2026-05-20 | 65.24 | 65.24 | 62.07 | 64.00 | -2.957% | 63 | 1,569 | -7.797% |
| 2026-05-19 | 66.81 | 67.40 | 64.95 | 65.95 | +4.666% | 36 | 1,567 | -10.523% |
| 2026-05-18 | 63.20 | 64.28 | 63.01 | 63.01 | +4.149% | 32 | 1,570 | -6.348% |
| 2026-05-15 | 62.42 | 63.10 | 60.50 | 60.50 | +6.327% | 10 | 1,568 | -2.463% |
| 2026-05-14 | 58.81 | 58.81 | 56.90 | 56.90 | -12.313% | 27 | 1,558 | +3.708% |
| 2026-05-13 | 68.30 | 68.30 | 64.50 | 64.89 | -0.368% | 6 | 1,558 | -9.061% |
| 2026-05-12 | 65.00 | 67.20 | 65.00 | 65.13 | +8.514% | 18 | 1,558 | -9.397% |
| 2026-05-11 | 60.42 | 60.42 | 60.02 | 60.02 | +0.874% | 11 | 1,564 | -1.683% |
| 2026-05-08 | 61.00 | 61.18 | 59.50 | 59.50 | -6.255% | 4 | 1,563 | -0.824% |
| 2026-05-07 | 61.30 | 63.47 | 61.30 | 63.47 | +3.540% | 2 | 1,563 | -7.027% |
| 2026-05-06 | 61.71 | 61.95 | 61.07 | 61.30 | +4.697% | 81 | 1,527 | -3.736% |
| 2026-05-05 | 60.25 | 60.55 | 58.55 | 58.55 | -7.211% | 50 | 1,525 | +0.786% |
| 2026-05-04 | 62.65 | 65.21 | 60.75 | 63.10 | +2.435% | 91 | 1,527 | -6.482% |
| 2026-05-01 | 61.25 | 62.75 | 61.05 | 61.60 | -3.630% | 32 | 1,506 | -4.205% |
| 2026-04-30 | 63.80 | 63.92 | 63.80 | 63.92 | -12.053% | 2 | 1,505 | -7.681% |
| 2026-04-29 | 71.92 | 72.68 | 71.46 | 72.68 | -0.438% | 20 | 1,496 | -18.808% |
| 2026-04-28 | 72.12 | 75.00 | 72.12 | 73.00 | +13.091% | 8 | 1,496 | -19.164% |
| 2026-04-27 | 64.55 | 64.55 | 64.55 | 64.55 | +1.334% | 25 | 1,471 | -8.582% |
| 2026-04-24 | 67.60 | 67.96 | 63.70 | 63.70 | +2.477% | 1,526 | 165 | -7.363% |
| 2026-04-23 | 62.15 | 62.16 | 61.66 | 62.16 | -4.163% | 9 | 165 | -5.068% |
| 2026-04-22 | 68.00 | 68.00 | 64.86 | 64.86 | -6.407% | 8 | 163 | -9.019% |
| 2026-04-17 | 70.35 | 70.85 | 69.30 | 69.30 | -5.354% | 17 | 153 | -14.848% |
| 2026-04-16 | 73.58 | 73.58 | 73.22 | 73.22 | -3.084% | 3 | 153 | -19.407% |
| 2026-04-15 | 76.50 | 76.50 | 75.55 | 75.55 | -11.180% | 6 | 157 | -21.893% |
| 2026-04-10 | 85.06 | 85.06 | 85.06 | 85.06 | -11.672% | 1 | 157 | -30.625% |
| 2026-04-08 | 96.30 | 96.30 | 96.30 | 96.30 | -29.785% | 1 | 156 | -38.723% |
| 2026-03-30 | 137.15 | 137.15 | 137.15 | 137.15 | +10.963% | 15 | 156 | -56.974% |
| 2026-03-26 | 123.60 | 123.60 | 123.60 | 123.60 | +17.101% | 1 | 141 | -52.257% |
| 2026-03-09 | 106.15 | 106.15 | 105.55 | 105.55 | -2.719% | 2 | 141 | -44.093% |
| 2026-02-09 | 108.50 | 108.50 | 108.50 | 108.50 | -3.821% | 12 | 140 | -45.613% |
| 2026-01-14 | 112.95 | 112.95 | 112.42 | 112.81 | +11.351% | 4 | 128 | -47.691% |
| 2026-01-13 | 100.80 | 101.31 | 100.00 | 101.31 | -1.926% | 9 | 130 | -41.753% |
| 2026-01-12 | 104.40 | 104.55 | 103.30 | 103.30 | -3.943% | 3 | 125 | -42.875% |
| 2026-01-09 | 108.50 | 108.62 | 106.77 | 107.54 | -5.168% | 12 | 124 | -45.127% |
| 2026-01-08 | 113.40 | 113.40 | 113.40 | 113.40 | +10.775% | 2 | 120 | -47.963% |
| 2026-01-02 | 102.10 | 102.37 | 102.07 | 102.37 | -2.337% | 12 | 120 | -42.356% |
| 2025-12-30 | 104.82 | 104.82 | 104.82 | 104.82 | -1.113% | 1 | 122 | -43.703% |
| 2025-12-26 | 106.00 | 106.00 | 106.00 | 106.00 | +2.495% | 20 | 122 | -44.330% |
| 2025-12-24 | 103.42 | 103.42 | 103.42 | 103.42 | -5.154% | 5 | 117 | -42.941% |
| 2025-12-23 | 109.40 | 109.40 | 109.04 | 109.04 | -10.033% | 2 | 117 | -45.882% |
| 2025-12-17 | 121.10 | 121.30 | 121.05 | 121.20 | +6.784% | 24 | 117 | -51.312% |
| 2025-12-15 | 110.00 | 113.50 | 109.18 | 113.50 | +9.135% | 17 | 109 | -48.009% |
| 2025-12-12 | 94.75 | 104.10 | 94.75 | 104.00 | +30.818% | 58 | 92 | -43.260% |
| 2025-12-10 | 79.65 | 79.65 | 79.45 | 79.50 | -7.353% | 16 | 50 | -25.774% |
| 2025-12-08 | 85.85 | 85.85 | 85.81 | 85.81 | -7.632% | 4 | 38 | -31.232% |
| 2025-12-04 | 92.90 | 92.90 | 92.90 | 92.90 | +0.324% | 3 | 40 | -36.480% |
| 2025-12-03 | 93.45 | 93.45 | 92.60 | 92.60 | +2.661% | 10 | 40 | -36.274% |
| 2025-12-01 | 90.20 | 90.20 | 90.20 | 90.20 | +2.384% | 4 | 40 | -34.579% |
| 2025-11-26 | 88.10 | 88.10 | 88.10 | 88.10 | -6.664% | 4 | 40 | -33.019% |
| 2025-11-25 | 94.35 | 94.50 | 94.30 | 94.39 | -20.747% | 17 | 40 | -37.483% |
| 2025-11-21 | 119.10 | 119.10 | 119.10 | 119.10 | +20.121% | 3 | 28 | -50.453% |
| 2025-11-20 | 99.15 | 99.15 | 99.15 | 99.15 | -13.610% | 3 | 31 | -40.484% |
| 2025-11-13 | 114.97 | 114.97 | 114.77 | 114.77 | +8.141% | 6 | 28 | -48.584% |
| 2025-11-12 | 105.50 | 106.13 | 105.50 | 106.13 | +1.803% | 4 | 32 | -44.398% |
| 2025-11-10 | 104.25 | 104.25 | 104.25 | 104.25 | -1.185% | 9 | 28 | -43.396% |
| 2025-11-06 | 105.50 | 105.50 | 105.50 | 105.50 | -1.540% | 2 | 29 | -44.066% |
| 2025-11-04 | 107.25 | 107.50 | 107.10 | 107.15 | +10.807% | 18 | 27 | -44.928% |
| 2025-10-29 | 96.70 | 96.70 | 96.70 | 96.70 | -0.258% | 2 | 26 | -38.976% |
| 2025-10-28 | 100.20 | 100.20 | 96.95 | 96.95 | -4.000% | 11 | 27 | -39.134% |
| 2025-10-27 | 100.90 | 100.99 | 100.90 | 100.99 | -11.412% | 2 | 17 | -41.568% |
| 2025-09-25 | 114.00 | 114.00 | 114.00 | 114.00 | +16.863% | 1 | 17 | -48.237% |
| 2025-09-15 | 97.55 | 97.55 | 97.55 | 97.55 | +0.733% | 1 | 18 | -39.508% |
| 2025-09-12 | 96.84 | 96.84 | 96.84 | 96.84 | -2.771% | 1 | 18 | -39.064% |
| 2025-09-08 | 101.50 | 101.50 | 99.60 | 99.60 | -9.024% | 21 | 18 | -40.753% |
| 2025-09-05 | 109.48 | 109.48 | 109.48 | 109.48 | -12.170% | 1 | 10 | -46.100% |
| 2025-08-28 | 125.12 | 125.12 | 124.65 | 124.65 | -4.078% | 20 | 10 | -52.659% |
| 2025-08-08 | 129.95 | 129.95 | 129.95 | 129.95 | 0.000% | 1 | 1 | -54.590% |