AVGO270115P00430000
AVGO Jan 15 2027 430.00 Put
optionOPRA
EODOct 7, 2026
67.80USD+7.312%(+4.62)20Vol850OI
AVGO270115P00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 67.80 | 67.80 | 67.80 | 67.80 | +7.312% | 20 | 840 | 0.000% |
| 2026-10-06 | 65.25 | 65.63 | 63.00 | 63.18 | -27.629% | 14 | 842 | +7.312% |
| 2026-10-01 | 84.47 | 87.30 | 84.47 | 87.30 | +1.394% | 34 | 818 | -22.337% |
| 2026-09-28 | 84.60 | 86.10 | 84.50 | 86.10 | -1.012% | 96 | 810 | -21.254% |
| 2026-09-24 | 87.30 | 87.30 | 86.95 | 86.98 | +10.803% | 33 | 808 | -22.051% |
| 2026-09-21 | 79.96 | 79.96 | 78.50 | 78.50 | -5.535% | 3 | 809 | -13.631% |
| 2026-09-18 | 80.45 | 83.10 | 80.42 | 83.10 | -12.203% | 17 | 812 | -18.412% |
| 2026-09-16 | 94.65 | 94.65 | 94.65 | 94.65 | -1.529% | 1 | 812 | -28.368% |
| 2026-09-15 | 96.12 | 96.12 | 96.12 | 96.12 | +23.231% | 2 | 814 | -29.463% |
| 2026-09-10 | 78.00 | 78.00 | 78.00 | 78.00 | +0.515% | 1 | 814 | -13.077% |
| 2026-09-09 | 78.85 | 80.38 | 77.60 | 77.60 | +0.805% | 61 | 812 | -12.629% |
| 2026-09-08 | 75.32 | 76.98 | 75.32 | 76.98 | -8.867% | 3 | 812 | -11.925% |
| 2026-09-04 | 83.20 | 84.47 | 83.20 | 84.47 | -0.799% | 11 | 807 | -19.735% |
| 2026-09-03 | 92.85 | 92.90 | 85.15 | 85.15 | +9.532% | 34 | 803 | -20.376% |
| 2026-09-02 | 76.38 | 77.77 | 76.38 | 77.74 | +1.290% | 7 | 798 | -12.786% |
| 2026-08-28 | 76.60 | 76.75 | 76.60 | 76.75 | -5.897% | 2 | 799 | -11.661% |
| 2026-08-27 | 81.56 | 81.56 | 81.56 | 81.56 | -11.463% | 4 | 803 | -16.871% |
| 2026-08-26 | 92.12 | 92.12 | 92.12 | 92.12 | +9.902% | 2 | 803 | -26.400% |
| 2026-08-20 | 82.80 | 83.82 | 81.95 | 83.82 | -4.074% | 85 | 882 | -19.112% |
| 2026-08-19 | 86.39 | 87.38 | 86.39 | 87.38 | +18.417% | 8 | 885 | -22.408% |
| 2026-08-18 | 72.80 | 73.79 | 72.80 | 73.79 | +13.523% | 2 | 884 | -8.118% |
| 2026-08-17 | 65.75 | 65.80 | 65.00 | 65.00 | -3.903% | 38 | 859 | +4.308% |
| 2026-08-14 | 63.30 | 67.64 | 63.30 | 67.64 | +22.982% | 19 | 859 | +0.237% |
| 2026-08-13 | 54.00 | 55.00 | 53.85 | 55.00 | +0.182% | 11 | 866 | +23.273% |
| 2026-08-12 | 54.70 | 55.30 | 54.30 | 54.90 | -4.605% | 48 | 858 | +23.497% |
| 2026-08-11 | 54.70 | 57.55 | 54.65 | 57.55 | +6.377% | 35 | 862 | +17.811% |
| 2026-08-10 | 52.55 | 55.00 | 52.40 | 54.10 | -0.368% | 12 | 853 | +25.323% |
| 2026-08-07 | 56.45 | 57.10 | 54.30 | 54.30 | -7.338% | 163 | 723 | +24.862% |
| 2026-08-06 | 57.50 | 59.00 | 57.50 | 58.60 | -2.333% | 70 | 693 | +15.700% |
| 2026-08-05 | 59.35 | 60.97 | 59.00 | 60.00 | -4.000% | 12 | 695 | +13.000% |
| 2026-08-04 | 65.00 | 65.00 | 61.30 | 62.50 | -14.278% | 9 | 696 | +8.480% |
| 2026-08-03 | 78.30 | 80.14 | 72.91 | 72.91 | -1.072% | 12 | 695 | -7.009% |
| 2026-07-31 | 75.10 | 75.10 | 73.70 | 73.70 | -5.392% | 2 | 696 | -8.005% |
| 2026-07-30 | 77.90 | 77.90 | 77.90 | 77.90 | +5.057% | 1 | 697 | -12.965% |
| 2026-07-22 | 74.12 | 74.25 | 73.65 | 74.15 | -13.679% | 37 | 692 | -8.564% |
| 2026-07-16 | 85.90 | 85.90 | 85.90 | 85.90 | +13.399% | 2 | 692 | -21.071% |
| 2026-07-14 | 75.90 | 75.90 | 75.70 | 75.75 | -6.308% | 5 | 694 | -10.495% |
| 2026-07-13 | 80.85 | 80.85 | 80.85 | 80.85 | +9.910% | 2 | 694 | -16.141% |
| 2026-07-10 | 74.60 | 74.90 | 73.00 | 73.56 | +0.082% | 23 | 675 | -7.830% |
| 2026-07-09 | 71.45 | 73.50 | 71.18 | 73.50 | -5.344% | 309 | 933 | -7.755% |
| 2026-07-08 | 79.40 | 79.40 | 76.40 | 77.65 | -8.432% | 33 | 921 | -12.685% |
| 2026-07-06 | 81.73 | 84.80 | 81.73 | 84.80 | -2.191% | 16 | 920 | -20.047% |
| 2026-06-29 | 86.70 | 86.70 | 86.70 | 86.70 | -2.222% | 1 | 920 | -21.799% |
| 2026-06-26 | 87.42 | 88.67 | 87.42 | 88.67 | +10.012% | 303 | 622 | -23.537% |
| 2026-06-24 | 80.35 | 80.80 | 80.35 | 80.60 | -0.800% | 19 | 619 | -15.881% |
| 2026-06-23 | 81.25 | 81.25 | 81.25 | 81.25 | +7.474% | 1 | 618 | -16.554% |
| 2026-06-22 | 75.60 | 75.60 | 75.60 | 75.60 | +6.180% | 1 | 617 | -10.317% |
| 2026-06-18 | 71.78 | 71.78 | 71.20 | 71.20 | -5.570% | 11 | 626 | -4.775% |
| 2026-06-17 | 75.40 | 75.40 | 75.40 | 75.40 | -11.032% | 1 | 625 | -10.080% |
| 2026-06-16 | 81.30 | 84.75 | 81.30 | 84.75 | +11.118% | 2 | 623 | -20.000% |
| 2026-06-15 | 77.40 | 77.40 | 76.27 | 76.27 | -12.884% | 3 | 624 | -11.105% |
| 2026-06-10 | 87.55 | 87.55 | 87.55 | 87.55 | +8.220% | 1 | 623 | -22.559% |
| 2026-06-09 | 73.85 | 84.52 | 73.85 | 80.90 | +4.051% | 79 | 545 | -16.193% |
| 2026-06-08 | 77.75 | 77.75 | 77.75 | 77.75 | +11.151% | 12 | 536 | -12.797% |
| 2026-06-04 | 74.97 | 76.28 | 67.35 | 69.95 | +38.023% | 86 | 542 | -3.074% |
| 2026-06-03 | 52.80 | 52.80 | 48.80 | 50.68 | -2.930% | 8 | 543 | +33.781% |
| 2026-06-02 | 53.47 | 53.88 | 51.00 | 52.21 | -9.983% | 80 | 515 | +29.860% |
| 2026-06-01 | 59.80 | 59.80 | 56.70 | 58.00 | -7.348% | 22 | 504 | +16.897% |
| 2026-05-29 | 63.93 | 63.93 | 62.60 | 62.60 | -8.453% | 33 | 497 | +8.307% |
| 2026-05-28 | 68.38 | 68.38 | 68.38 | 68.38 | -0.321% | 1 | 497 | -0.848% |
| 2026-05-27 | 69.55 | 69.55 | 68.60 | 68.60 | +2.618% | 9 | 497 | -1.166% |
| 2026-05-26 | 63.65 | 66.85 | 62.80 | 66.85 | -4.975% | 30 | 515 | +1.421% |
| 2026-05-22 | 70.15 | 70.35 | 70.15 | 70.35 | -0.071% | 4 | 514 | -3.625% |
| 2026-05-21 | 70.55 | 70.55 | 70.40 | 70.40 | +0.860% | 3 | 513 | -3.693% |
| 2026-05-20 | 68.25 | 69.90 | 68.25 | 69.80 | -2.582% | 35 | 507 | -2.865% |
| 2026-05-19 | 71.65 | 71.65 | 71.65 | 71.65 | +3.317% | 3 | 504 | -5.373% |
| 2026-05-18 | 69.85 | 69.85 | 69.05 | 69.35 | +5.235% | 7 | 502 | -2.235% |
| 2026-05-15 | 66.60 | 66.95 | 65.90 | 65.90 | +6.462% | 5 | 501 | +2.883% |
| 2026-05-14 | 64.59 | 64.95 | 61.80 | 61.90 | -11.698% | 217 | 454 | +9.532% |
| 2026-05-13 | 70.10 | 70.10 | 70.10 | 70.10 | -1.268% | 1 | 453 | -3.281% |
| 2026-05-12 | 71.35 | 73.20 | 71.00 | 71.00 | +7.494% | 7 | 453 | -4.507% |
| 2026-05-11 | 64.75 | 66.20 | 64.75 | 66.05 | -0.377% | 190 | 279 | +2.650% |
| 2026-05-08 | 65.60 | 66.30 | 65.15 | 66.30 | -0.897% | 3 | 279 | +2.262% |
| 2026-05-06 | 62.56 | 67.45 | 62.56 | 66.90 | +3.785% | 81 | 217 | +1.345% |
| 2026-05-05 | 66.70 | 66.70 | 63.67 | 64.46 | -7.967% | 95 | 188 | +5.182% |
| 2026-05-04 | 68.52 | 70.04 | 68.52 | 70.04 | +4.850% | 102 | 93 | -3.198% |
| 2026-05-01 | 67.15 | 67.15 | 66.03 | 66.80 | -3.746% | 23 | 104 | +1.497% |
| 2026-04-30 | 71.41 | 72.09 | 68.90 | 69.40 | -10.831% | 27 | 84 | -2.305% |
| 2026-04-29 | 77.74 | 77.83 | 77.74 | 77.83 | -2.713% | 2 | 84 | -12.887% |
| 2026-04-28 | 79.90 | 80.00 | 79.35 | 80.00 | +10.988% | 5 | 80 | -15.250% |
| 2026-04-27 | 72.08 | 72.08 | 72.08 | 72.08 | +3.489% | 1 | 80 | -5.938% |
| 2026-04-24 | 75.00 | 75.00 | 69.65 | 69.65 | -0.057% | 28 | 82 | -2.656% |
| 2026-04-23 | 68.00 | 71.00 | 68.00 | 69.69 | +0.679% | 3 | 80 | -2.712% |
| 2026-04-22 | 71.40 | 71.40 | 69.22 | 69.22 | -9.457% | 8 | 82 | -2.051% |
| 2026-04-21 | 76.59 | 76.59 | 76.45 | 76.45 | -1.735% | 2 | 82 | -11.315% |
| 2026-04-20 | 77.80 | 77.80 | 77.80 | 77.80 | +3.595% | 20 | 62 | -12.853% |
| 2026-04-17 | 76.60 | 76.60 | 75.10 | 75.10 | -5.949% | 6 | 59 | -9.720% |
| 2026-04-16 | 79.65 | 79.85 | 79.65 | 79.85 | -24.313% | 3 | 57 | -15.091% |
| 2026-04-08 | 104.35 | 105.90 | 104.35 | 105.50 | -24.454% | 3 | 57 | -35.735% |
| 2026-03-27 | 139.65 | 139.65 | 139.65 | 139.65 | +10.684% | 1 | 58 | -51.450% |
| 2026-03-17 | 126.19 | 126.19 | 126.17 | 126.17 | -1.928% | 2 | 59 | -46.263% |
| 2026-03-04 | 128.65 | 128.65 | 128.65 | 128.65 | +15.692% | 3 | 59 | -47.299% |
| 2026-01-16 | 111.15 | 111.20 | 110.50 | 111.20 | -7.272% | 3 | 58 | -39.029% |
| 2026-01-14 | 120.24 | 120.25 | 119.80 | 119.92 | +11.803% | 4 | 58 | -43.462% |
| 2026-01-13 | 107.04 | 107.26 | 107.04 | 107.26 | -6.649% | 2 | 57 | -36.789% |
| 2026-01-09 | 115.66 | 115.92 | 114.06 | 114.90 | -4.845% | 12 | 56 | -40.992% |
| 2026-01-08 | 120.75 | 120.75 | 120.75 | 120.75 | +5.968% | 3 | 56 | -43.851% |
| 2025-12-31 | 113.95 | 113.95 | 113.95 | 113.95 | -6.044% | 1 | 55 | -40.500% |
| 2025-12-19 | 121.28 | 121.28 | 121.28 | 121.28 | +38.290% | 1 | 55 | -44.096% |
| 2025-12-11 | 87.47 | 87.70 | 87.47 | 87.70 | +3.019% | 26 | 55 | -22.691% |
| 2025-12-10 | 90.00 | 90.80 | 85.05 | 85.13 | -14.227% | 4 | 41 | -20.357% |
| 2025-12-04 | 99.25 | 99.25 | 99.25 | 99.25 | -0.501% | 3 | 43 | -31.688% |
| 2025-12-02 | 99.10 | 99.75 | 99.10 | 99.75 | +9.411% | 2 | 43 | -32.030% |
| 2025-11-28 | 91.17 | 91.17 | 91.17 | 91.17 | -9.509% | 1 | 43 | -25.633% |
| 2025-11-25 | 100.80 | 100.80 | 100.75 | 100.75 | -1.419% | 12 | 43 | -32.705% |
| 2025-11-24 | 102.15 | 102.20 | 102.15 | 102.20 | -18.953% | 7 | 44 | -33.659% |
| 2025-11-21 | 126.10 | 126.10 | 126.10 | 126.10 | +6.593% | 3 | 38 | -46.233% |
| 2025-11-20 | 107.20 | 118.30 | 107.20 | 118.30 | -0.663% | 4 | 40 | -42.688% |
| 2025-11-18 | 119.09 | 119.09 | 119.09 | 119.09 | +16.027% | 1 | 36 | -43.068% |
| 2025-10-28 | 103.75 | 103.75 | 102.64 | 102.64 | -12.048% | 4 | 35 | -33.944% |
| 2025-10-15 | 116.25 | 116.70 | 116.25 | 116.70 | +11.975% | 24 | 36 | -41.902% |
| 2025-09-15 | 104.22 | 104.22 | 104.22 | 104.22 | +0.705% | 1 | 12 | -34.945% |
| 2025-09-12 | 103.49 | 103.49 | 103.49 | 103.49 | -22.012% | 1 | 12 | -34.486% |
| 2025-08-28 | 133.57 | 133.57 | 132.70 | 132.70 | -7.203% | 20 | 12 | -48.907% |
| 2025-08-05 | 143.00 | 143.00 | 143.00 | 143.00 | 0.000% | 2 | 2 | -52.587% |