AVGO270115P00440000
AVGO Jan 15 2027 440.00 Put
optionOPRA
EODOct 6, 2026
72.37USD-18.959%(-16.93)10Vol739OI
AVGO270115P00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 72.37 | 72.37 | 72.37 | 72.37 | -18.959% | 10 | 744 | 0.000% |
| 2026-10-02 | 91.21 | 91.67 | 89.25 | 89.30 | -7.076% | 13 | 743 | -18.959% |
| 2026-10-01 | 96.10 | 96.10 | 95.78 | 96.10 | +5.488% | 31 | 740 | -24.693% |
| 2026-09-30 | 91.40 | 91.40 | 91.10 | 91.10 | +1.561% | 28 | 751 | -20.560% |
| 2026-09-29 | 89.70 | 89.70 | 89.70 | 89.70 | -3.704% | 1 | 751 | -19.320% |
| 2026-09-28 | 93.30 | 93.40 | 93.15 | 93.15 | -3.561% | 42 | 781 | -22.308% |
| 2026-09-24 | 95.80 | 96.71 | 95.75 | 96.59 | +15.194% | 26 | 793 | -25.075% |
| 2026-09-22 | 84.06 | 84.06 | 83.80 | 83.85 | -1.155% | 18 | 806 | -13.691% |
| 2026-09-21 | 84.83 | 84.83 | 84.83 | 84.83 | -6.749% | 2 | 806 | -14.688% |
| 2026-09-18 | 88.85 | 90.97 | 88.85 | 90.97 | -4.242% | 36 | 824 | -20.446% |
| 2026-09-17 | 95.00 | 95.00 | 95.00 | 95.00 | -3.081% | 10 | 814 | -23.821% |
| 2026-09-14 | 97.48 | 98.85 | 97.48 | 98.02 | +16.496% | 47 | 813 | -26.168% |
| 2026-09-11 | 84.08 | 84.14 | 83.38 | 84.14 | -0.626% | 20 | 814 | -13.989% |
| 2026-09-10 | 84.67 | 84.67 | 84.67 | 84.67 | -7.160% | 2 | 814 | -14.527% |
| 2026-09-04 | 91.20 | 91.20 | 91.20 | 91.20 | -5.492% | 10 | 804 | -20.647% |
| 2026-09-03 | 101.50 | 101.60 | 96.50 | 96.50 | +13.958% | 38 | 812 | -25.005% |
| 2026-09-02 | 86.15 | 86.15 | 84.68 | 84.68 | +2.518% | 29 | 819 | -14.537% |
| 2026-08-18 | 80.90 | 82.60 | 80.90 | 82.60 | +33.226% | 6 | 819 | -12.385% |
| 2026-08-13 | 59.00 | 62.00 | 59.00 | 62.00 | +2.142% | 28 | 799 | +16.726% |
| 2026-08-12 | 58.75 | 61.50 | 58.75 | 60.70 | -4.032% | 96 | 772 | +19.226% |
| 2026-08-11 | 62.25 | 63.25 | 60.35 | 63.25 | +4.910% | 37 | 772 | +14.419% |
| 2026-08-10 | 58.30 | 60.55 | 58.30 | 60.29 | +0.483% | 45 | 746 | +20.036% |
| 2026-08-07 | 61.50 | 63.50 | 60.00 | 60.00 | -6.731% | 40 | 730 | +20.617% |
| 2026-08-06 | 64.75 | 64.75 | 62.90 | 64.33 | -0.802% | 41 | 726 | +12.498% |
| 2026-08-05 | 66.65 | 66.65 | 64.85 | 64.85 | -5.190% | 3 | 726 | +11.596% |
| 2026-08-04 | 71.00 | 71.00 | 68.40 | 68.40 | -21.334% | 11 | 720 | +5.804% |
| 2026-08-03 | 84.36 | 86.95 | 84.36 | 86.95 | +5.714% | 34 | 720 | -16.768% |
| 2026-07-31 | 82.14 | 82.25 | 82.14 | 82.25 | -6.587% | 2 | 719 | -12.012% |
| 2026-07-28 | 88.05 | 88.05 | 88.05 | 88.05 | -4.862% | 10 | 719 | -17.808% |
| 2026-07-16 | 89.73 | 92.55 | 89.73 | 92.55 | +12.345% | 2 | 718 | -21.804% |
| 2026-07-15 | 82.38 | 82.38 | 82.38 | 82.38 | -0.085% | 1 | 719 | -12.151% |
| 2026-07-14 | 81.50 | 82.45 | 81.50 | 82.45 | +2.870% | 18 | 725 | -12.226% |
| 2026-07-10 | 80.50 | 80.50 | 79.85 | 80.15 | +1.584% | 9 | 719 | -9.707% |
| 2026-07-09 | 78.10 | 78.90 | 77.18 | 78.90 | -6.071% | 12 | 716 | -8.276% |
| 2026-07-08 | 86.10 | 86.10 | 84.00 | 84.00 | -10.591% | 7 | 719 | -13.845% |
| 2026-07-07 | 93.95 | 94.00 | 93.95 | 93.95 | +1.087% | 7 | 720 | -22.970% |
| 2026-07-06 | 91.65 | 92.94 | 91.65 | 92.94 | -2.065% | 6 | 714 | -22.133% |
| 2026-07-01 | 95.55 | 95.75 | 94.90 | 94.90 | +2.428% | 10 | 712 | -23.741% |
| 2026-06-29 | 93.56 | 94.24 | 91.91 | 92.65 | -4.926% | 207 | 732 | -21.889% |
| 2026-06-26 | 96.90 | 97.45 | 96.90 | 97.45 | +8.483% | 2 | 732 | -25.736% |
| 2026-06-25 | 92.42 | 92.42 | 89.77 | 89.83 | -1.459% | 22 | 710 | -19.437% |
| 2026-06-24 | 87.20 | 91.90 | 86.85 | 91.16 | +1.356% | 140 | 613 | -20.612% |
| 2026-06-23 | 93.40 | 93.40 | 85.37 | 89.94 | +10.356% | 3 | 612 | -19.535% |
| 2026-06-22 | 81.85 | 82.30 | 81.50 | 81.50 | +5.913% | 6 | 613 | -11.202% |
| 2026-06-18 | 77.25 | 77.25 | 76.95 | 76.95 | -8.284% | 2 | 614 | -5.952% |
| 2026-06-17 | 82.00 | 83.90 | 82.00 | 83.90 | -8.804% | 2 | 615 | -13.743% |
| 2026-06-16 | 92.00 | 92.00 | 92.00 | 92.00 | +10.180% | 1 | 615 | -21.337% |
| 2026-06-15 | 85.70 | 85.70 | 83.50 | 83.50 | -9.091% | 3 | 613 | -13.329% |
| 2026-06-12 | 91.90 | 91.90 | 91.80 | 91.85 | -2.753% | 8 | 614 | -21.208% |
| 2026-06-11 | 93.00 | 94.45 | 93.00 | 94.45 | -2.528% | 9 | 614 | -23.377% |
| 2026-06-10 | 97.09 | 98.23 | 96.90 | 96.90 | +14.161% | 11 | 617 | -25.315% |
| 2026-06-09 | 84.88 | 84.88 | 84.88 | 84.88 | +1.168% | 1 | 616 | -14.738% |
| 2026-06-08 | 82.81 | 83.90 | 82.81 | 83.90 | -2.725% | 6 | 612 | -13.743% |
| 2026-06-05 | 84.65 | 86.25 | 84.48 | 86.25 | +13.636% | 34 | 601 | -16.093% |
| 2026-06-04 | 81.65 | 82.40 | 73.65 | 75.90 | +34.455% | 169 | 547 | -4.651% |
| 2026-06-03 | 55.50 | 56.45 | 53.30 | 56.45 | -0.878% | 246 | 459 | +28.202% |
| 2026-06-02 | 56.65 | 59.40 | 55.85 | 56.95 | -10.315% | 97 | 421 | +27.076% |
| 2026-06-01 | 66.35 | 66.35 | 61.00 | 63.50 | -7.703% | 29 | 409 | +13.969% |
| 2026-05-29 | 67.13 | 69.20 | 64.90 | 68.80 | -2.342% | 50 | 402 | +5.189% |
| 2026-05-28 | 70.45 | 70.45 | 70.25 | 70.45 | -4.293% | 26 | 402 | +2.725% |
| 2026-05-27 | 73.54 | 73.61 | 73.54 | 73.61 | +0.698% | 2 | 402 | -1.685% |
| 2026-05-26 | 71.31 | 73.25 | 71.31 | 73.10 | -4.257% | 33 | 369 | -0.999% |
| 2026-05-22 | 77.00 | 77.00 | 76.35 | 76.35 | -0.521% | 5 | 365 | -5.213% |
| 2026-05-21 | 76.45 | 76.75 | 76.45 | 76.75 | +1.790% | 3 | 362 | -5.707% |
| 2026-05-20 | 74.10 | 75.70 | 74.10 | 75.40 | -3.147% | 18 | 344 | -4.019% |
| 2026-05-19 | 81.00 | 81.00 | 77.85 | 77.85 | +3.455% | 16 | 355 | -7.039% |
| 2026-05-18 | 75.95 | 76.90 | 75.25 | 75.25 | +5.245% | 12 | 351 | -3.827% |
| 2026-05-15 | 70.40 | 73.90 | 70.40 | 71.50 | +6.083% | 10 | 346 | +1.217% |
| 2026-05-14 | 69.50 | 69.50 | 67.40 | 67.40 | -11.374% | 33 | 327 | +7.374% |
| 2026-05-13 | 76.34 | 76.34 | 76.05 | 76.05 | +9.126% | 9 | 321 | -4.839% |
| 2026-05-08 | 71.05 | 71.05 | 69.69 | 69.69 | -4.193% | 23 | 303 | +3.846% |
| 2026-05-06 | 67.93 | 72.80 | 67.93 | 72.74 | +4.662% | 7 | 306 | -0.509% |
| 2026-05-05 | 72.33 | 72.33 | 69.50 | 69.50 | -8.008% | 48 | 276 | +4.129% |
| 2026-04-30 | 75.55 | 75.55 | 75.55 | 75.55 | -7.266% | 2 | 276 | -4.209% |
| 2026-04-29 | 83.62 | 83.62 | 81.47 | 81.47 | -4.713% | 2 | 274 | -11.170% |
| 2026-04-28 | 83.86 | 85.81 | 83.32 | 85.50 | +10.622% | 22 | 267 | -15.357% |
| 2026-04-27 | 77.85 | 78.06 | 77.29 | 77.29 | +3.884% | 5 | 268 | -6.366% |
| 2026-04-23 | 74.40 | 74.40 | 74.40 | 74.40 | -3.251% | 2 | 270 | -2.728% |
| 2026-04-22 | 76.80 | 76.90 | 76.80 | 76.90 | -7.182% | 2 | 268 | -5.891% |
| 2026-04-17 | 82.25 | 82.85 | 82.25 | 82.85 | -3.213% | 4 | 264 | -12.649% |
| 2026-04-16 | 86.35 | 86.35 | 85.60 | 85.60 | -5.005% | 2 | 264 | -15.456% |
| 2026-04-15 | 88.00 | 90.11 | 88.00 | 90.11 | -4.189% | 11 | 263 | -19.687% |
| 2026-04-14 | 94.00 | 94.05 | 94.00 | 94.05 | -4.031% | 2 | 261 | -23.052% |
| 2026-04-13 | 99.00 | 99.00 | 98.00 | 98.00 | -20.821% | 3 | 260 | -26.153% |
| 2026-04-07 | 125.39 | 125.39 | 123.77 | 123.77 | -9.140% | 2 | 260 | -41.529% |
| 2026-04-06 | 137.65 | 137.65 | 136.14 | 136.22 | -7.804% | 201 | 259 | -46.873% |
| 2026-03-27 | 147.75 | 147.75 | 147.75 | 147.75 | +11.720% | 20 | 58 | -51.019% |
| 2026-03-17 | 132.25 | 132.25 | 132.25 | 132.25 | -5.468% | 5 | 71 | -45.278% |
| 2026-03-02 | 139.90 | 139.90 | 139.90 | 139.90 | +7.823% | 1 | 71 | -48.270% |
| 2026-01-27 | 130.63 | 130.63 | 129.75 | 129.75 | -6.419% | 2 | 71 | -44.224% |
| 2026-01-23 | 138.67 | 138.67 | 138.65 | 138.65 | +13.165% | 2 | 71 | -47.804% |
| 2026-01-15 | 122.50 | 122.52 | 122.50 | 122.52 | -3.861% | 2 | 71 | -40.932% |
| 2026-01-14 | 127.95 | 127.95 | 127.22 | 127.44 | +10.433% | 4 | 70 | -43.212% |
| 2026-01-13 | 114.05 | 115.87 | 114.05 | 115.40 | -5.650% | 8 | 68 | -37.288% |
| 2026-01-09 | 123.03 | 123.24 | 121.24 | 122.31 | +2.868% | 14 | 66 | -40.831% |
| 2025-12-30 | 119.47 | 119.47 | 118.90 | 118.90 | -5.822% | 2 | 63 | -39.134% |
| 2025-12-16 | 126.00 | 126.25 | 126.00 | 126.25 | +10.872% | 10 | 63 | -42.677% |
| 2025-12-12 | 113.87 | 113.87 | 113.87 | 113.87 | +16.730% | 2 | 58 | -36.445% |
| 2025-12-11 | 97.55 | 97.55 | 97.50 | 97.55 | -7.841% | 35 | 34 | -25.812% |
| 2025-12-04 | 105.30 | 105.85 | 105.30 | 105.85 | -3.245% | 41 | 34 | -31.630% |
| 2025-11-24 | 109.60 | 109.60 | 109.40 | 109.40 | -13.586% | 4 | 6 | -33.848% |
| 2025-11-14 | 126.55 | 126.60 | 126.55 | 126.60 | +5.676% | 2 | 6 | -42.836% |
| 2025-11-11 | 119.80 | 119.80 | 119.80 | 119.80 | -5.071% | 1 | 5 | -39.591% |
| 2025-11-07 | 126.20 | 126.20 | 126.20 | 126.20 | +15.104% | 1 | 5 | -42.655% |
| 2025-10-28 | 109.40 | 109.64 | 109.40 | 109.64 | +3.142% | 4 | 5 | -33.993% |
| 2025-09-10 | 106.30 | 106.30 | 106.30 | 106.30 | -7.525% | 1 | 1 | -31.919% |
| 2025-09-05 | 114.95 | 114.95 | 114.95 | 114.95 | -26.909% | 1 | 2 | -37.042% |
| 2025-08-21 | 157.27 | 157.27 | 157.27 | 157.27 | +3.788% | 1 | 2 | -53.984% |
| 2025-08-05 | 151.53 | 151.53 | 151.53 | 151.53 | 0.000% | 1 | 1 | -52.240% |