AVGO270115P00450000
AVGO Jan 15 2027 450.00 Put
optionOPRA
EODOct 6, 2026
80.40USD-13.109%(-12.13)22Vol1,319OI
AVGO270115P00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 79.90 | 80.40 | 78.86 | 80.40 | -13.109% | 22 | 1,328 | 0.000% |
| 2026-10-05 | 93.96 | 93.96 | 92.53 | 92.53 | -6.724% | 4 | 1,328 | -13.109% |
| 2026-10-02 | 100.00 | 101.10 | 98.00 | 99.20 | -5.389% | 12 | 1,327 | -18.952% |
| 2026-10-01 | 104.73 | 104.90 | 104.73 | 104.85 | +4.693% | 16 | 1,323 | -23.319% |
| 2026-09-30 | 100.10 | 100.15 | 100.10 | 100.15 | +6.429% | 10 | 1,323 | -19.720% |
| 2026-09-29 | 94.00 | 94.10 | 94.00 | 94.10 | -7.998% | 3 | 1,323 | -14.559% |
| 2026-09-28 | 102.28 | 102.28 | 102.28 | 102.28 | +0.196% | 1 | 1,322 | -21.392% |
| 2026-09-25 | 100.50 | 102.08 | 100.50 | 102.08 | -1.181% | 21 | 1,303 | -21.238% |
| 2026-09-24 | 104.91 | 105.52 | 102.45 | 103.30 | +12.527% | 33 | 1,282 | -22.168% |
| 2026-09-22 | 94.80 | 95.50 | 91.80 | 91.80 | -4.673% | 4 | 1,279 | -12.418% |
| 2026-09-21 | 96.30 | 96.30 | 96.30 | 96.30 | -4.179% | 1 | 1,278 | -16.511% |
| 2026-09-18 | 97.00 | 100.50 | 97.00 | 100.50 | -4.839% | 73 | 1,237 | -20.000% |
| 2026-09-17 | 105.61 | 105.61 | 105.61 | 105.61 | -4.261% | 1 | 1,238 | -23.871% |
| 2026-09-16 | 111.20 | 111.20 | 110.31 | 110.31 | -2.424% | 12 | 1,233 | -27.114% |
| 2026-09-15 | 112.65 | 113.05 | 112.65 | 113.05 | +5.763% | 3 | 1,233 | -28.881% |
| 2026-09-14 | 107.00 | 108.70 | 106.60 | 106.89 | +15.607% | 80 | 1,197 | -24.782% |
| 2026-09-11 | 92.40 | 92.46 | 91.70 | 92.46 | -4.057% | 20 | 1,211 | -13.043% |
| 2026-09-10 | 95.95 | 96.37 | 95.95 | 96.37 | -0.413% | 21 | 1,197 | -16.572% |
| 2026-09-09 | 96.77 | 96.77 | 96.77 | 96.77 | +5.185% | 1 | 1,196 | -16.916% |
| 2026-09-08 | 91.19 | 93.02 | 91.19 | 92.00 | -8.549% | 7 | 1,198 | -12.609% |
| 2026-09-04 | 100.00 | 100.60 | 100.00 | 100.60 | +2.989% | 31 | 1,167 | -20.080% |
| 2026-09-03 | 110.47 | 111.20 | 97.68 | 97.68 | +4.359% | 81 | 1,160 | -17.690% |
| 2026-09-02 | 93.55 | 94.05 | 92.25 | 93.60 | -1.887% | 25 | 1,147 | -14.103% |
| 2026-08-31 | 95.40 | 95.40 | 95.40 | 95.40 | +0.474% | 1 | 1,146 | -15.723% |
| 2026-08-28 | 91.00 | 94.95 | 91.00 | 94.95 | -1.083% | 3 | 1,143 | -15.324% |
| 2026-08-27 | 97.75 | 97.91 | 95.99 | 95.99 | -10.382% | 31 | 1,133 | -16.241% |
| 2026-08-26 | 107.11 | 107.11 | 107.11 | 107.11 | +5.206% | 7 | 1,133 | -24.937% |
| 2026-08-25 | 102.00 | 102.00 | 101.81 | 101.81 | +1.810% | 10 | 1,130 | -21.029% |
| 2026-08-20 | 99.10 | 100.00 | 97.02 | 100.00 | -1.478% | 4 | 1,127 | -19.600% |
| 2026-08-19 | 101.50 | 101.50 | 101.50 | 101.50 | +15.604% | 1 | 1,126 | -20.788% |
| 2026-08-18 | 88.80 | 88.80 | 87.80 | 87.80 | +8.382% | 2 | 1,125 | -8.428% |
| 2026-08-17 | 80.19 | 81.01 | 80.19 | 81.01 | -0.234% | 7 | 1,123 | -0.753% |
| 2026-08-14 | 73.00 | 81.94 | 73.00 | 81.20 | +25.116% | 18 | 1,121 | -0.985% |
| 2026-08-13 | 65.20 | 65.20 | 64.90 | 64.90 | -2.259% | 16 | 1,136 | +23.883% |
| 2026-08-12 | 65.28 | 66.70 | 64.50 | 66.40 | -4.707% | 9 | 1,134 | +21.084% |
| 2026-08-11 | 67.00 | 69.78 | 66.40 | 69.68 | +4.940% | 16 | 1,131 | +15.385% |
| 2026-08-10 | 65.15 | 66.50 | 63.35 | 66.40 | -1.411% | 32 | 1,114 | +21.084% |
| 2026-08-07 | 67.85 | 68.50 | 67.35 | 67.35 | -3.441% | 23 | 1,094 | +19.376% |
| 2026-08-06 | 69.45 | 70.25 | 69.45 | 69.75 | -2.720% | 26 | 1,074 | +15.269% |
| 2026-08-05 | 71.30 | 73.20 | 71.30 | 71.70 | -7.184% | 39 | 1,091 | +12.134% |
| 2026-08-04 | 77.80 | 77.80 | 77.25 | 77.25 | -11.815% | 3 | 1,089 | +4.078% |
| 2026-08-03 | 96.65 | 96.70 | 87.60 | 87.60 | -5.806% | 13 | 1,082 | -8.219% |
| 2026-07-31 | 93.00 | 93.00 | 93.00 | 93.00 | +2.198% | 1 | 1,083 | -13.548% |
| 2026-07-30 | 91.00 | 91.00 | 91.00 | 91.00 | -4.812% | 1 | 1,083 | -11.648% |
| 2026-07-29 | 95.60 | 95.60 | 95.60 | 95.60 | +1.164% | 1 | 1,084 | -15.900% |
| 2026-07-28 | 98.70 | 98.70 | 94.50 | 94.50 | +2.107% | 2 | 1,084 | -14.921% |
| 2026-07-24 | 92.00 | 95.33 | 91.40 | 92.55 | +3.350% | 10 | 1,088 | -13.128% |
| 2026-07-23 | 87.40 | 90.70 | 87.40 | 89.55 | -5.737% | 3 | 1,089 | -10.218% |
| 2026-07-22 | 95.00 | 95.00 | 95.00 | 95.00 | +2.981% | 1 | 1,090 | -15.368% |
| 2026-07-21 | 93.25 | 93.25 | 92.25 | 92.25 | -5.385% | 7 | 1,093 | -12.846% |
| 2026-07-16 | 97.50 | 97.50 | 97.50 | 97.50 | +5.875% | 1 | 1,094 | -17.538% |
| 2026-07-15 | 93.35 | 93.35 | 92.09 | 92.09 | +3.067% | 4 | 1,093 | -12.694% |
| 2026-07-14 | 90.57 | 90.57 | 89.35 | 89.35 | -4.428% | 10 | 1,087 | -10.017% |
| 2026-07-13 | 93.20 | 93.49 | 93.20 | 93.49 | +9.052% | 5 | 1,092 | -14.001% |
| 2026-07-10 | 85.81 | 85.81 | 85.28 | 85.73 | +0.669% | 3 | 1,095 | -6.217% |
| 2026-07-09 | 83.75 | 85.16 | 83.75 | 85.16 | -5.953% | 10 | 1,088 | -5.589% |
| 2026-07-08 | 93.10 | 93.10 | 90.55 | 90.55 | -10.832% | 2 | 1,088 | -11.209% |
| 2026-07-07 | 101.35 | 101.55 | 101.35 | 101.55 | +1.499% | 7 | 1,095 | -20.827% |
| 2026-07-06 | 98.80 | 100.05 | 98.80 | 100.05 | -9.136% | 2 | 1,096 | -19.640% |
| 2026-07-02 | 103.00 | 110.11 | 103.00 | 110.11 | +7.835% | 11 | 1,089 | -26.982% |
| 2026-07-01 | 102.75 | 103.30 | 102.11 | 102.11 | +2.469% | 6 | 1,090 | -21.261% |
| 2026-06-29 | 102.20 | 102.20 | 99.65 | 99.65 | -1.473% | 2 | 1,091 | -19.318% |
| 2026-06-26 | 105.17 | 105.17 | 101.14 | 101.14 | +4.086% | 3 | 1,091 | -20.506% |
| 2026-06-25 | 101.00 | 101.00 | 97.17 | 97.17 | +3.482% | 2 | 1,092 | -17.258% |
| 2026-06-24 | 94.55 | 94.70 | 93.55 | 93.90 | -2.896% | 28 | 1,088 | -14.377% |
| 2026-06-23 | 96.70 | 96.70 | 96.70 | 96.70 | +8.045% | 5 | 1,093 | -16.856% |
| 2026-06-22 | 88.75 | 89.50 | 88.75 | 89.50 | +7.147% | 5 | 1,094 | -10.168% |
| 2026-06-18 | 83.40 | 83.65 | 82.85 | 83.53 | -6.951% | 8 | 1,092 | -3.747% |
| 2026-06-17 | 90.70 | 91.20 | 88.41 | 89.77 | -9.552% | 29 | 1,094 | -10.438% |
| 2026-06-12 | 98.62 | 99.60 | 98.62 | 99.25 | -2.024% | 8 | 1,100 | -18.992% |
| 2026-06-11 | 99.95 | 101.30 | 99.95 | 101.30 | -3.515% | 9 | 1,102 | -20.632% |
| 2026-06-10 | 102.65 | 104.99 | 101.63 | 104.99 | +6.287% | 9 | 1,102 | -23.421% |
| 2026-06-09 | 99.65 | 103.41 | 98.78 | 98.78 | +7.079% | 8 | 1,100 | -18.607% |
| 2026-06-08 | 91.00 | 92.25 | 91.00 | 92.25 | -4.877% | 7 | 1,106 | -12.846% |
| 2026-06-05 | 90.58 | 97.00 | 90.58 | 96.98 | +19.699% | 36 | 1,078 | -17.096% |
| 2026-06-04 | 86.70 | 89.20 | 81.02 | 81.02 | +36.168% | 87 | 1,083 | -0.765% |
| 2026-06-03 | 59.92 | 60.01 | 58.10 | 59.50 | -4.032% | 17 | 1,079 | +35.126% |
| 2026-06-02 | 60.95 | 64.00 | 60.00 | 62.00 | -9.423% | 132 | 1,049 | +29.677% |
| 2026-06-01 | 68.57 | 71.75 | 67.65 | 68.45 | -7.500% | 65 | 1,028 | +17.458% |
| 2026-05-29 | 72.47 | 75.50 | 70.10 | 74.00 | -3.331% | 386 | 786 | +8.649% |
| 2026-05-28 | 82.80 | 83.85 | 76.10 | 76.55 | -2.422% | 36 | 760 | +5.029% |
| 2026-05-26 | 77.00 | 78.45 | 74.68 | 78.45 | -5.082% | 41 | 776 | +2.486% |
| 2026-05-22 | 80.80 | 83.85 | 80.80 | 82.65 | -1.172% | 16 | 767 | -2.722% |
| 2026-05-21 | 82.60 | 84.00 | 82.35 | 83.63 | +3.107% | 20 | 756 | -3.862% |
| 2026-05-20 | 83.28 | 83.28 | 80.25 | 81.11 | -3.440% | 25 | 750 | -0.875% |
| 2026-05-19 | 86.27 | 86.27 | 82.69 | 84.00 | +3.321% | 504 | 402 | -4.286% |
| 2026-05-18 | 81.35 | 81.35 | 81.25 | 81.30 | +5.039% | 6 | 396 | -1.107% |
| 2026-05-15 | 78.75 | 78.75 | 77.40 | 77.40 | +5.998% | 4 | 392 | +3.876% |
| 2026-05-14 | 75.75 | 75.75 | 73.02 | 73.02 | -13.123% | 19 | 383 | +10.107% |
| 2026-05-13 | 83.05 | 84.05 | 83.05 | 84.05 | +9.984% | 4 | 380 | -4.343% |
| 2026-05-08 | 76.42 | 76.42 | 76.42 | 76.42 | -2.959% | 10 | 375 | +5.208% |
| 2026-05-06 | 73.30 | 78.80 | 73.30 | 78.75 | -2.477% | 11 | 375 | +2.095% |
| 2026-04-30 | 80.75 | 80.75 | 80.75 | 80.75 | -11.797% | 1 | 374 | -0.433% |
| 2026-04-28 | 91.55 | 91.55 | 91.55 | 91.55 | +12.816% | 1 | 374 | -12.179% |
| 2026-04-24 | 82.72 | 82.72 | 81.00 | 81.15 | -0.685% | 28 | 371 | -0.924% |
| 2026-04-23 | 80.00 | 81.71 | 80.00 | 81.71 | -0.560% | 4 | 369 | -1.603% |
| 2026-04-22 | 85.83 | 85.83 | 82.17 | 82.17 | -11.225% | 4 | 369 | -2.154% |
| 2026-04-16 | 92.19 | 92.56 | 92.19 | 92.56 | -2.363% | 3 | 369 | -13.137% |
| 2026-04-15 | 94.80 | 94.80 | 94.80 | 94.80 | -6.913% | 1 | 369 | -15.190% |
| 2026-04-14 | 101.84 | 101.84 | 101.84 | 101.84 | -1.594% | 2 | 369 | -21.053% |
| 2026-04-13 | 103.49 | 103.49 | 103.49 | 103.49 | -2.368% | 1 | 368 | -22.311% |
| 2026-04-10 | 106.00 | 106.00 | 106.00 | 106.00 | -7.132% | 1 | 368 | -24.151% |
| 2026-04-09 | 114.14 | 114.14 | 114.14 | 114.14 | -21.795% | 1 | 367 | -29.560% |
| 2026-04-06 | 146.70 | 146.70 | 145.95 | 145.95 | -8.386% | 2 | 367 | -44.913% |
| 2026-03-30 | 159.31 | 159.31 | 159.31 | 159.31 | +13.388% | 1 | 367 | -49.532% |
| 2026-03-17 | 140.50 | 140.50 | 140.50 | 140.50 | +9.663% | 5 | 367 | -42.776% |
| 2026-03-11 | 128.12 | 128.12 | 128.12 | 128.12 | +3.523% | 1 | 362 | -37.246% |
| 2026-03-10 | 123.76 | 123.76 | 123.76 | 123.76 | -12.876% | 1 | 362 | -35.036% |
| 2026-03-04 | 142.05 | 142.05 | 142.05 | 142.05 | -3.760% | 1 | 373 | -43.400% |
| 2026-03-02 | 150.20 | 150.20 | 147.60 | 147.60 | +5.595% | 6 | 373 | -45.528% |
| 2026-02-25 | 139.78 | 139.78 | 139.78 | 139.78 | -1.027% | 20 | 372 | -42.481% |
| 2026-02-24 | 141.23 | 141.23 | 141.23 | 141.23 | +3.427% | 1 | 372 | -43.072% |
| 2026-02-20 | 136.80 | 136.80 | 136.55 | 136.55 | -2.311% | 20 | 371 | -41.120% |
| 2026-01-28 | 140.45 | 141.19 | 139.78 | 139.78 | -4.587% | 4 | 361 | -42.481% |
| 2026-01-23 | 145.29 | 146.50 | 145.29 | 146.50 | +5.396% | 2 | 361 | -45.119% |
| 2026-01-20 | 139.00 | 139.00 | 139.00 | 139.00 | +10.854% | 1 | 360 | -42.158% |
| 2026-01-12 | 125.94 | 126.09 | 125.29 | 125.39 | -3.390% | 4 | 360 | -35.880% |
| 2026-01-09 | 129.53 | 129.79 | 129.53 | 129.79 | -5.463% | 2 | 360 | -38.054% |
| 2026-01-08 | 137.30 | 137.30 | 137.29 | 137.29 | +6.303% | 10 | 360 | -41.438% |
| 2026-01-02 | 129.15 | 129.20 | 129.15 | 129.15 | +0.514% | 3 | 359 | -37.747% |
| 2025-12-31 | 128.49 | 128.49 | 128.49 | 128.49 | -2.792% | 1 | 359 | -37.427% |
| 2025-12-22 | 132.17 | 132.18 | 132.17 | 132.18 | -6.620% | 20 | 359 | -39.174% |
| 2025-12-18 | 141.55 | 141.55 | 141.55 | 141.55 | +6.709% | 5 | 359 | -43.200% |
| 2025-12-16 | 132.65 | 132.65 | 132.65 | 132.65 | -0.599% | 5 | 355 | -39.389% |
| 2025-12-15 | 133.45 | 133.45 | 133.45 | 133.45 | +6.479% | 15 | 355 | -39.753% |
| 2025-12-12 | 120.25 | 125.33 | 120.25 | 125.33 | +25.897% | 20 | 355 | -35.849% |
| 2025-12-11 | 101.20 | 101.20 | 99.55 | 99.55 | -3.396% | 3 | 361 | -19.237% |
| 2025-12-10 | 103.05 | 103.05 | 103.05 | 103.05 | -0.203% | 5 | 362 | -21.980% |
| 2025-12-08 | 102.95 | 103.55 | 102.95 | 103.26 | -8.514% | 225 | 367 | -22.138% |
| 2025-12-04 | 112.87 | 112.87 | 112.87 | 112.87 | +0.018% | 1 | 222 | -28.768% |
| 2025-11-25 | 112.65 | 112.85 | 112.65 | 112.85 | -20.935% | 3 | 222 | -28.755% |
| 2025-11-21 | 142.73 | 142.73 | 142.73 | 142.73 | +7.316% | 3 | 223 | -43.670% |
| 2025-11-20 | 118.85 | 133.00 | 118.85 | 133.00 | +4.069% | 6 | 223 | -39.549% |
| 2025-11-19 | 129.25 | 131.75 | 127.40 | 127.80 | -5.087% | 162 | 220 | -37.089% |
| 2025-11-18 | 134.65 | 134.65 | 134.65 | 134.65 | +7.248% | 4 | 63 | -40.290% |
| 2025-11-10 | 125.55 | 125.55 | 125.55 | 125.55 | -2.143% | 1 | 63 | -35.962% |
| 2025-11-04 | 128.30 | 128.30 | 128.30 | 128.30 | +11.082% | 1 | 63 | -37.334% |
| 2025-10-29 | 112.86 | 115.50 | 112.86 | 115.50 | -0.508% | 7 | 63 | -30.390% |
| 2025-10-28 | 119.74 | 120.50 | 116.09 | 116.09 | -4.453% | 5 | 59 | -30.743% |
| 2025-10-27 | 121.34 | 123.64 | 121.21 | 121.50 | -7.815% | 10 | 54 | -33.827% |
| 2025-10-03 | 131.80 | 131.80 | 131.80 | 131.80 | +1.074% | 1 | 54 | -38.998% |
| 2025-09-22 | 130.40 | 130.40 | 130.40 | 130.40 | +10.979% | 1 | 55 | -38.344% |
| 2025-09-15 | 117.80 | 117.80 | 117.50 | 117.50 | -0.550% | 16 | 56 | -31.574% |
| 2025-09-12 | 118.40 | 118.40 | 117.05 | 118.15 | +0.983% | 45 | 56 | -31.951% |
| 2025-09-10 | 113.93 | 117.00 | 113.93 | 117.00 | -5.630% | 6 | 66 | -31.282% |
| 2025-09-08 | 121.43 | 123.98 | 121.43 | 123.98 | -3.141% | 6 | 62 | -35.151% |
| 2025-09-05 | 122.32 | 131.15 | 122.32 | 128.00 | -14.939% | 12 | 63 | -37.187% |
| 2025-08-28 | 150.50 | 150.50 | 149.83 | 150.48 | -9.360% | 18 | 51 | -46.571% |
| 2025-08-21 | 166.02 | 166.02 | 166.02 | 166.02 | +12.289% | 1 | 41 | -51.572% |
| 2025-08-12 | 148.40 | 148.55 | 147.85 | 147.85 | -4.273% | 26 | 41 | -45.621% |
| 2025-08-11 | 154.45 | 154.45 | 154.45 | 154.45 | -1.184% | 1 | 15 | -47.944% |
| 2025-08-06 | 156.30 | 156.30 | 156.30 | 156.30 | 0.000% | 15 | 15 | -48.560% |