AVGO270115P00460000
AVGO Jan 15 2027 460.00 Put
optionOPRA
EODOct 5, 2026
100.30USD-6.349%(-6.80)5Vol691OI
AVGO270115P00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 100.30 | 100.30 | 100.30 | 100.30 | -6.349% | 5 | 686 | 0.000% |
| 2026-10-02 | 107.15 | 107.15 | 107.10 | 107.10 | -2.326% | 8 | 686 | -6.349% |
| 2026-09-30 | 109.60 | 109.65 | 109.60 | 109.65 | +6.612% | 10 | 681 | -8.527% |
| 2026-09-29 | 102.85 | 102.85 | 102.85 | 102.85 | -8.982% | 2 | 679 | -2.479% |
| 2026-09-24 | 113.85 | 113.85 | 112.85 | 113.00 | +12.103% | 56 | 653 | -11.239% |
| 2026-09-22 | 100.80 | 100.80 | 100.80 | 100.80 | -0.690% | 1 | 653 | -0.496% |
| 2026-09-21 | 105.40 | 105.40 | 101.50 | 101.50 | -7.009% | 39 | 653 | -1.182% |
| 2026-09-18 | 104.82 | 109.15 | 104.69 | 109.15 | +4.210% | 22 | 651 | -8.108% |
| 2026-09-09 | 104.74 | 104.74 | 104.74 | 104.74 | +4.698% | 1 | 651 | -4.239% |
| 2026-09-08 | 99.48 | 102.00 | 99.48 | 100.04 | -8.464% | 45 | 620 | +0.260% |
| 2026-09-04 | 109.29 | 109.29 | 109.29 | 109.29 | +2.140% | 1 | 621 | -8.226% |
| 2026-09-03 | 119.40 | 119.55 | 107.00 | 107.00 | +6.829% | 28 | 615 | -6.262% |
| 2026-09-02 | 102.35 | 102.35 | 100.16 | 100.16 | -8.194% | 18 | 610 | +0.140% |
| 2026-08-24 | 109.10 | 109.10 | 109.10 | 109.10 | +1.659% | 1 | 609 | -8.066% |
| 2026-08-20 | 107.32 | 107.32 | 107.32 | 107.32 | +26.259% | 3 | 612 | -6.541% |
| 2026-08-17 | 85.00 | 85.00 | 85.00 | 85.00 | 0.000% | 3 | 609 | +18.000% |
| 2026-08-14 | 84.80 | 85.00 | 84.80 | 85.00 | +17.533% | 11 | 598 | +18.000% |
| 2026-08-13 | 72.32 | 72.32 | 72.32 | 72.32 | -1.806% | 10 | 588 | +38.689% |
| 2026-08-11 | 73.51 | 73.65 | 73.08 | 73.65 | +1.938% | 13 | 589 | +36.185% |
| 2026-08-10 | 69.65 | 72.25 | 69.56 | 72.25 | +0.627% | 8 | 583 | +38.824% |
| 2026-08-07 | 75.00 | 75.00 | 71.80 | 71.80 | -6.181% | 12 | 572 | +39.694% |
| 2026-08-06 | 76.23 | 76.72 | 75.45 | 76.53 | -2.819% | 130 | 471 | +31.060% |
| 2026-08-05 | 79.10 | 79.10 | 78.75 | 78.75 | -19.684% | 12 | 470 | +27.365% |
| 2026-07-30 | 98.05 | 98.05 | 98.05 | 98.05 | -0.457% | 1 | 470 | +2.295% |
| 2026-07-23 | 95.65 | 98.50 | 94.35 | 98.50 | +4.676% | 4 | 469 | +1.827% |
| 2026-07-22 | 97.93 | 97.93 | 93.65 | 94.10 | -14.213% | 23 | 469 | +6.589% |
| 2026-07-16 | 109.69 | 109.69 | 109.69 | 109.69 | +12.966% | 5 | 474 | -8.560% |
| 2026-07-13 | 97.10 | 97.10 | 97.10 | 97.10 | +3.850% | 1 | 474 | +3.296% |
| 2026-07-09 | 93.50 | 93.50 | 93.50 | 93.50 | -4.689% | 1 | 474 | +7.273% |
| 2026-07-08 | 99.90 | 99.90 | 97.05 | 98.10 | -9.917% | 7 | 475 | +2.243% |
| 2026-07-07 | 109.25 | 109.25 | 108.85 | 108.90 | +1.067% | 6 | 481 | -7.897% |
| 2026-07-06 | 104.70 | 107.75 | 104.70 | 107.75 | -2.489% | 8 | 481 | -6.914% |
| 2026-07-01 | 110.35 | 110.85 | 110.35 | 110.50 | +2.647% | 8 | 484 | -9.231% |
| 2026-06-29 | 107.65 | 107.65 | 107.65 | 107.65 | +1.864% | 1 | 484 | -6.828% |
| 2026-06-24 | 101.35 | 106.35 | 100.85 | 105.68 | +10.313% | 249 | 281 | -5.091% |
| 2026-06-22 | 95.85 | 96.00 | 95.80 | 95.80 | +6.244% | 4 | 281 | +4.697% |
| 2026-06-18 | 90.20 | 90.20 | 90.17 | 90.17 | -9.830% | 2 | 282 | +11.234% |
| 2026-06-17 | 96.02 | 100.00 | 93.90 | 100.00 | -4.762% | 8 | 276 | +0.300% |
| 2026-06-16 | 106.55 | 106.55 | 105.00 | 105.00 | +8.192% | 11 | 266 | -4.476% |
| 2026-06-15 | 97.05 | 97.05 | 97.05 | 97.05 | -8.659% | 1 | 266 | +3.349% |
| 2026-06-12 | 106.25 | 106.25 | 106.25 | 106.25 | -2.433% | 9 | 274 | -5.600% |
| 2026-06-11 | 107.30 | 108.90 | 107.30 | 108.90 | +2.736% | 5 | 277 | -7.897% |
| 2026-06-09 | 103.20 | 106.00 | 103.20 | 106.00 | +7.538% | 6 | 277 | -5.377% |
| 2026-06-08 | 98.61 | 98.71 | 98.57 | 98.57 | -5.629% | 3 | 276 | +1.755% |
| 2026-06-05 | 98.30 | 104.45 | 98.30 | 104.45 | +18.828% | 29 | 256 | -3.973% |
| 2026-06-04 | 95.88 | 95.88 | 86.50 | 87.90 | +32.479% | 33 | 234 | +14.107% |
| 2026-06-03 | 62.30 | 69.48 | 62.30 | 66.35 | -3.209% | 158 | 136 | +51.168% |
| 2026-06-02 | 66.60 | 68.55 | 66.60 | 68.55 | -8.110% | 71 | 120 | +46.317% |
| 2026-06-01 | 75.00 | 75.00 | 72.20 | 74.60 | -8.071% | 42 | 108 | +34.450% |
| 2026-05-29 | 77.60 | 81.15 | 77.60 | 81.15 | -2.052% | 21 | 98 | +23.598% |
| 2026-05-28 | 87.45 | 87.45 | 82.45 | 82.85 | -2.770% | 18 | 97 | +21.062% |
| 2026-05-26 | 84.65 | 85.21 | 84.65 | 85.21 | -3.826% | 12 | 92 | +17.709% |
| 2026-05-20 | 87.00 | 88.60 | 86.95 | 88.60 | +1.084% | 32 | 75 | +13.205% |
| 2026-05-18 | 87.65 | 88.70 | 87.60 | 87.65 | +3.361% | 11 | 72 | +14.432% |
| 2026-05-15 | 84.45 | 84.80 | 83.55 | 84.80 | +8.149% | 8 | 74 | +18.278% |
| 2026-05-14 | 78.41 | 78.41 | 78.41 | 78.41 | -7.262% | 10 | 77 | +27.917% |
| 2026-05-12 | 84.55 | 84.55 | 84.55 | 84.55 | +2.485% | 4 | 76 | +18.628% |
| 2026-05-11 | 83.02 | 83.22 | 82.50 | 82.50 | -8.486% | 36 | 66 | +21.576% |
| 2026-05-07 | 86.23 | 90.26 | 86.23 | 90.15 | +6.059% | 20 | 63 | +11.259% |
| 2026-05-06 | 79.11 | 85.00 | 79.11 | 85.00 | -2.512% | 6 | 63 | +18.000% |
| 2026-05-04 | 87.19 | 87.19 | 87.19 | 87.19 | -3.551% | 1 | 62 | +15.036% |
| 2026-04-30 | 90.25 | 90.40 | 90.25 | 90.40 | -7.990% | 2 | 62 | +10.951% |
| 2026-04-28 | 98.25 | 98.25 | 98.25 | 98.25 | +10.269% | 12 | 51 | +2.087% |
| 2026-04-27 | 89.10 | 89.10 | 89.10 | 89.10 | -42.442% | 1 | 51 | +12.570% |
| 2026-04-02 | 154.80 | 154.80 | 154.80 | 154.80 | +9.787% | 18 | 33 | -35.207% |
| 2026-03-05 | 141.00 | 141.00 | 141.00 | 141.00 | -8.053% | 5 | 33 | -28.865% |
| 2026-03-04 | 152.45 | 153.35 | 152.45 | 153.35 | +4.583% | 8 | 28 | -34.594% |
| 2026-01-27 | 146.80 | 146.80 | 146.63 | 146.63 | -5.217% | 2 | 20 | -31.597% |
| 2026-01-23 | 154.70 | 154.70 | 154.70 | 154.70 | +12.427% | 1 | 20 | -35.165% |
| 2026-01-15 | 137.95 | 137.95 | 137.60 | 137.60 | +3.071% | 2 | 20 | -27.108% |
| 2026-01-12 | 133.25 | 133.70 | 133.25 | 133.50 | -2.881% | 4 | 20 | -24.869% |
| 2026-01-09 | 137.40 | 137.46 | 137.40 | 137.46 | -1.427% | 2 | 20 | -27.033% |
| 2025-12-23 | 139.45 | 139.45 | 139.45 | 139.45 | -2.003% | 10 | 20 | -28.075% |
| 2025-12-22 | 142.30 | 142.30 | 142.30 | 142.30 | +7.721% | 1 | 14 | -29.515% |
| 2025-12-12 | 132.10 | 132.10 | 132.10 | 132.10 | +11.008% | 1 | 14 | -24.073% |
| 2025-12-04 | 119.00 | 119.00 | 119.00 | 119.00 | +1.762% | 5 | 14 | -15.714% |
| 2025-11-26 | 116.55 | 116.94 | 116.55 | 116.94 | -3.035% | 2 | 13 | -14.230% |
| 2025-11-25 | 119.25 | 120.60 | 119.25 | 120.60 | -2.820% | 12 | 13 | -16.833% |
| 2025-11-24 | 124.10 | 124.10 | 124.10 | 124.10 | +0.894% | 1 | 12 | -19.178% |
| 2025-11-20 | 123.00 | 123.00 | 123.00 | 123.00 | -0.886% | 1 | 13 | -18.455% |
| 2025-10-31 | 124.10 | 124.10 | 124.10 | 124.10 | +0.894% | 1 | 14 | -19.178% |
| 2025-10-30 | 119.89 | 123.00 | 119.89 | 123.00 | +2.585% | 2 | 13 | -18.455% |
| 2025-10-29 | 119.90 | 119.90 | 119.90 | 119.90 | -8.382% | 1 | 11 | -16.347% |
| 2025-10-27 | 130.87 | 130.87 | 130.87 | 130.87 | +3.047% | 1 | 10 | -23.359% |
| 2025-09-10 | 127.00 | 127.00 | 127.00 | 127.00 | -3.481% | 10 | 10 | -21.024% |
| 2025-09-08 | 127.87 | 131.58 | 127.87 | 131.58 | 0.000% | 11 | 10 | -23.773% |