AVGO270115P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.0700 | 0.0800 | 0.0400 | 0.0400 | 0.000% | 4 | 946 | 0.000% |
| 2026-10-06 | 0.0700 | 0.0700 | 0.0400 | 0.0400 | +100.000% | 5 | 946 | 0.000% |
| 2026-10-05 | 0.0500 | 0.0500 | 0.0200 | 0.0200 | 0.000% | 14 | 946 | +100.000% |
| 2026-10-02 | 0.0300 | 0.0500 | 0.0200 | 0.0200 | -71.429% | 7 | 946 | +100.000% |
| 2026-10-01 | 0.0800 | 0.1100 | 0.0500 | 0.0700 | +133.333% | 4 | 946 | -42.857% |
| 2026-09-30 | 0.0800 | 0.0800 | 0.0300 | 0.0300 | 0.000% | 10 | 946 | +33.333% |
| 2026-09-29 | 0.0400 | 0.0500 | 0.0300 | 0.0300 | -25.000% | 11 | 945 | +33.333% |
| 2026-09-28 | 0.0800 | 0.0800 | 0.0400 | 0.0400 | -20.000% | 2 | 945 | 0.000% |
| 2026-09-25 | 0.0900 | 0.0900 | 0.0500 | 0.0500 | -44.444% | 6 | 945 | -20.000% |
| 2026-09-22 | 0.0400 | 0.0900 | 0.0200 | 0.0900 | +800.000% | 11 | 944 | -55.556% |
| 2026-09-21 | 0.0300 | 0.1500 | 0.0100 | 0.0100 | -66.667% | 12 | 945 | +300.000% |
| 2026-09-18 | 0.0800 | 0.0800 | 0.0300 | 0.0300 | 0.000% | 4 | 945 | +33.333% |
| 2026-09-17 | 0.0700 | 0.0800 | 0.0300 | 0.0300 | -40.000% | 4 | 945 | +33.333% |
| 2026-09-16 | 0.1300 | 0.1300 | 0.0200 | 0.0500 | +66.667% | 19 | 942 | -20.000% |
| 2026-09-15 | 0.1100 | 0.1300 | 0.0200 | 0.0300 | 0.000% | 60 | 942 | +33.333% |
| 2026-09-14 | 0.0800 | 0.1100 | 0.0300 | 0.0300 | -57.143% | 12 | 942 | +33.333% |
| 2026-09-11 | 0.1200 | 0.1300 | 0.0100 | 0.0700 | 0.000% | 78 | 942 | -42.857% |
| 2026-09-10 | 0.1200 | 0.1200 | 0.0700 | 0.0700 | +75.000% | 2 | 942 | -42.857% |
| 2026-09-09 | 0.0900 | 0.1300 | 0.0400 | 0.0400 | -20.000% | 24 | 942 | 0.000% |
| 2026-09-08 | 0.1100 | 0.1300 | 0.0300 | 0.0500 | -16.667% | 36 | 940 | -20.000% |
| 2026-09-04 | 0.0900 | 0.1000 | 0.0500 | 0.0600 | -33.333% | 5 | 940 | -33.333% |
| 2026-09-03 | 0.0400 | 0.1100 | 0.0200 | 0.0900 | +200.000% | 63 | 946 | -55.556% |
| 2026-09-02 | 0.1200 | 0.1300 | 0.0300 | 0.0300 | -25.000% | 5 | 943 | +33.333% |
| 2026-09-01 | 0.1100 | 0.1500 | 0.0400 | 0.0400 | 0.000% | 39 | 936 | 0.000% |
| 2026-08-31 | 0.1000 | 0.1000 | 0.0400 | 0.0400 | -20.000% | 6 | 936 | 0.000% |
| 2026-08-28 | 0.1300 | 0.1300 | 0.0500 | 0.0500 | +25.000% | 6 | 936 | -20.000% |
| 2026-08-27 | 0.1900 | 0.1900 | 0.0400 | 0.0400 | -20.000% | 7 | 935 | 0.000% |
| 2026-08-26 | 0.1500 | 0.1700 | 0.0500 | 0.0500 | 0.000% | 18 | 935 | -20.000% |
| 2026-08-25 | 0.1100 | 0.1100 | 0.0500 | 0.0500 | 0.000% | 6 | 935 | -20.000% |
| 2026-08-24 | 0.1300 | 0.1300 | 0.0500 | 0.0500 | -28.571% | 24 | 935 | -20.000% |
| 2026-08-21 | 0.1500 | 0.1500 | 0.0700 | 0.0700 | +40.000% | 4 | 935 | -42.857% |
| 2026-08-20 | 0.1500 | 0.1500 | 0.0500 | 0.0500 | -16.667% | 10 | 935 | -20.000% |
| 2026-08-19 | 0.1300 | 0.1300 | 0.0600 | 0.0600 | -14.286% | 8 | 937 | -33.333% |
| 2026-08-18 | 0.1800 | 0.1800 | 0.0700 | 0.0700 | 0.000% | 4 | 937 | -42.857% |
| 2026-08-17 | 0.1600 | 0.1600 | 0.0600 | 0.0700 | +16.667% | 4 | 937 | -42.857% |
| 2026-08-14 | 0.1200 | 0.1200 | 0.0600 | 0.0600 | -40.000% | 2 | 937 | -33.333% |
| 2026-08-13 | 0.1600 | 0.1600 | 0.1000 | 0.1000 | +100.000% | 2 | 937 | -60.000% |
| 2026-08-12 | 0.2500 | 0.2500 | 0.0500 | 0.0500 | -16.667% | 4 | 937 | -20.000% |
| 2026-08-07 | 0.0600 | 0.0600 | 0.0400 | 0.0600 | -33.333% | 15 | 952 | -33.333% |
| 2026-08-05 | 0.1600 | 0.1600 | 0.0900 | 0.0900 | -47.059% | 2 | 952 | -55.556% |
| 2026-08-03 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 8 | 954 | -76.471% |
| 2026-07-29 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +100.000% | 2 | 952 | -77.778% |
| 2026-07-23 | 0.2000 | 0.2100 | 0.0900 | 0.0900 | -55.000% | 6 | 952 | -55.556% |
| 2026-07-17 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +33.333% | 14 | 938 | -80.000% |
| 2026-07-10 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +1400.000% | 1 | 937 | -73.333% |
| 2026-07-07 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -91.667% | 1 | 937 | +300.000% |
| 2026-06-17 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 1 | 937 | -66.667% |
| 2026-06-12 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -17.647% | 1 | 936 | -71.429% |
| 2026-06-11 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +70.000% | 4 | 939 | -76.471% |
| 2026-06-08 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 4 | 939 | -60.000% |
| 2026-06-04 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -37.500% | 2 | 939 | -60.000% |
| 2026-05-29 | 0.1300 | 0.1600 | 0.1300 | 0.1600 | -42.857% | 2 | 938 | -75.000% |
| 2026-05-27 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | +21.739% | 5 | 938 | -85.714% |
| 2026-05-26 | 0.2900 | 0.2900 | 0.2100 | 0.2300 | +35.294% | 18 | 938 | -82.609% |
| 2026-05-15 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -29.167% | 1 | 937 | -76.471% |
| 2026-05-06 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +14.286% | 1 | 937 | -83.333% |
| 2026-05-04 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -19.231% | 2 | 937 | -80.952% |
| 2026-04-27 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 2 | 935 | -84.615% |
| 2026-04-24 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -30.556% | 2 | 933 | -84.000% |
| 2026-04-23 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | +33.333% | 6 | 933 | -88.889% |
| 2026-04-22 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +68.750% | 1 | 933 | -85.185% |
| 2026-04-17 | 0.1900 | 0.2000 | 0.1600 | 0.1600 | -15.789% | 12 | 933 | -75.000% |
| 2026-04-16 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +5.556% | 2 | 933 | -78.947% |
| 2026-04-15 | 0.2000 | 0.2400 | 0.1300 | 0.1800 | -10.000% | 13 | 933 | -77.778% |
| 2026-04-13 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +17.647% | 1 | 933 | -80.000% |
| 2026-04-08 | 0.1600 | 0.1700 | 0.1500 | 0.1700 | -39.286% | 7 | 933 | -76.471% |
| 2026-04-07 | 0.2300 | 0.2800 | 0.2300 | 0.2800 | -12.500% | 3 | 933 | -85.714% |
| 2026-03-31 | 0.2900 | 0.3200 | 0.2700 | 0.3200 | -28.889% | 8 | 933 | -87.500% |
| 2026-03-27 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 6 | 933 | -91.111% |
| 2026-03-25 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -6.977% | 29 | 939 | -90.000% |
| 2026-03-04 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -28.333% | 1 | 954 | -90.698% |
| 2026-02-26 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +7.143% | 3 | 953 | -93.333% |
| 2026-02-25 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | -1.754% | 3 | 949 | -92.857% |
| 2026-02-23 | 0.4300 | 0.5900 | 0.4300 | 0.5700 | +14.000% | 23 | 949 | -92.982% |
| 2026-02-09 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -25.373% | 5 | 949 | -92.000% |
| 2026-02-06 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +36.735% | 1 | 953 | -94.030% |
| 2026-01-27 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -2.000% | 5 | 953 | -91.837% |
| 2026-01-26 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1 | 953 | -92.000% |
| 2026-01-14 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 10 | 953 | -92.000% |
| 2026-01-05 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.000% | 13 | 930 | -92.308% |
| 2025-12-30 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -11.864% | 1 | 930 | -92.308% |
| 2025-12-24 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -9.231% | 5 | 930 | -93.220% |
| 2025-12-19 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -13.333% | 1 | 930 | -93.846% |
| 2025-12-15 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | +7.143% | 6 | 930 | -94.667% |
| 2025-12-12 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +11.111% | 1 | 925 | -94.286% |
| 2025-12-08 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -11.268% | 1 | 925 | -93.651% |
| 2025-12-04 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +5.970% | 1 | 924 | -94.366% |
| 2025-11-28 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -25.556% | 6 | 923 | -94.030% |
| 2025-11-24 | 0.9900 | 0.9900 | 0.8500 | 0.9000 | -29.134% | 903 | 917 | -95.556% |
| 2025-10-30 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +35.106% | 1 | 120 | -96.850% |
| 2025-10-29 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -36.054% | 1 | 121 | -95.745% |
| 2025-10-17 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -3.289% | 2 | 120 | -97.279% |
| 2025-10-16 | 1.4300 | 1.5500 | 1.4300 | 1.5200 | +3.401% | 5 | 122 | -97.368% |
| 2025-10-15 | 1.4400 | 1.5000 | 1.4400 | 1.4700 | +1.379% | 3 | 127 | -97.279% |
| 2025-10-14 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | +13.281% | 3 | 127 | -97.241% |
| 2025-10-13 | 1.2100 | 1.2800 | 1.2100 | 1.2800 | -11.111% | 2 | 130 | -96.875% |
| 2025-10-10 | 1.1300 | 1.7500 | 1.1300 | 1.4400 | +22.034% | 28 | 129 | -97.222% |
| 2025-10-08 | 0.9400 | 1.1800 | 0.9400 | 1.1800 | -1.667% | 26 | 149 | -96.610% |
| 2025-10-07 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +0.840% | 5 | 149 | -96.667% |
| 2025-10-06 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +15.534% | 1 | 149 | -96.639% |
| 2025-09-22 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +3.000% | 1 | 149 | -96.117% |
| 2025-09-15 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 2 | 148 | -96.000% |
| 2025-09-11 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +5.263% | 1 | 148 | -96.000% |
| 2025-09-09 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | +5.556% | 6 | 147 | -95.789% |
| 2025-09-08 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +13.924% | 1 | 146 | -95.556% |
| 2025-09-05 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -22.549% | 1 | 146 | -94.937% |
| 2025-09-04 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -18.400% | 1 | 145 | -96.078% |
| 2025-09-02 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +2.459% | 1 | 144 | -96.800% |
| 2025-08-28 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -20.261% | 1 | 144 | -96.721% |
| 2025-08-19 | 1.4900 | 1.5600 | 1.4800 | 1.5300 | +4.795% | 105 | 144 | -97.386% |
| 2025-08-18 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | +12.308% | 50 | 249 | -97.260% |
| 2025-08-13 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -7.143% | 25 | 299 | -96.923% |
| 2025-08-12 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | -2.098% | 50 | 324 | -97.143% |
| 2025-08-11 | 1.4500 | 1.4600 | 1.3600 | 1.4300 | -0.694% | 58 | 326 | -97.203% |
| 2025-08-06 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +1.408% | 1 | 281 | -97.222% |
| 2025-08-04 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -7.792% | 1 | 280 | -97.183% |
| 2025-08-01 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +18.462% | 1 | 279 | -97.403% |
| 2025-07-28 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -7.801% | 1 | 279 | -96.923% |
| 2025-07-23 | 1.5200 | 1.5200 | 1.4100 | 1.4100 | +2.174% | 21 | 279 | -97.163% |
| 2025-07-21 | 1.4500 | 1.4500 | 1.3800 | 1.3800 | -4.167% | 2 | 278 | -97.101% |
| 2025-07-17 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +1.408% | 1 | 277 | -97.222% |
| 2025-07-15 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -1.389% | 3 | 276 | -97.183% |
| 2025-07-14 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -6.494% | 2 | 277 | -97.222% |
| 2025-07-11 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -0.645% | 1 | 275 | -97.403% |
| 2025-07-10 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +0.649% | 1 | 274 | -97.419% |
| 2025-07-09 | 1.5900 | 1.5900 | 1.5400 | 1.5400 | -5.521% | 2 | 273 | -97.403% |
| 2025-07-08 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | -28.194% | 11 | 273 | -97.546% |
| 2025-07-03 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +27.528% | 1 | 281 | -98.238% |
| 2025-07-02 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +1.714% | 10 | 281 | -97.753% |
| 2025-07-01 | 5.9000 | 5.9000 | 1.7500 | 1.7500 | -21.875% | 21 | 291 | -97.714% |
| 2025-06-30 | 1.9800 | 2.2400 | 1.9800 | 2.2400 | +23.077% | 300 | 310 | -98.214% |
| 2025-06-26 | 1.7300 | 1.8200 | 1.7300 | 1.8200 | -2.674% | 2 | 10 | -97.802% |
| 2025-06-25 | 1.7400 | 1.8700 | 1.7400 | 1.8700 | -6.030% | 2 | 10 | -97.861% |
| 2025-06-23 | 1.9100 | 1.9900 | 1.9100 | 1.9900 | -2.451% | 2 | 10 | -97.990% |
| 2025-06-10 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -3.318% | 1 | 10 | -98.039% |
| 2025-06-06 | 1.9900 | 2.1100 | 1.9900 | 2.1100 | -17.255% | 6 | 10 | -98.104% |
| 2025-05-30 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -21.538% | 2 | 8 | -98.431% |
| 2025-05-05 | 3.1500 | 3.2500 | 3.1500 | 3.2500 | -44.915% | 4 | 7 | -98.769% |
| 2025-04-10 | 5.3000 | 6.0900 | 5.3000 | 5.9000 | +31.111% | 4 | 3 | -99.322% |
| 2025-04-09 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 1 | 1 | -99.111% |