AVGO270115P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 1,191 | 0.000% |
| 2026-10-01 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | +233.333% | 4 | 1,191 | 0.000% |
| 2026-09-23 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -50.000% | 4 | 1,195 | +233.333% |
| 2026-09-18 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +100.000% | 1 | 1,196 | +66.667% |
| 2026-09-17 | 0.0600 | 0.0600 | 0.0300 | 0.0300 | -50.000% | 2 | 1,196 | +233.333% |
| 2026-08-21 | 0.1300 | 0.1300 | 0.0600 | 0.0600 | 0.000% | 8 | 1,197 | +66.667% |
| 2026-08-20 | 0.1100 | 0.1100 | 0.0600 | 0.0600 | -14.286% | 4 | 1,195 | +66.667% |
| 2026-08-19 | 0.1100 | 0.1100 | 0.0700 | 0.0700 | 0.000% | 2 | 1,195 | +42.857% |
| 2026-08-18 | 0.1300 | 0.1300 | 0.0700 | 0.0700 | +16.667% | 2 | 1,195 | +42.857% |
| 2026-08-17 | 0.1300 | 0.1300 | 0.0600 | 0.0600 | -14.286% | 6 | 1,196 | +66.667% |
| 2026-08-14 | 0.1300 | 0.1300 | 0.0700 | 0.0700 | +16.667% | 4 | 1,195 | +42.857% |
| 2026-08-12 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -40.000% | 23 | 1,174 | +66.667% |
| 2026-07-29 | 0.2100 | 0.2100 | 0.0900 | 0.1000 | -16.667% | 34 | 1,174 | 0.000% |
| 2026-07-22 | 0.1500 | 0.1900 | 0.1200 | 0.1200 | -40.000% | 4 | 1,175 | -16.667% |
| 2026-07-20 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +17.647% | 1 | 1,174 | -50.000% |
| 2026-07-10 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 1 | 1,174 | -41.176% |
| 2026-06-04 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -60.417% | 1 | 1,173 | -47.368% |
| 2026-05-13 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +60.000% | 1 | 1,174 | -79.167% |
| 2026-05-07 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -9.091% | 27 | 1,174 | -66.667% |
| 2026-05-05 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -23.256% | 27 | 1,174 | -69.697% |
| 2026-04-23 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +22.857% | 1 | 1,174 | -76.744% |
| 2026-04-22 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 1 | 1,174 | -71.429% |
| 2026-04-20 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +53.846% | 1 | 1,175 | -75.000% |
| 2026-04-13 | 0.4000 | 0.4000 | 0.2600 | 0.2600 | -31.579% | 2 | 1,175 | -61.538% |
| 2026-04-08 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -43.284% | 1 | 1,175 | -73.684% |
| 2026-03-27 | 0.6000 | 0.6700 | 0.6000 | 0.6700 | +19.643% | 125 | 1,175 | -85.075% |
| 2026-03-26 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | -1.754% | 3 | 1,178 | -82.143% |
| 2026-03-19 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | +11.765% | 31 | 1,181 | -82.456% |
| 2026-03-18 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -16.393% | 1 | 1,199 | -80.392% |
| 2026-03-16 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -12.857% | 5 | 1,200 | -83.607% |
| 2026-03-13 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +16.667% | 1 | 1,205 | -85.714% |
| 2026-03-09 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | +15.385% | 3 | 1,205 | -83.333% |
| 2026-03-05 | 0.6000 | 0.6000 | 0.5200 | 0.5200 | -20.000% | 2 | 1,206 | -80.769% |
| 2026-03-04 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | -32.990% | 3 | 1,205 | -84.615% |
| 2026-02-26 | 0.9000 | 0.9700 | 0.8500 | 0.9700 | +12.791% | 8 | 1,204 | -89.691% |
| 2026-02-25 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +6.173% | 1 | 1,198 | -88.372% |
| 2026-02-24 | 0.8500 | 0.8500 | 0.8100 | 0.8100 | +8.000% | 4 | 1,198 | -87.654% |
| 2026-02-18 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -13.793% | 1 | 1,196 | -86.667% |
| 2026-02-12 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | +7.407% | 3 | 1,195 | -88.506% |
| 2026-02-11 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +17.391% | 1 | 1,193 | -87.654% |
| 2026-02-09 | 0.7500 | 0.7500 | 0.6900 | 0.6900 | -16.867% | 3 | 1,192 | -85.507% |
| 2026-02-06 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -2.353% | 1 | 1,190 | -87.952% |
| 2026-02-03 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +7.595% | 4 | 1,189 | -88.235% |
| 2026-02-02 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -21.000% | 10 | 1,193 | -87.342% |
| 2025-12-17 | 1.1000 | 1.1200 | 0.9900 | 1.0000 | -5.660% | 30 | 1,198 | -90.000% |
| 2025-12-16 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +0.952% | 2 | 1,228 | -90.566% |
| 2025-12-15 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | +9.375% | 15 | 1,227 | -90.476% |
| 2025-12-12 | 0.9300 | 0.9600 | 0.8600 | 0.9600 | +9.091% | 45 | 1,212 | -89.583% |
| 2025-12-08 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -2.222% | 1 | 1,220 | -88.636% |
| 2025-11-28 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 6 | 1,220 | -88.889% |
| 2025-11-26 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -15.254% | 5 | 1,225 | -90.000% |
| 2025-11-24 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -15.714% | 5 | 1,225 | -91.525% |
| 2025-11-20 | 1.5100 | 1.5100 | 1.3100 | 1.4000 | +4.478% | 52 | 1,225 | -92.857% |
| 2025-11-18 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | -0.741% | 50 | 1,277 | -92.537% |
| 2025-11-17 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -4.930% | 24 | 1,327 | -92.593% |
| 2025-11-14 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | -5.960% | 12 | 1,351 | -92.958% |
| 2025-11-13 | 1.3300 | 1.5100 | 1.3300 | 1.5100 | +12.687% | 26 | 1,363 | -93.377% |
| 2025-11-11 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -10.667% | 2 | 1,391 | -92.537% |
| 2025-11-07 | 1.4500 | 1.5500 | 1.4500 | 1.5000 | +5.634% | 58 | 1,391 | -93.333% |
| 2025-10-30 | 1.4200 | 1.4200 | 1.3200 | 1.4200 | +1.429% | 26 | 1,449 | -92.958% |
| 2025-10-28 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -1.408% | 1 | 1,449 | -92.857% |
| 2025-10-27 | 1.3900 | 1.4600 | 1.3900 | 1.4200 | -9.554% | 141 | 1,432 | -92.958% |
| 2025-10-24 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -7.101% | 11 | 1,432 | -93.631% |
| 2025-10-20 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | -12.435% | 2 | 1,432 | -94.083% |
| 2025-10-17 | 1.9400 | 1.9400 | 1.8700 | 1.9300 | +5.464% | 40 | 1,432 | -94.819% |
| 2025-10-16 | 1.8100 | 1.8300 | 1.8100 | 1.8300 | +0.549% | 11 | 1,472 | -94.536% |
| 2025-10-15 | 1.8800 | 1.8800 | 1.8200 | 1.8200 | 0.000% | 40 | 1,482 | -94.505% |
| 2025-10-14 | 1.8700 | 1.9000 | 1.8200 | 1.8200 | +7.059% | 56 | 1,522 | -94.505% |
| 2025-10-13 | 1.5200 | 1.7000 | 1.5200 | 1.7000 | +9.677% | 10 | 1,576 | -94.118% |
| 2025-10-10 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 0.000% | 5 | 1,578 | -93.548% |
| 2025-10-09 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | +5.442% | 15 | 1,583 | -93.548% |
| 2025-09-26 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +2.797% | 20 | 1,598 | -93.197% |
| 2025-09-15 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.000% | 2 | 1,618 | -93.007% |
| 2025-09-04 | 1.5100 | 1.5100 | 1.3100 | 1.4300 | -13.333% | 52 | 1,620 | -93.007% |
| 2025-09-03 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 0.000% | 84 | 1,635 | -93.939% |
| 2025-09-02 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +6.452% | 36 | 1,551 | -93.939% |
| 2025-08-28 | 1.4900 | 1.5500 | 1.4900 | 1.5500 | -5.488% | 53 | 1,515 | -93.548% |
| 2025-08-27 | 1.6400 | 1.6400 | 1.5800 | 1.6400 | -13.228% | 52 | 1,474 | -93.902% |
| 2025-08-20 | 2.1200 | 2.1200 | 1.8900 | 1.8900 | -3.077% | 140 | 1,474 | -94.709% |
| 2025-08-19 | 1.8300 | 1.9500 | 1.8300 | 1.9500 | +16.071% | 30 | 1,614 | -94.872% |
| 2025-08-12 | 1.8200 | 1.8300 | 1.6300 | 1.6800 | -7.182% | 77 | 1,644 | -94.048% |
| 2025-08-11 | 1.8400 | 1.8400 | 1.7500 | 1.8100 | -3.723% | 16 | 1,619 | -94.475% |
| 2025-08-08 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -1.571% | 3 | 1,629 | -94.681% |
| 2025-08-07 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -4.500% | 20 | 1,632 | -94.764% |
| 2025-07-10 | 2.0100 | 2.0600 | 2.0000 | 2.0000 | -3.382% | 3 | 1,652 | -95.000% |
| 2025-07-09 | 1.9900 | 2.0700 | 1.9900 | 2.0700 | -1.429% | 2 | 1,653 | -95.169% |
| 2025-07-08 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | -2.326% | 125 | 1,653 | -95.238% |
| 2025-07-03 | 2.2000 | 2.3100 | 2.1300 | 2.1500 | -2.273% | 33 | 1,500 | -95.349% |
| 2025-07-02 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -4.348% | 1 | 1,500 | -95.455% |
| 2025-07-01 | 2.2800 | 2.3000 | 2.2500 | 2.3000 | +4.072% | 277 | 1,500 | -95.652% |
| 2025-06-30 | 2.2000 | 3.1000 | 2.2000 | 2.2100 | -4.329% | 150 | 1,300 | -95.475% |
| 2025-06-26 | 2.3400 | 2.3400 | 2.2800 | 2.3100 | -11.494% | 282 | 1,150 | -95.671% |
| 2025-06-16 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +0.385% | 3 | 875 | -96.169% |
| 2025-06-12 | 2.6300 | 2.6300 | 2.6000 | 2.6000 | -3.346% | 2 | 876 | -96.154% |
| 2025-06-09 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -2.182% | 1 | 877 | -96.283% |
| 2025-06-06 | 2.6600 | 2.7500 | 2.5800 | 2.7500 | +5.769% | 86 | 878 | -96.364% |
| 2025-06-05 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -2.622% | 2 | 840 | -96.154% |
| 2025-06-04 | 2.6700 | 2.7400 | 2.6700 | 2.6700 | -1.838% | 121 | 840 | -96.255% |
| 2025-06-03 | 2.7500 | 2.7700 | 2.7200 | 2.7200 | -6.529% | 7 | 840 | -96.324% |
| 2025-06-02 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -9.063% | 2 | 843 | -96.564% |
| 2025-05-29 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -7.246% | 1 | 845 | -96.875% |
| 2025-05-28 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -3.361% | 2 | 845 | -97.101% |
| 2025-05-21 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +2.000% | 1 | 847 | -97.199% |
| 2025-05-20 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +1.449% | 1 | 847 | -97.143% |
| 2025-05-15 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +2.374% | 25 | 846 | -97.101% |
| 2025-05-14 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -29.053% | 1 | 846 | -97.033% |
| 2025-05-06 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +10.465% | 5 | 846 | -97.895% |
| 2025-05-02 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -16.505% | 4 | 846 | -97.674% |
| 2025-04-24 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -10.900% | 1 | 848 | -98.058% |
| 2025-04-23 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -19.161% | 1 | 848 | -98.270% |
| 2025-04-21 | 7.1000 | 7.1500 | 7.1000 | 7.1500 | +2.143% | 15 | 849 | -98.601% |
| 2025-04-17 | 6.7200 | 7.0000 | 6.7100 | 7.0000 | -0.709% | 42 | 809 | -98.571% |
| 2025-04-16 | 6.7100 | 7.0500 | 6.7100 | 7.0500 | +14.634% | 3 | 809 | -98.582% |
| 2025-04-15 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -9.024% | 1 | 808 | -98.374% |
| 2025-04-14 | 6.4500 | 6.7600 | 6.4000 | 6.7600 | +13.997% | 4 | 808 | -98.521% |
| 2025-04-09 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -24.169% | 1 | 806 | -98.314% |
| 2025-04-08 | 7.5500 | 7.8200 | 7.5500 | 7.8200 | -15.000% | 13 | 807 | -98.721% |
| 2025-04-07 | 10.5200 | 11.2000 | 9.0000 | 9.2000 | -3.158% | 24 | 816 | -98.913% |
| 2025-04-04 | 9.0000 | 10.2500 | 9.0000 | 9.5000 | +43.939% | 210 | 816 | -98.947% |
| 2025-04-03 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +7.843% | 1 | 812 | -98.485% |
| 2025-04-01 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -2.080% | 1 | 811 | -98.366% |
| 2025-03-31 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +15.741% | 1 | 810 | -98.400% |
| 2025-03-27 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +28.571% | 2 | 809 | -98.148% |
| 2025-03-24 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -7.489% | 1 | 810 | -97.619% |
| 2025-03-19 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -7.347% | 2 | 809 | -97.797% |
| 2025-03-18 | 4.7500 | 4.9000 | 4.7500 | 4.9000 | +6.522% | 4 | 807 | -97.959% |
| 2025-03-17 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 0.000% | 1 | 807 | -97.826% |
| 2025-03-14 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -6.122% | 2 | 807 | -97.826% |
| 2025-03-07 | 4.8000 | 5.1500 | 4.8000 | 4.9000 | -9.259% | 66 | 806 | -97.959% |
| 2025-03-06 | 5.2000 | 5.4700 | 5.2000 | 5.4000 | +31.707% | 5 | 809 | -98.148% |
| 2025-02-28 | 3.9000 | 4.1000 | 3.9000 | 4.1000 | +2.500% | 4 | 805 | -97.561% |
| 2025-02-27 | 3.5500 | 4.0000 | 3.5500 | 4.0000 | +3.896% | 4 | 803 | -97.500% |
| 2025-02-25 | 3.7000 | 3.8500 | 3.7000 | 3.8500 | +11.594% | 2 | 801 | -97.403% |
| 2025-02-24 | 3.2000 | 3.4500 | 3.2000 | 3.4500 | +9.524% | 2 | 801 | -97.101% |
| 2025-02-21 | 3.4500 | 3.4500 | 3.1500 | 3.1500 | +6.061% | 64 | 799 | -96.825% |
| 2025-02-18 | 3.0000 | 3.0500 | 2.9500 | 2.9700 | +2.414% | 131 | 799 | -96.633% |
| 2025-02-05 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -22.667% | 1 | 804 | -96.552% |
| 2025-01-28 | 3.7000 | 3.8000 | 3.3700 | 3.7500 | -4.580% | 70 | 804 | -97.333% |
| 2025-01-27 | 2.8700 | 3.9300 | 2.8700 | 3.9300 | +26.774% | 39 | 803 | -97.455% |
| 2025-01-13 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +0.649% | 10 | 782 | -96.774% |
| 2025-01-10 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +8.451% | 40 | 784 | -96.753% |
| 2025-01-08 | 2.7100 | 3.7900 | 2.7100 | 2.8400 | -2.069% | 120 | 744 | -96.479% |
| 2025-01-07 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -5.229% | 3 | 744 | -96.552% |
| 2025-01-06 | 2.5900 | 3.8300 | 2.5900 | 3.0600 | +19.066% | 271 | 747 | -96.732% |
| 2025-01-03 | 3.0700 | 3.7300 | 2.5700 | 2.5700 | -3.383% | 800 | 647 | -96.109% |
| 2025-01-02 | 2.4000 | 2.6600 | 2.4000 | 2.6600 | -22.222% | 2 | 387 | -96.241% |
| 2024-12-31 | 2.6500 | 3.4200 | 1.9300 | 3.4200 | +34.118% | 79 | 336 | -97.076% |
| 2024-12-30 | 2.7000 | 2.9200 | 1.4800 | 2.5500 | -12.069% | 153 | 336 | -96.078% |
| 2024-12-27 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +15.538% | 6 | 441 | -96.552% |
| 2024-12-26 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -1.569% | 1 | 441 | -96.016% |
| 2024-12-24 | 4.3000 | 4.3000 | 2.5500 | 2.5500 | -7.273% | 50 | 441 | -96.078% |
| 2024-12-20 | 2.5200 | 3.4000 | 2.4700 | 2.7500 | +2.612% | 624 | 441 | -96.364% |
| 2024-12-18 | 2.6600 | 2.6800 | 2.6600 | 2.6800 | -35.422% | 15 | 78 | -96.269% |
| 2024-12-17 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +36.066% | 1 | 78 | -97.590% |
| 2024-12-16 | 2.6900 | 3.0500 | 2.6400 | 3.0500 | -3.785% | 131 | 78 | -96.721% |
| 2024-12-13 | 3.6500 | 3.6500 | 3.1700 | 3.1700 | -25.935% | 4 | 21 | -96.845% |
| 2024-12-12 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +4.390% | 2 | 21 | -97.664% |
| 2024-12-11 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -2.381% | 1 | 19 | -97.561% |
| 2024-12-06 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.545% | 4 | 18 | -97.619% |
| 2024-11-11 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -18.519% | 1 | 16 | -97.727% |
| 2024-10-31 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | +10.204% | 2 | 16 | -98.148% |
| 2024-09-27 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -3.162% | 4 | 14 | -97.959% |
| 2024-09-25 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 0.000% | 12 | 12 | -98.024% |