AVGO270115P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 0.1500 | 0.1600 | 0.0100 | 0.0100 | 0.000% | 4 | 2,067 | 0.000% |
| 2026-09-29 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 2,067 | 0.000% |
| 2026-09-22 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 4 | 2,067 | 0.000% |
| 2026-09-21 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 2,067 | 0.000% |
| 2026-09-18 | 0.1300 | 0.1300 | 0.0100 | 0.0100 | -85.714% | 6 | 2,070 | 0.000% |
| 2026-09-17 | 0.1300 | 0.1300 | 0.0300 | 0.0700 | +133.333% | 142 | 1,966 | -85.714% |
| 2026-09-16 | 0.1300 | 0.1300 | 0.0300 | 0.0300 | -25.000% | 30 | 1,974 | -66.667% |
| 2026-09-15 | 0.1300 | 0.1300 | 0.0400 | 0.0400 | -20.000% | 10 | 1,974 | -75.000% |
| 2026-09-14 | 0.1300 | 0.1400 | 0.0500 | 0.0500 | +150.000% | 8 | 1,974 | -80.000% |
| 2026-09-11 | 0.1300 | 0.1300 | 0.0200 | 0.0200 | -71.429% | 6 | 1,974 | -50.000% |
| 2026-09-10 | 0.1300 | 0.1300 | 0.0700 | 0.0700 | +75.000% | 8 | 1,974 | -85.714% |
| 2026-09-09 | 0.1300 | 0.1300 | 0.0300 | 0.0400 | -20.000% | 20 | 1,974 | -75.000% |
| 2026-09-08 | 0.1200 | 0.1300 | 0.0400 | 0.0500 | -28.571% | 10 | 1,974 | -80.000% |
| 2026-09-04 | 0.1200 | 0.1300 | 0.0700 | 0.0700 | +40.000% | 4 | 1,974 | -85.714% |
| 2026-09-03 | 0.1300 | 0.1300 | 0.0300 | 0.0500 | +25.000% | 34 | 1,982 | -80.000% |
| 2026-09-02 | 0.1300 | 0.1300 | 0.0400 | 0.0400 | +100.000% | 21 | 1,982 | -75.000% |
| 2026-09-01 | 0.1300 | 0.1300 | 0.0100 | 0.0200 | -71.429% | 33 | 1,972 | -50.000% |
| 2026-08-31 | 0.1300 | 0.1300 | 0.0700 | 0.0700 | 0.000% | 2 | 1,971 | -85.714% |
| 2026-08-28 | 0.1300 | 0.1300 | 0.0700 | 0.0700 | +16.667% | 4 | 1,970 | -85.714% |
| 2026-08-27 | 0.1300 | 0.1300 | 0.0400 | 0.0600 | 0.000% | 16 | 1,962 | -83.333% |
| 2026-08-26 | 0.1300 | 0.1300 | 0.0600 | 0.0600 | -53.846% | 26 | 1,958 | -83.333% |
| 2026-08-25 | 0.1300 | 0.1300 | 0.0600 | 0.1300 | +160.000% | 16 | 1,956 | -92.308% |
| 2026-08-24 | 0.1300 | 0.1300 | 0.0300 | 0.0500 | -16.667% | 22 | 1,955 | -80.000% |
| 2026-08-21 | 0.1300 | 0.1300 | 0.0600 | 0.0600 | 0.000% | 12 | 1,953 | -83.333% |
| 2026-08-19 | 0.1100 | 0.1100 | 0.0600 | 0.0600 | -25.000% | 4 | 1,953 | -83.333% |
| 2026-08-18 | 0.0700 | 0.1100 | 0.0700 | 0.0800 | 0.000% | 4 | 1,953 | -87.500% |
| 2026-08-12 | 0.1300 | 0.1500 | 0.0800 | 0.0800 | +60.000% | 63 | 1,921 | -87.500% |
| 2026-08-07 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -78.261% | 1 | 1,921 | -80.000% |
| 2026-07-23 | 0.2700 | 0.2700 | 0.2300 | 0.2300 | +15.000% | 2 | 1,921 | -95.652% |
| 2026-07-10 | 0.1600 | 0.2000 | 0.1600 | 0.2000 | -13.043% | 3 | 1,920 | -95.000% |
| 2026-06-16 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -14.815% | 1 | 1,920 | -95.652% |
| 2026-06-12 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +8.000% | 1 | 1,921 | -96.296% |
| 2026-06-11 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 1 | 1,920 | -96.000% |
| 2026-05-26 | 0.3300 | 0.3300 | 0.2200 | 0.2500 | -44.444% | 71 | 1,849 | -96.000% |
| 2026-05-14 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +4.651% | 1 | 1,849 | -97.778% |
| 2026-04-28 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | -49.412% | 2 | 1,847 | -97.674% |
| 2026-03-27 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +28.788% | 5 | 1,847 | -98.824% |
| 2026-03-19 | 0.7200 | 0.7200 | 0.6600 | 0.6600 | -36.538% | 2 | 1,847 | -98.485% |
| 2026-02-26 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | +4.000% | 3 | 1,846 | -99.038% |
| 2026-02-12 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +17.647% | 1 | 1,843 | -99.000% |
| 2026-02-09 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -23.423% | 5 | 1,843 | -98.824% |
| 2026-02-05 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +9.901% | 16 | 1,843 | -99.099% |
| 2026-02-03 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +1.000% | 1 | 1,843 | -99.010% |
| 2026-01-23 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +3.093% | 1 | 1,842 | -99.000% |
| 2026-01-20 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +21.250% | 5 | 1,841 | -98.969% |
| 2026-01-12 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -6.977% | 2 | 1,836 | -98.750% |
| 2026-01-09 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -9.474% | 1 | 1,836 | -98.837% |
| 2025-12-30 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -13.636% | 1 | 1,836 | -98.947% |
| 2025-12-19 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -0.901% | 5 | 1,836 | -99.091% |
| 2025-12-12 | 1.0200 | 1.1300 | 1.0200 | 1.1100 | +11.000% | 27 | 1,831 | -99.099% |
| 2025-12-10 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -1.961% | 10 | 1,814 | -99.000% |
| 2025-12-08 | 0.9500 | 1.0200 | 0.9500 | 1.0200 | -43.333% | 11 | 1,824 | -99.020% |
| 2025-10-23 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -4.255% | 100 | 1,813 | -99.444% |
| 2025-10-20 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -5.528% | 2 | 1,795 | -99.468% |
| 2025-10-14 | 1.9800 | 1.9900 | 1.9800 | 1.9900 | +4.737% | 2 | 1,795 | -99.497% |
| 2025-10-13 | 1.7600 | 1.9000 | 1.7600 | 1.9000 | +15.152% | 6 | 1,794 | -99.474% |
| 2025-10-02 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -2.941% | 11 | 1,789 | -99.394% |
| 2025-09-30 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +11.842% | 2 | 1,789 | -99.412% |
| 2025-09-05 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -1.935% | 1 | 1,787 | -99.342% |
| 2025-09-04 | 1.7000 | 1.7000 | 1.5300 | 1.5500 | -11.429% | 52 | 1,787 | -99.355% |
| 2025-08-28 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -6.417% | 50 | 1,792 | -99.429% |
| 2025-08-27 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -4.592% | 50 | 1,787 | -99.465% |
| 2025-08-26 | 1.9300 | 1.9600 | 1.8900 | 1.9600 | -2.000% | 6 | 1,792 | -99.490% |
| 2025-08-13 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +5.820% | 10 | 1,793 | -99.500% |
| 2025-08-12 | 1.8900 | 1.9000 | 1.8200 | 1.8900 | -11.268% | 53 | 1,793 | -99.471% |
| 2025-08-05 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -1.843% | 1 | 1,787 | -99.531% |
| 2025-07-22 | 2.1600 | 2.1800 | 2.1600 | 2.1700 | +5.340% | 48 | 1,788 | -99.539% |
| 2025-07-21 | 2.0000 | 2.0600 | 2.0000 | 2.0600 | -4.630% | 2 | 1,832 | -99.515% |
| 2025-07-18 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +4.854% | 5 | 1,832 | -99.537% |
| 2025-07-17 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -5.069% | 2 | 1,832 | -99.515% |
| 2025-07-14 | 2.1500 | 2.1700 | 2.1500 | 2.1700 | -4.825% | 2 | 1,834 | -99.539% |
| 2025-07-11 | 2.3000 | 2.3000 | 2.2000 | 2.2800 | +1.786% | 12 | 1,834 | -99.561% |
| 2025-07-10 | 2.2500 | 2.3300 | 2.2400 | 2.2400 | -14.176% | 58 | 1,834 | -99.554% |
| 2025-06-26 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -3.333% | 1 | 1,833 | -99.617% |
| 2025-06-24 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -14.286% | 1 | 1,833 | -99.630% |
| 2025-06-20 | 3.0500 | 3.1500 | 3.0500 | 3.1500 | +2.941% | 4 | 1,833 | -99.683% |
| 2025-06-09 | 3.0500 | 3.0600 | 3.0500 | 3.0600 | +2.341% | 4 | 1,833 | -99.673% |
| 2025-06-06 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -3.548% | 2 | 1,832 | -99.666% |
| 2025-06-03 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -16.216% | 1 | 1,832 | -99.677% |
| 2025-05-30 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +2.778% | 2 | 1,832 | -99.730% |
| 2025-05-29 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -7.692% | 1 | 1,832 | -99.722% |
| 2025-05-28 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -6.699% | 2 | 1,832 | -99.744% |
| 2025-05-23 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +6.361% | 2 | 1,833 | -99.761% |
| 2025-05-22 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -1.256% | 1 | 1,833 | -99.746% |
| 2025-05-21 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | +2.577% | 1 | 1,832 | -99.749% |
| 2025-05-14 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -9.767% | 1 | 1,832 | -99.742% |
| 2025-05-12 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -18.095% | 3 | 1,832 | -99.767% |
| 2025-05-09 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +2.941% | 1,200 | 1,232 | -99.810% |
| 2025-05-08 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +2.000% | 1 | 1,242 | -99.804% |
| 2025-05-02 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | -9.910% | 6 | 1,243 | -99.800% |
| 2025-04-28 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -17.164% | 1 | 1,242 | -99.820% |
| 2025-04-23 | 6.6000 | 6.8000 | 6.6000 | 6.7000 | -15.190% | 4 | 1,243 | -99.851% |
| 2025-04-22 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -8.671% | 1 | 1,241 | -99.873% |
| 2025-04-21 | 8.6000 | 8.6500 | 8.6000 | 8.6500 | +23.571% | 3 | 1,240 | -99.884% |
| 2025-04-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -4.110% | 4 | 1,238 | -99.857% |
| 2025-04-14 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +5.187% | 1 | 1,237 | -99.863% |
| 2025-04-09 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | -30.600% | 1 | 1,236 | -99.856% |
| 2025-04-08 | 7.3300 | 10.0000 | 7.3300 | 10.0000 | -15.612% | 6 | 1,237 | -99.900% |
| 2025-04-07 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +0.424% | 1 | 1,238 | -99.916% |
| 2025-04-04 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +81.538% | 2 | 1,238 | -99.915% |
| 2025-04-02 | 7.0000 | 7.0000 | 6.5000 | 6.5000 | -13.449% | 6 | 1,238 | -99.846% |
| 2025-03-31 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +5.035% | 1 | 1,235 | -99.867% |
| 2025-03-28 | 6.8000 | 7.1500 | 6.8000 | 7.1500 | +14.400% | 6 | 1,234 | -99.860% |
| 2025-03-27 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +16.822% | 1 | 1,231 | -99.840% |
| 2025-03-14 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 0.000% | 2 | 1,230 | -99.813% |
| 2025-03-12 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -10.084% | 3 | 1,229 | -99.813% |
| 2025-03-11 | 5.8000 | 5.9500 | 5.8000 | 5.9500 | -7.031% | 3 | 1,229 | -99.832% |
| 2025-03-10 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 0.000% | 1 | 1,228 | -99.844% |
| 2025-03-06 | 6.2300 | 6.4000 | 6.2300 | 6.4000 | +17.431% | 4 | 1,223 | -99.844% |
| 2025-03-04 | 5.7000 | 5.7000 | 5.4500 | 5.4500 | +36.250% | 2 | 1,223 | -99.817% |
| 2025-02-27 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +5.263% | 10 | 1,223 | -99.750% |
| 2025-02-24 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +11.765% | 1 | 1,213 | -99.737% |
| 2025-02-14 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 2 | 1,211 | -99.706% |
| 2025-02-10 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +7.937% | 1 | 1,211 | -99.706% |
| 2025-02-06 | 3.1400 | 3.1500 | 3.1400 | 3.1500 | -8.163% | 19 | 1,210 | -99.683% |
| 2025-02-05 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -9.499% | 1 | 1,210 | -99.708% |
| 2025-02-04 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -4.051% | 1 | 1,210 | -99.736% |
| 2025-02-03 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -18.557% | 1 | 1,209 | -99.747% |
| 2025-01-27 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +68.990% | 1 | 1,209 | -99.794% |
| 2025-01-21 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -34.023% | 2 | 1,208 | -99.652% |
| 2025-01-08 | 3.2100 | 4.3500 | 3.2100 | 4.3500 | +1.636% | 40 | 1,206 | -99.770% |
| 2025-01-06 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +29.305% | 30 | 1,206 | -99.766% |
| 2025-01-03 | 3.1900 | 4.4000 | 3.1500 | 3.3100 | +3.437% | 320 | 1,206 | -99.698% |
| 2025-01-02 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +0.629% | 40 | 1,207 | -99.688% |
| 2024-12-30 | 3.1800 | 3.1800 | 3.1500 | 3.1800 | -14.054% | 18 | 1,167 | -99.686% |
| 2024-12-20 | 3.7400 | 5.4000 | 2.1000 | 3.7000 | +18.590% | 140 | 1,149 | -99.730% |
| 2024-12-16 | 3.4000 | 3.4500 | 2.2500 | 3.1200 | -43.273% | 346 | 1,176 | -99.679% |
| 2024-11-26 | 5.4500 | 5.5000 | 5.4500 | 5.5000 | +13.402% | 1,000 | 1,006 | -99.818% |
| 2024-11-08 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -5.825% | 6 | 6 | -99.794% |
| 2024-10-14 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +3.831% | 2 | 7 | -99.806% |
| 2024-10-09 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -22.500% | 3 | 5 | -99.798% |
| 2024-10-01 | 6.4400 | 6.4400 | 6.4000 | 6.4000 | 0.000% | 2 | 2 | -99.844% |