AVGO280121P00240000
AVGO Jan 21 2028 240.00 Put
optionOPRA
EODOct 6, 2026
12.64USD-13.425%(-1.96)148Vol1,978OI
AVGO280121P00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 12.45 | 12.75 | 12.39 | 12.64 | -13.425% | 148 | 1,846 | 0.000% |
| 2026-10-02 | 14.60 | 14.60 | 14.60 | 14.60 | -3.947% | 1 | 1,846 | -13.425% |
| 2026-09-30 | 15.00 | 15.20 | 14.78 | 15.20 | +5.556% | 9 | 1,839 | -16.842% |
| 2026-09-29 | 14.40 | 14.40 | 14.40 | 14.40 | -3.356% | 3 | 1,842 | -12.222% |
| 2026-09-28 | 14.96 | 14.96 | 14.90 | 14.90 | -4.609% | 2 | 1,841 | -15.168% |
| 2026-09-24 | 15.40 | 15.62 | 15.40 | 15.62 | +3.034% | 2 | 1,841 | -19.078% |
| 2026-09-23 | 15.15 | 15.16 | 15.15 | 15.16 | +4.552% | 3 | 1,839 | -16.623% |
| 2026-09-22 | 14.52 | 14.80 | 14.50 | 14.50 | -4.605% | 102 | 1,774 | -12.828% |
| 2026-09-18 | 15.20 | 15.20 | 15.20 | 15.20 | -3.919% | 5 | 1,779 | -16.842% |
| 2026-09-17 | 15.82 | 15.82 | 15.82 | 15.82 | -6.941% | 1 | 1,779 | -20.101% |
| 2026-09-16 | 16.95 | 17.15 | 16.95 | 17.00 | -1.734% | 9 | 1,779 | -25.647% |
| 2026-09-15 | 17.40 | 17.40 | 17.25 | 17.30 | -0.288% | 60 | 1,804 | -26.936% |
| 2026-09-14 | 17.10 | 17.35 | 17.10 | 17.35 | +14.901% | 3 | 1,803 | -27.147% |
| 2026-09-11 | 15.10 | 15.10 | 15.10 | 15.10 | -3.267% | 25 | 1,803 | -16.291% |
| 2026-09-10 | 15.70 | 15.70 | 15.61 | 15.61 | -3.642% | 2 | 1,803 | -19.026% |
| 2026-09-09 | 16.20 | 16.20 | 16.20 | 16.20 | +3.846% | 1 | 1,802 | -21.975% |
| 2026-09-08 | 15.60 | 15.60 | 15.35 | 15.60 | -3.166% | 6 | 1,799 | -18.974% |
| 2026-09-04 | 15.90 | 16.11 | 15.70 | 16.11 | +0.062% | 105 | 1,698 | -21.539% |
| 2026-09-02 | 16.25 | 16.45 | 16.10 | 16.10 | -4.281% | 627 | 2,174 | -21.491% |
| 2026-09-01 | 16.82 | 16.82 | 16.82 | 16.82 | -11.474% | 1 | 2,174 | -24.851% |
| 2026-08-27 | 19.00 | 19.00 | 19.00 | 19.00 | -5.000% | 3 | 2,171 | -33.474% |
| 2026-08-26 | 20.35 | 20.35 | 20.00 | 20.00 | +0.251% | 109 | 2,280 | -36.800% |
| 2026-08-25 | 19.95 | 19.95 | 19.95 | 19.95 | +0.859% | 1 | 2,279 | -36.642% |
| 2026-08-20 | 19.97 | 19.98 | 19.77 | 19.78 | -3.039% | 8 | 2,271 | -36.097% |
| 2026-08-19 | 20.40 | 20.40 | 20.40 | 20.40 | +11.597% | 1 | 2,270 | -38.039% |
| 2026-08-18 | 18.28 | 18.28 | 18.28 | 18.28 | -0.652% | 1 | 2,269 | -30.853% |
| 2026-08-14 | 17.90 | 18.40 | 17.90 | 18.40 | +17.197% | 2 | 2,269 | -31.304% |
| 2026-08-12 | 15.70 | 15.70 | 15.70 | 15.70 | -3.266% | 1 | 2,269 | -19.490% |
| 2026-08-11 | 16.23 | 16.23 | 16.23 | 16.23 | -1.636% | 1 | 2,268 | -22.120% |
| 2026-08-10 | 16.50 | 16.50 | 16.50 | 16.50 | -4.126% | 1 | 2,268 | -23.394% |
| 2026-08-07 | 17.88 | 17.88 | 17.21 | 17.21 | -17.656% | 7 | 2,264 | -26.554% |
| 2026-08-03 | 20.90 | 20.90 | 20.90 | 20.90 | -10.646% | 26 | 2,290 | -39.522% |
| 2026-07-27 | 23.08 | 23.39 | 23.08 | 23.39 | +1.343% | 2 | 2,290 | -45.960% |
| 2026-07-24 | 23.08 | 23.08 | 23.08 | 23.08 | +3.174% | 1 | 2,290 | -45.234% |
| 2026-07-23 | 22.75 | 22.75 | 22.37 | 22.37 | -5.612% | 3 | 2,291 | -43.496% |
| 2026-07-16 | 23.70 | 23.70 | 23.70 | 23.70 | +4.821% | 1 | 2,290 | -46.667% |
| 2026-07-15 | 22.61 | 22.61 | 22.61 | 22.61 | -0.177% | 1 | 2,291 | -44.096% |
| 2026-07-13 | 22.65 | 22.65 | 22.65 | 22.65 | +1.570% | 1 | 2,290 | -44.194% |
| 2026-07-10 | 22.30 | 22.30 | 22.30 | 22.30 | +5.938% | 2 | 2,288 | -43.318% |
| 2026-07-09 | 21.05 | 21.05 | 21.05 | 21.05 | -12.619% | 1 | 2,287 | -39.952% |
| 2026-07-06 | 24.09 | 24.09 | 24.09 | 24.09 | -2.667% | 10 | 2,277 | -47.530% |
| 2026-06-26 | 24.75 | 24.75 | 24.75 | 24.75 | +4.873% | 1 | 2,278 | -48.929% |
| 2026-06-24 | 23.60 | 23.60 | 23.60 | 23.60 | +5.310% | 1 | 2,277 | -46.441% |
| 2026-06-22 | 22.41 | 22.41 | 22.41 | 22.41 | +4.184% | 2 | 2,275 | -43.597% |
| 2026-06-18 | 22.00 | 22.00 | 21.51 | 21.51 | -9.241% | 3 | 2,275 | -41.237% |
| 2026-06-08 | 23.70 | 23.70 | 23.70 | 23.70 | -5.200% | 4 | 2,271 | -46.667% |
| 2026-06-05 | 23.65 | 25.00 | 23.65 | 25.00 | +8.932% | 12 | 2,260 | -49.440% |
| 2026-06-04 | 22.50 | 22.98 | 22.50 | 22.95 | +30.769% | 12 | 2,248 | -44.924% |
| 2026-06-03 | 18.15 | 18.15 | 17.55 | 17.55 | -5.238% | 17 | 2,262 | -27.977% |
| 2026-06-02 | 18.96 | 18.96 | 18.52 | 18.52 | -13.619% | 4 | 2,260 | -31.749% |
| 2026-05-27 | 21.44 | 21.44 | 21.44 | 21.44 | -0.279% | 1 | 2,260 | -41.045% |
| 2026-05-15 | 21.24 | 21.50 | 21.24 | 21.50 | +4.369% | 2 | 2,258 | -41.209% |
| 2026-05-14 | 20.60 | 20.60 | 20.60 | 20.60 | -6.703% | 6 | 2,258 | -38.641% |
| 2026-05-12 | 22.08 | 22.08 | 22.08 | 22.08 | +9.851% | 5 | 2,258 | -42.754% |
| 2026-05-05 | 20.70 | 20.85 | 20.10 | 20.10 | -5.634% | 559 | 1,739 | -37.114% |
| 2026-05-04 | 21.55 | 21.60 | 21.30 | 21.30 | +0.852% | 234 | 1,576 | -40.657% |
| 2026-05-01 | 21.22 | 21.22 | 21.12 | 21.12 | -1.995% | 2 | 1,575 | -40.152% |
| 2026-04-30 | 21.55 | 21.55 | 21.55 | 21.55 | -8.298% | 1 | 1,575 | -41.346% |
| 2026-04-29 | 23.35 | 23.50 | 23.35 | 23.50 | +1.075% | 2 | 1,576 | -46.213% |
| 2026-04-27 | 23.25 | 23.25 | 23.25 | 23.25 | +6.897% | 1 | 1,576 | -45.634% |
| 2026-04-23 | 21.75 | 21.75 | 21.75 | 21.75 | -2.466% | 15 | 1,591 | -41.885% |
| 2026-04-22 | 22.30 | 22.30 | 22.30 | 22.30 | -3.962% | 1 | 1,591 | -43.318% |
| 2026-04-17 | 23.22 | 23.22 | 23.22 | 23.22 | -3.250% | 1 | 1,529 | -45.564% |
| 2026-04-16 | 24.20 | 24.20 | 24.00 | 24.00 | -1.437% | 63 | 1,591 | -47.333% |
| 2026-04-15 | 24.60 | 24.65 | 24.35 | 24.35 | -4.659% | 3 | 1,591 | -48.090% |
| 2026-04-14 | 25.54 | 25.54 | 25.54 | 25.54 | -0.816% | 4 | 1,595 | -50.509% |
| 2026-04-13 | 26.87 | 26.87 | 25.75 | 25.75 | -3.305% | 2 | 1,596 | -50.913% |
| 2026-04-10 | 26.63 | 26.63 | 26.63 | 26.63 | -7.535% | 1 | 1,596 | -52.535% |
| 2026-04-09 | 28.45 | 28.80 | 28.45 | 28.80 | -10.280% | 401 | 1,596 | -56.111% |
| 2026-04-07 | 32.10 | 32.10 | 32.10 | 32.10 | -17.268% | 5 | 1,877 | -60.623% |
| 2026-03-27 | 38.58 | 38.80 | 38.58 | 38.80 | +11.816% | 11 | 1,872 | -67.423% |
| 2026-03-24 | 34.70 | 34.70 | 34.70 | 34.70 | +0.289% | 130 | 1,882 | -63.573% |
| 2026-03-19 | 34.60 | 34.60 | 34.60 | 34.60 | -4.208% | 70 | 1,752 | -63.468% |
| 2026-03-18 | 36.12 | 36.12 | 36.12 | 36.12 | +1.035% | 7 | 1,683 | -65.006% |
| 2026-03-17 | 35.75 | 35.75 | 35.75 | 35.75 | -3.846% | 1 | 1,683 | -64.643% |
| 2026-03-13 | 34.34 | 37.18 | 34.34 | 37.18 | +12.326% | 9 | 1,682 | -66.003% |
| 2026-03-10 | 33.10 | 33.10 | 33.10 | 33.10 | -6.365% | 1 | 1,681 | -61.813% |
| 2026-03-06 | 35.35 | 35.35 | 35.35 | 35.35 | +4.648% | 1 | 1,680 | -64.243% |
| 2026-03-05 | 33.78 | 33.78 | 33.78 | 33.78 | -6.737% | 12 | 1,680 | -62.581% |
| 2026-03-04 | 36.30 | 36.30 | 36.22 | 36.22 | -9.337% | 2 | 1,680 | -65.102% |
| 2026-03-03 | 39.95 | 39.95 | 39.95 | 39.95 | +3.257% | 80 | 1,680 | -68.360% |
| 2026-02-27 | 38.99 | 38.99 | 38.69 | 38.69 | -5.288% | 15 | 1,600 | -67.330% |
| 2026-02-26 | 40.85 | 40.85 | 40.85 | 40.85 | +11.673% | 2 | 1,599 | -69.058% |
| 2026-02-25 | 36.58 | 36.58 | 36.58 | 36.58 | -1.269% | 3 | 1,597 | -65.446% |
| 2026-02-23 | 36.71 | 37.05 | 36.71 | 37.05 | +0.899% | 14 | 1,597 | -65.884% |
| 2026-02-19 | 36.50 | 36.72 | 36.25 | 36.72 | +0.054% | 4 | 1,590 | -65.577% |
| 2026-02-18 | 36.70 | 36.70 | 36.70 | 36.70 | -3.801% | 1 | 1,589 | -65.559% |
| 2026-02-12 | 38.15 | 38.15 | 38.15 | 38.15 | +4.808% | 2 | 1,589 | -66.868% |
| 2026-02-11 | 36.40 | 36.40 | 36.40 | 36.40 | +4.000% | 2 | 1,587 | -65.275% |
| 2026-02-09 | 34.72 | 35.00 | 34.72 | 35.00 | -16.766% | 20 | 1,587 | -63.886% |
| 2026-02-04 | 42.42 | 42.42 | 42.00 | 42.05 | +7.821% | 206 | 1,598 | -69.941% |
| 2026-02-03 | 37.87 | 39.36 | 37.87 | 39.00 | +10.107% | 283 | 1,424 | -67.590% |
| 2026-02-02 | 35.42 | 35.42 | 35.42 | 35.42 | -3.881% | 6 | 1,143 | -64.314% |
| 2026-01-30 | 36.85 | 36.85 | 36.85 | 36.85 | +1.796% | 1 | 1,137 | -65.699% |
| 2026-01-29 | 36.20 | 36.20 | 36.20 | 36.20 | -0.275% | 1 | 1,137 | -65.083% |
| 2026-01-26 | 36.30 | 36.30 | 36.30 | 36.30 | -5.197% | 1 | 1,137 | -65.179% |
| 2026-01-23 | 38.85 | 38.85 | 37.45 | 38.29 | +4.904% | 661 | 1,137 | -66.989% |
| 2026-01-22 | 36.50 | 36.50 | 36.50 | 36.50 | +3.107% | 1 | 480 | -65.370% |
| 2026-01-20 | 35.25 | 35.40 | 35.25 | 35.40 | +2.937% | 2 | 480 | -64.294% |
| 2026-01-15 | 34.39 | 34.39 | 34.39 | 34.39 | -3.399% | 1 | 479 | -63.245% |
| 2026-01-14 | 35.10 | 35.72 | 34.98 | 35.60 | +0.084% | 30 | 478 | -64.494% |
| 2026-01-08 | 35.57 | 35.57 | 35.57 | 35.57 | +5.268% | 1 | 463 | -64.464% |
| 2026-01-07 | 34.75 | 34.75 | 33.79 | 33.79 | +0.178% | 11 | 463 | -62.592% |
| 2026-01-06 | 33.57 | 33.73 | 33.57 | 33.73 | -3.408% | 2 | 454 | -62.526% |
| 2026-01-05 | 34.92 | 34.92 | 34.92 | 34.92 | +3.805% | 1 | 453 | -63.803% |
| 2025-12-29 | 33.64 | 33.64 | 33.64 | 33.64 | +2.063% | 1 | 453 | -62.426% |
| 2025-12-26 | 32.96 | 32.96 | 32.96 | 32.96 | +0.152% | 10 | 453 | -61.650% |
| 2025-12-24 | 33.00 | 33.00 | 32.91 | 32.91 | -1.614% | 2 | 441 | -61.592% |
| 2025-12-23 | 33.55 | 33.55 | 33.45 | 33.45 | -2.762% | 10 | 441 | -62.212% |
| 2025-12-22 | 33.92 | 34.40 | 33.90 | 34.40 | -3.316% | 7 | 431 | -63.256% |
| 2025-12-19 | 35.18 | 35.85 | 35.18 | 35.58 | -2.226% | 13 | 428 | -64.474% |
| 2025-12-18 | 37.16 | 37.16 | 36.39 | 36.39 | -4.987% | 3 | 428 | -65.265% |
| 2025-12-17 | 35.95 | 38.45 | 35.95 | 38.30 | +9.648% | 113 | 426 | -66.997% |
| 2025-12-16 | 35.55 | 35.55 | 34.44 | 34.93 | -1.606% | 28 | 369 | -63.813% |
| 2025-12-15 | 33.51 | 35.50 | 33.51 | 35.50 | +8.199% | 24 | 346 | -64.394% |
| 2025-12-12 | 28.15 | 33.51 | 28.15 | 32.81 | +20.404% | 43 | 322 | -61.475% |
| 2025-12-11 | 28.25 | 28.25 | 27.25 | 27.25 | -5.217% | 2 | 281 | -53.615% |
| 2025-12-05 | 26.78 | 29.60 | 26.78 | 28.75 | -6.352% | 54 | 279 | -56.035% |
| 2025-12-03 | 30.70 | 30.70 | 30.70 | 30.70 | +3.089% | 1 | 229 | -58.827% |
| 2025-11-28 | 29.78 | 29.78 | 29.78 | 29.78 | -25.550% | 10 | 228 | -57.555% |
| 2025-11-21 | 40.00 | 40.00 | 40.00 | 40.00 | +12.994% | 1 | 223 | -68.400% |
| 2025-11-20 | 32.00 | 35.40 | 31.40 | 35.40 | -3.146% | 12 | 222 | -64.294% |
| 2025-11-19 | 36.55 | 36.55 | 36.55 | 36.55 | +0.967% | 5 | 226 | -65.417% |
| 2025-11-18 | 37.28 | 37.28 | 35.45 | 36.20 | +1.117% | 72 | 221 | -65.083% |
| 2025-11-17 | 35.80 | 35.80 | 35.80 | 35.80 | -1.105% | 1 | 161 | -64.693% |
| 2025-11-07 | 35.80 | 36.55 | 35.80 | 36.20 | +11.832% | 21 | 160 | -65.083% |
| 2025-11-05 | 32.75 | 32.75 | 32.37 | 32.37 | -4.231% | 4 | 142 | -60.951% |
| 2025-11-04 | 33.70 | 33.80 | 33.70 | 33.80 | +7.987% | 2 | 138 | -62.604% |
| 2025-10-30 | 31.30 | 31.30 | 31.30 | 31.30 | +2.927% | 62 | 136 | -59.617% |
| 2025-10-28 | 31.30 | 31.30 | 30.41 | 30.41 | -5.500% | 3 | 86 | -58.435% |
| 2025-10-24 | 32.02 | 32.30 | 32.02 | 32.18 | -4.793% | 16 | 88 | -60.721% |
| 2025-10-23 | 33.80 | 33.80 | 33.80 | 33.80 | +0.237% | 1 | 88 | -62.604% |
| 2025-10-20 | 33.43 | 33.72 | 33.43 | 33.72 | -2.402% | 2 | 87 | -62.515% |
| 2025-10-15 | 34.55 | 34.55 | 34.55 | 34.55 | +6.471% | 1 | 87 | -63.415% |
| 2025-10-03 | 32.35 | 32.45 | 32.35 | 32.45 | -3.852% | 2 | 87 | -61.048% |
| 2025-09-30 | 33.85 | 33.85 | 33.75 | 33.75 | +1.565% | 20 | 86 | -62.548% |
| 2025-09-29 | 33.23 | 33.23 | 33.23 | 33.23 | +2.498% | 2 | 78 | -61.962% |
| 2025-09-25 | 32.42 | 32.42 | 32.42 | 32.42 | +1.313% | 150 | 76 | -61.012% |
| 2025-09-24 | 31.91 | 32.00 | 31.91 | 32.00 | +1.943% | 155 | 160 | -60.500% |
| 2025-09-22 | 30.50 | 31.39 | 30.50 | 31.39 | +1.916% | 6 | 8 | -59.732% |
| 2025-09-19 | 30.80 | 30.80 | 30.80 | 30.80 | +1.149% | 1 | 2 | -58.961% |
| 2025-09-17 | 30.45 | 30.45 | 30.45 | 30.45 | +11.131% | 1 | 1 | -58.489% |
| 2025-09-15 | 27.40 | 27.40 | 27.40 | 27.40 | 0.000% | 1 | 1 | -53.869% |