AVGO280121P00280000
AVGO Jan 21 2028 280.00 Put
optionOPRA
EODOct 7, 2026
23.92USD+5.467%(+1.24)3Vol2,718OI
AVGO280121P00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 23.92 | 24.00 | 23.92 | 23.92 | +5.467% | 3 | 2,717 | 0.000% |
| 2026-10-06 | 24.10 | 24.10 | 22.68 | 22.68 | -7.992% | 419 | 2,832 | +5.467% |
| 2026-10-05 | 25.12 | 25.12 | 24.65 | 24.65 | -9.041% | 311 | 2,532 | -2.961% |
| 2026-10-02 | 27.73 | 27.73 | 26.40 | 27.10 | -2.518% | 6 | 2,532 | -11.734% |
| 2026-10-01 | 28.40 | 28.40 | 27.80 | 27.80 | +3.731% | 4 | 2,532 | -13.957% |
| 2026-09-30 | 26.80 | 26.80 | 26.80 | 26.80 | +6.139% | 11 | 2,521 | -10.746% |
| 2026-09-29 | 25.90 | 26.05 | 25.25 | 25.25 | -9.009% | 34 | 2,522 | -5.267% |
| 2026-09-28 | 27.40 | 27.80 | 27.35 | 27.75 | +1.872% | 47 | 2,510 | -13.802% |
| 2026-09-25 | 27.22 | 27.24 | 27.22 | 27.24 | -1.518% | 2 | 2,508 | -12.188% |
| 2026-09-24 | 28.20 | 28.60 | 27.58 | 27.66 | +2.444% | 199 | 2,436 | -13.521% |
| 2026-09-23 | 27.08 | 27.10 | 26.85 | 27.00 | +3.448% | 227 | 2,224 | -11.407% |
| 2026-09-22 | 25.85 | 26.19 | 25.85 | 26.10 | +1.045% | 3 | 2,225 | -8.352% |
| 2026-09-21 | 26.32 | 26.32 | 25.83 | 25.83 | -5.730% | 3 | 2,227 | -7.395% |
| 2026-09-18 | 27.40 | 27.40 | 27.40 | 27.40 | -1.332% | 30 | 2,197 | -12.701% |
| 2026-09-17 | 28.30 | 28.30 | 27.77 | 27.77 | -10.419% | 2 | 2,197 | -13.864% |
| 2026-09-16 | 29.50 | 31.00 | 29.50 | 31.00 | +1.806% | 12 | 2,196 | -22.839% |
| 2026-09-15 | 30.20 | 30.45 | 30.05 | 30.45 | +1.331% | 152 | 2,047 | -21.445% |
| 2026-09-14 | 29.74 | 30.60 | 29.74 | 30.05 | +12.547% | 15 | 2,040 | -20.399% |
| 2026-09-11 | 26.79 | 26.79 | 26.35 | 26.70 | -2.909% | 6 | 2,041 | -10.412% |
| 2026-09-10 | 28.00 | 28.00 | 27.20 | 27.50 | -1.786% | 13 | 2,032 | -13.018% |
| 2026-09-09 | 28.00 | 28.00 | 28.00 | 28.00 | +3.321% | 1 | 2,032 | -14.571% |
| 2026-09-08 | 26.50 | 27.39 | 26.50 | 27.10 | -1.812% | 26 | 2,033 | -11.734% |
| 2026-09-04 | 27.95 | 27.95 | 27.60 | 27.60 | -3.699% | 3 | 2,034 | -13.333% |
| 2026-09-03 | 31.00 | 31.80 | 28.66 | 28.66 | +3.094% | 64 | 2,028 | -16.539% |
| 2026-09-02 | 29.59 | 29.59 | 27.80 | 27.80 | -9.150% | 8 | 2,027 | -13.957% |
| 2026-09-01 | 30.60 | 30.60 | 30.60 | 30.60 | +1.594% | 3 | 2,030 | -21.830% |
| 2026-08-31 | 30.08 | 30.12 | 30.08 | 30.12 | -2.049% | 3 | 2,027 | -20.584% |
| 2026-08-27 | 30.75 | 30.75 | 30.75 | 30.75 | -8.754% | 1 | 2,027 | -22.211% |
| 2026-08-26 | 33.68 | 33.70 | 33.68 | 33.70 | +8.290% | 2 | 2,026 | -29.021% |
| 2026-08-21 | 31.12 | 31.12 | 31.12 | 31.12 | -4.334% | 2 | 2,028 | -23.136% |
| 2026-08-20 | 32.53 | 32.53 | 32.53 | 32.53 | -0.974% | 1 | 2,027 | -26.468% |
| 2026-08-19 | 33.82 | 33.86 | 32.42 | 32.85 | +7.353% | 63 | 1,990 | -27.184% |
| 2026-08-18 | 30.80 | 30.80 | 29.99 | 30.60 | +3.030% | 9 | 1,981 | -21.830% |
| 2026-08-14 | 28.50 | 29.70 | 28.50 | 29.70 | +16.425% | 21 | 1,978 | -19.461% |
| 2026-08-13 | 25.51 | 25.51 | 25.51 | 25.51 | -0.352% | 1 | 1,978 | -6.233% |
| 2026-08-12 | 25.60 | 25.60 | 25.60 | 25.60 | -11.357% | 1 | 1,978 | -6.562% |
| 2026-08-07 | 28.88 | 28.88 | 28.88 | 28.88 | -4.529% | 1 | 1,978 | -17.175% |
| 2026-08-04 | 29.72 | 30.25 | 29.72 | 30.25 | -13.695% | 2 | 1,978 | -20.926% |
| 2026-07-30 | 35.10 | 35.10 | 35.05 | 35.05 | -5.245% | 3 | 1,979 | -31.755% |
| 2026-07-28 | 36.99 | 36.99 | 36.99 | 36.99 | +2.551% | 1 | 1,980 | -35.334% |
| 2026-07-21 | 36.07 | 36.07 | 36.07 | 36.07 | -2.117% | 1 | 1,979 | -33.685% |
| 2026-07-20 | 36.85 | 36.85 | 36.85 | 36.85 | +2.503% | 1 | 1,979 | -35.088% |
| 2026-07-13 | 36.16 | 36.20 | 35.95 | 35.95 | +1.268% | 119 | 1,866 | -33.463% |
| 2026-07-08 | 35.50 | 35.50 | 35.50 | 35.50 | -4.313% | 1 | 1,866 | -32.620% |
| 2026-07-06 | 37.10 | 37.10 | 37.10 | 37.10 | -9.512% | 2 | 1,867 | -35.526% |
| 2026-07-02 | 40.75 | 41.00 | 40.75 | 41.00 | +8.753% | 3 | 1,865 | -41.659% |
| 2026-06-29 | 38.42 | 38.76 | 37.70 | 37.70 | -3.085% | 134 | 1,781 | -36.552% |
| 2026-06-26 | 39.50 | 39.50 | 38.85 | 38.90 | +4.937% | 4 | 1,778 | -38.509% |
| 2026-06-24 | 37.07 | 37.07 | 37.07 | 37.07 | +5.914% | 2 | 1,778 | -35.473% |
| 2026-06-17 | 35.00 | 35.00 | 35.00 | 35.00 | -1.408% | 1 | 1,779 | -31.657% |
| 2026-06-15 | 35.50 | 35.50 | 35.50 | 35.50 | -7.383% | 4 | 1,779 | -32.620% |
| 2026-06-12 | 38.33 | 38.33 | 38.33 | 38.33 | -1.592% | 2 | 1,781 | -37.595% |
| 2026-06-11 | 39.21 | 39.31 | 38.95 | 38.95 | -2.989% | 6 | 1,775 | -38.588% |
| 2026-06-10 | 39.80 | 40.15 | 39.80 | 40.15 | +10.454% | 327 | 1,534 | -40.423% |
| 2026-06-09 | 35.00 | 40.05 | 35.00 | 36.35 | -4.468% | 72 | 1,545 | -34.195% |
| 2026-06-05 | 38.05 | 38.05 | 38.05 | 38.05 | +5.694% | 1 | 1,544 | -37.135% |
| 2026-06-04 | 36.46 | 36.46 | 35.95 | 36.00 | +20.240% | 6 | 1,538 | -33.556% |
| 2026-05-29 | 30.50 | 30.50 | 29.94 | 29.94 | -3.419% | 67 | 1,504 | -20.107% |
| 2026-05-26 | 31.00 | 31.00 | 31.00 | 31.00 | -8.824% | 3 | 1,507 | -22.839% |
| 2026-05-20 | 34.00 | 34.00 | 34.00 | 34.00 | -1.449% | 1 | 1,507 | -29.647% |
| 2026-05-19 | 34.50 | 34.50 | 34.50 | 34.50 | +3.759% | 1 | 1,506 | -30.667% |
| 2026-05-18 | 33.70 | 33.70 | 33.25 | 33.25 | +3.261% | 11 | 1,515 | -28.060% |
| 2026-05-15 | 32.20 | 32.20 | 32.20 | 32.20 | +2.875% | 1 | 1,514 | -25.714% |
| 2026-05-06 | 32.00 | 32.00 | 31.30 | 31.30 | +0.321% | 6 | 1,520 | -23.578% |
| 2026-05-05 | 31.20 | 31.20 | 31.20 | 31.20 | -6.587% | 1 | 1,521 | -23.333% |
| 2026-05-04 | 33.40 | 33.40 | 33.40 | 33.40 | +4.965% | 5 | 1,521 | -28.383% |
| 2026-05-01 | 31.60 | 31.90 | 31.37 | 31.82 | -7.473% | 198 | 1,442 | -24.827% |
| 2026-04-30 | 34.39 | 34.39 | 34.39 | 34.39 | -3.209% | 1 | 1,443 | -30.445% |
| 2026-04-29 | 35.53 | 35.53 | 35.53 | 35.53 | +4.808% | 1 | 1,442 | -32.677% |
| 2026-04-24 | 33.90 | 33.90 | 33.90 | 33.90 | -0.147% | 1 | 1,442 | -29.440% |
| 2026-04-23 | 33.50 | 33.95 | 33.10 | 33.95 | +0.444% | 14 | 1,456 | -29.543% |
| 2026-04-22 | 33.80 | 33.80 | 33.80 | 33.80 | -4.439% | 2 | 1,458 | -29.231% |
| 2026-04-21 | 35.37 | 35.37 | 35.37 | 35.37 | -1.886% | 3 | 1,458 | -32.372% |
| 2026-04-20 | 35.00 | 36.05 | 35.00 | 36.05 | +3.592% | 3 | 1,459 | -33.648% |
| 2026-04-17 | 35.00 | 35.14 | 34.80 | 34.80 | -3.467% | 6 | 1,459 | -31.264% |
| 2026-04-16 | 35.90 | 36.42 | 35.71 | 36.05 | -0.962% | 33 | 1,452 | -33.648% |
| 2026-04-15 | 36.40 | 36.40 | 36.40 | 36.40 | -5.577% | 6 | 1,452 | -34.286% |
| 2026-04-14 | 38.55 | 38.55 | 38.55 | 38.55 | -1.407% | 1 | 1,453 | -37.951% |
| 2026-04-13 | 40.72 | 40.72 | 39.10 | 39.10 | -3.194% | 14 | 1,449 | -38.824% |
| 2026-04-10 | 39.80 | 40.39 | 39.80 | 40.39 | -8.309% | 4 | 1,449 | -40.777% |
| 2026-04-08 | 43.03 | 44.40 | 43.03 | 44.05 | -8.229% | 5 | 1,446 | -45.698% |
| 2026-04-07 | 48.50 | 48.50 | 48.00 | 48.00 | -8.571% | 2 | 1,447 | -50.167% |
| 2026-04-06 | 52.50 | 52.50 | 52.50 | 52.50 | +1.488% | 1 | 1,449 | -54.438% |
| 2026-04-01 | 51.73 | 51.73 | 51.73 | 51.73 | -4.398% | 3 | 1,449 | -53.760% |
| 2026-03-31 | 55.35 | 55.35 | 54.11 | 54.11 | -7.378% | 6 | 1,452 | -55.794% |
| 2026-03-30 | 58.42 | 58.42 | 58.42 | 58.42 | +2.852% | 4 | 1,458 | -59.055% |
| 2026-03-27 | 56.25 | 56.80 | 56.25 | 56.80 | +10.291% | 8 | 1,458 | -57.887% |
| 2026-03-24 | 52.09 | 52.18 | 51.45 | 51.50 | +3.000% | 30 | 1,453 | -53.553% |
| 2026-03-23 | 51.80 | 51.80 | 50.00 | 50.00 | -5.087% | 12 | 1,443 | -52.160% |
| 2026-03-20 | 52.68 | 52.68 | 52.68 | 52.68 | -0.076% | 10 | 1,439 | -54.594% |
| 2026-03-18 | 52.72 | 52.72 | 52.72 | 52.72 | -0.902% | 2 | 1,429 | -54.628% |
| 2026-03-17 | 52.50 | 53.25 | 52.50 | 53.20 | +2.367% | 29 | 1,431 | -55.038% |
| 2026-03-16 | 51.97 | 51.97 | 51.97 | 51.97 | -4.291% | 2 | 1,402 | -53.973% |
| 2026-03-13 | 54.20 | 54.30 | 54.20 | 54.30 | +7.845% | 2 | 1,402 | -55.948% |
| 2026-03-12 | 50.83 | 50.83 | 50.35 | 50.35 | +1.206% | 29 | 1,401 | -52.493% |
| 2026-03-11 | 49.75 | 49.75 | 49.75 | 49.75 | +0.101% | 2 | 1,387 | -51.920% |
| 2026-03-09 | 50.00 | 50.00 | 49.70 | 49.70 | +0.081% | 11 | 1,387 | -51.871% |
| 2026-03-06 | 49.66 | 49.66 | 49.66 | 49.66 | -1.312% | 8 | 1,396 | -51.832% |
| 2026-03-05 | 51.22 | 51.22 | 50.32 | 50.32 | -11.719% | 23 | 1,396 | -52.464% |
| 2026-03-02 | 57.00 | 57.00 | 57.00 | 57.00 | -0.262% | 2 | 1,376 | -58.035% |
| 2026-02-27 | 56.90 | 57.15 | 56.90 | 57.15 | -3.739% | 4 | 1,374 | -58.145% |
| 2026-02-26 | 59.37 | 59.37 | 59.37 | 59.37 | +11.808% | 1 | 1,375 | -59.710% |
| 2026-02-23 | 53.10 | 53.10 | 53.10 | 53.10 | -2.300% | 2 | 1,375 | -54.953% |
| 2026-02-19 | 54.40 | 54.40 | 54.35 | 54.35 | +2.258% | 2 | 1,375 | -55.989% |
| 2026-02-18 | 53.15 | 53.15 | 53.15 | 53.15 | -5.140% | 1 | 1,375 | -54.995% |
| 2026-02-13 | 55.60 | 56.03 | 55.60 | 56.03 | +7.030% | 41 | 1,389 | -57.309% |
| 2026-02-12 | 52.39 | 52.39 | 52.35 | 52.35 | +0.191% | 2 | 1,389 | -54.308% |
| 2026-02-11 | 53.27 | 54.45 | 52.25 | 52.25 | -1.786% | 4 | 1,389 | -54.220% |
| 2026-02-10 | 52.95 | 53.20 | 52.95 | 53.20 | +7.107% | 202 | 1,388 | -55.038% |
| 2026-02-09 | 52.85 | 52.85 | 49.67 | 49.67 | -11.351% | 3 | 1,390 | -51.842% |
| 2026-02-06 | 56.03 | 56.03 | 56.03 | 56.03 | -4.953% | 1 | 1,389 | -57.309% |
| 2026-02-05 | 58.39 | 58.95 | 58.39 | 58.95 | +3.657% | 3 | 1,388 | -59.423% |
| 2026-02-03 | 57.39 | 59.67 | 56.87 | 56.87 | +8.634% | 15 | 1,387 | -57.939% |
| 2026-02-02 | 52.35 | 52.35 | 52.35 | 52.35 | -3.145% | 2 | 1,373 | -54.308% |
| 2026-01-29 | 55.66 | 55.66 | 54.05 | 54.05 | +1.407% | 3 | 1,373 | -55.745% |
| 2026-01-28 | 53.30 | 53.30 | 53.30 | 53.30 | -0.355% | 1 | 1,370 | -55.122% |
| 2026-01-26 | 55.59 | 55.59 | 53.49 | 53.49 | -0.261% | 3 | 1,370 | -55.281% |
| 2026-01-21 | 52.80 | 54.81 | 52.80 | 53.63 | +1.726% | 7 | 1,368 | -55.398% |
| 2026-01-20 | 51.79 | 52.72 | 51.79 | 52.72 | +7.702% | 5 | 1,361 | -54.628% |
| 2026-01-16 | 48.80 | 49.00 | 48.80 | 48.95 | -1.191% | 132 | 1,232 | -51.134% |
| 2026-01-15 | 49.70 | 50.15 | 49.35 | 49.54 | -3.337% | 7 | 1,232 | -51.716% |
| 2026-01-14 | 51.35 | 52.35 | 51.04 | 51.25 | +9.438% | 8 | 1,236 | -53.327% |
| 2026-01-13 | 46.77 | 46.85 | 46.77 | 46.83 | -1.721% | 3 | 1,230 | -48.922% |
| 2026-01-12 | 47.45 | 47.65 | 47.45 | 47.65 | -2.055% | 301 | 1,229 | -49.801% |
| 2026-01-09 | 48.65 | 48.65 | 48.65 | 48.65 | -0.511% | 1 | 930 | -50.832% |
| 2026-01-07 | 48.93 | 48.93 | 48.90 | 48.90 | -1.689% | 2 | 931 | -51.084% |
| 2026-01-06 | 49.74 | 49.74 | 49.74 | 49.74 | -2.946% | 1 | 930 | -51.910% |
| 2026-01-05 | 51.88 | 51.90 | 50.90 | 51.25 | +6.108% | 190 | 752 | -53.327% |
| 2026-01-02 | 48.30 | 48.30 | 48.30 | 48.30 | -1.126% | 1 | 752 | -50.476% |
| 2025-12-31 | 49.30 | 49.60 | 48.85 | 48.85 | -0.061% | 162 | 781 | -51.034% |
| 2025-12-30 | 48.86 | 49.05 | 48.86 | 48.88 | -1.133% | 78 | 781 | -51.064% |
| 2025-12-29 | 49.17 | 49.60 | 49.17 | 49.44 | +2.254% | 79 | 769 | -51.618% |
| 2025-12-26 | 48.35 | 48.35 | 48.35 | 48.35 | -0.922% | 1 | 748 | -50.527% |
| 2025-12-23 | 49.10 | 49.10 | 48.80 | 48.80 | -2.692% | 6 | 747 | -50.984% |
| 2025-12-22 | 50.15 | 50.15 | 50.15 | 50.15 | -3.521% | 3 | 746 | -52.303% |
| 2025-12-19 | 51.95 | 51.98 | 51.95 | 51.98 | -4.255% | 3 | 743 | -53.982% |
| 2025-12-18 | 54.29 | 54.29 | 54.29 | 54.29 | -2.880% | 1 | 741 | -55.940% |
| 2025-12-17 | 52.35 | 55.90 | 52.35 | 55.90 | +9.823% | 24 | 740 | -57.209% |
| 2025-12-16 | 50.90 | 52.40 | 50.86 | 50.90 | -0.780% | 18 | 719 | -53.006% |
| 2025-12-15 | 47.95 | 51.68 | 47.95 | 51.30 | +4.908% | 256 | 713 | -53.372% |
| 2025-12-12 | 45.00 | 49.00 | 45.00 | 48.90 | +22.710% | 43 | 458 | -51.084% |
| 2025-12-11 | 39.85 | 39.85 | 39.85 | 39.85 | -2.971% | 1 | 420 | -39.975% |
| 2025-12-10 | 41.07 | 41.07 | 41.07 | 41.07 | +0.073% | 1 | 419 | -41.758% |
| 2025-12-09 | 41.20 | 41.20 | 41.04 | 41.04 | -8.495% | 4 | 420 | -41.715% |
| 2025-12-03 | 44.90 | 44.90 | 44.85 | 44.85 | -0.993% | 4 | 423 | -46.667% |
| 2025-11-25 | 47.67 | 47.67 | 45.30 | 45.30 | -4.228% | 53 | 419 | -47.196% |
| 2025-11-24 | 47.30 | 47.30 | 47.30 | 47.30 | -14.000% | 1 | 464 | -49.429% |
| 2025-11-21 | 55.00 | 55.00 | 55.00 | 55.00 | +4.563% | 1 | 465 | -56.509% |
| 2025-11-19 | 52.60 | 52.60 | 52.60 | 52.60 | -1.498% | 10 | 464 | -54.525% |
| 2025-11-13 | 53.50 | 53.50 | 53.40 | 53.40 | +8.316% | 76 | 454 | -55.206% |
| 2025-11-11 | 49.30 | 49.30 | 49.30 | 49.30 | +0.921% | 1 | 378 | -51.481% |
| 2025-11-10 | 48.85 | 48.85 | 48.85 | 48.85 | -7.865% | 1 | 377 | -51.034% |
| 2025-11-07 | 51.80 | 53.02 | 51.80 | 53.02 | +11.621% | 97 | 377 | -54.885% |
| 2025-11-05 | 47.50 | 47.50 | 47.50 | 47.50 | +6.027% | 1 | 281 | -49.642% |
| 2025-10-29 | 44.80 | 44.80 | 44.80 | 44.80 | +0.112% | 1 | 281 | -46.607% |
| 2025-10-28 | 44.75 | 44.75 | 44.75 | 44.75 | -2.505% | 1 | 282 | -46.547% |
| 2025-10-27 | 46.24 | 46.24 | 45.90 | 45.90 | -9.859% | 6 | 287 | -47.887% |
| 2025-10-22 | 51.06 | 51.06 | 50.92 | 50.92 | +1.233% | 40 | 287 | -53.024% |
| 2025-10-21 | 50.30 | 50.30 | 50.30 | 50.30 | +2.653% | 1 | 254 | -52.445% |
| 2025-10-20 | 48.47 | 49.15 | 48.47 | 49.00 | -5.769% | 47 | 253 | -51.184% |
| 2025-10-17 | 51.50 | 52.00 | 51.50 | 52.00 | +3.277% | 71 | 210 | -54.000% |
| 2025-10-16 | 50.36 | 50.36 | 50.35 | 50.35 | +1.104% | 2 | 139 | -52.493% |
| 2025-10-14 | 50.81 | 50.81 | 49.74 | 49.80 | +2.049% | 15 | 138 | -51.968% |
| 2025-10-06 | 48.80 | 48.80 | 48.80 | 48.80 | +4.029% | 1 | 127 | -50.984% |
| 2025-10-02 | 46.49 | 46.91 | 46.49 | 46.91 | -4.886% | 2 | 126 | -49.009% |
| 2025-09-30 | 49.35 | 49.74 | 49.32 | 49.32 | +0.244% | 85 | 125 | -51.500% |
| 2025-09-29 | 48.80 | 49.20 | 48.80 | 49.20 | +4.348% | 31 | 49 | -51.382% |
| 2025-09-23 | 47.00 | 47.33 | 47.00 | 47.15 | +0.319% | 8 | 18 | -49.268% |
| 2025-09-22 | 46.60 | 47.07 | 46.60 | 47.00 | +3.982% | 3 | 13 | -49.106% |
| 2025-09-19 | 45.10 | 45.20 | 45.10 | 45.20 | +2.032% | 2 | 10 | -47.080% |
| 2025-09-18 | 44.50 | 44.50 | 44.30 | 44.30 | -3.486% | 2 | 8 | -46.005% |
| 2025-09-17 | 45.90 | 45.90 | 45.90 | 45.90 | +12.721% | 1 | 6 | -47.887% |
| 2025-09-15 | 40.72 | 40.72 | 40.72 | 40.72 | 0.000% | 5 | 5 | -41.257% |