AVGO280121P00290000
AVGO Jan 21 2028 290.00 Put
optionOPRA
EODOct 7, 2026
27.30USD+6.808%(+1.74)1Vol1,439OI
AVGO280121P00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 27.30 | 27.30 | 27.30 | 27.30 | +6.808% | 1 | 1,439 | 0.000% |
| 2026-10-06 | 27.10 | 27.10 | 25.56 | 25.56 | -10.816% | 28 | 1,435 | +6.808% |
| 2026-10-05 | 28.30 | 28.85 | 28.25 | 28.66 | -4.657% | 6 | 1,439 | -4.745% |
| 2026-10-02 | 29.82 | 30.06 | 29.82 | 30.06 | -7.961% | 2 | 1,440 | -9.182% |
| 2026-10-01 | 32.27 | 32.66 | 32.07 | 32.66 | +6.039% | 3 | 1,437 | -16.412% |
| 2026-09-30 | 30.15 | 30.80 | 30.15 | 30.80 | +4.407% | 8 | 1,431 | -11.364% |
| 2026-09-29 | 29.83 | 29.83 | 29.00 | 29.50 | -5.145% | 7 | 1,432 | -7.458% |
| 2026-09-28 | 30.95 | 31.10 | 30.60 | 31.10 | +2.640% | 6 | 1,426 | -12.219% |
| 2026-09-25 | 30.50 | 30.75 | 30.10 | 30.30 | -4.807% | 5 | 1,421 | -9.901% |
| 2026-09-24 | 31.91 | 31.98 | 31.83 | 31.83 | +3.512% | 8 | 1,414 | -14.232% |
| 2026-09-23 | 29.85 | 30.75 | 29.85 | 30.75 | +5.128% | 4 | 1,410 | -11.220% |
| 2026-09-22 | 29.48 | 29.60 | 29.15 | 29.25 | -0.948% | 5 | 1,410 | -6.667% |
| 2026-09-21 | 30.02 | 30.02 | 29.45 | 29.53 | -1.567% | 8 | 1,411 | -7.552% |
| 2026-09-18 | 29.60 | 30.00 | 29.60 | 30.00 | -6.396% | 8 | 1,409 | -9.000% |
| 2026-09-17 | 32.02 | 32.05 | 32.02 | 32.05 | -4.471% | 2 | 1,407 | -14.821% |
| 2026-09-16 | 33.97 | 33.97 | 33.55 | 33.55 | -2.187% | 8 | 1,401 | -18.629% |
| 2026-09-15 | 34.20 | 34.30 | 34.20 | 34.30 | +2.083% | 14 | 1,389 | -20.408% |
| 2026-09-14 | 34.80 | 34.80 | 33.52 | 33.60 | +13.055% | 325 | 1,096 | -18.750% |
| 2026-09-11 | 29.72 | 29.72 | 29.72 | 29.72 | -4.129% | 1 | 1,095 | -8.143% |
| 2026-09-10 | 30.87 | 31.00 | 30.66 | 31.00 | +0.977% | 3 | 1,096 | -11.935% |
| 2026-09-09 | 31.90 | 31.90 | 30.70 | 30.70 | -1.603% | 195 | 904 | -11.075% |
| 2026-09-08 | 29.65 | 31.20 | 29.50 | 31.20 | -1.856% | 6 | 905 | -12.500% |
| 2026-09-04 | 30.85 | 31.79 | 30.85 | 31.79 | -1.883% | 9 | 907 | -14.124% |
| 2026-09-03 | 34.95 | 35.73 | 32.40 | 32.40 | +1.727% | 47 | 918 | -15.741% |
| 2026-09-02 | 31.90 | 31.90 | 31.85 | 31.85 | -2.450% | 2 | 920 | -14.286% |
| 2026-09-01 | 32.65 | 32.65 | 32.65 | 32.65 | -7.507% | 2 | 918 | -16.386% |
| 2026-08-27 | 35.30 | 35.30 | 35.30 | 35.30 | -6.909% | 1 | 919 | -22.663% |
| 2026-08-26 | 38.42 | 38.42 | 37.92 | 37.92 | +3.043% | 3 | 919 | -28.006% |
| 2026-08-24 | 36.75 | 36.80 | 36.75 | 36.80 | +2.222% | 2 | 917 | -25.815% |
| 2026-08-20 | 36.55 | 36.55 | 36.00 | 36.00 | -1.639% | 2 | 917 | -24.167% |
| 2026-08-19 | 37.90 | 37.90 | 36.60 | 36.60 | +6.799% | 202 | 728 | -25.410% |
| 2026-08-18 | 34.81 | 34.81 | 33.83 | 34.27 | +8.794% | 3 | 725 | -20.338% |
| 2026-08-17 | 31.50 | 31.50 | 31.50 | 31.50 | -3.963% | 1 | 724 | -13.333% |
| 2026-08-14 | 32.15 | 32.80 | 32.05 | 32.80 | +13.849% | 7 | 717 | -16.768% |
| 2026-08-13 | 28.27 | 28.81 | 28.27 | 28.81 | -17.686% | 2 | 717 | -5.241% |
| 2026-08-04 | 33.91 | 35.00 | 33.91 | 35.00 | -7.113% | 8 | 719 | -22.000% |
| 2026-07-31 | 37.68 | 37.68 | 37.68 | 37.68 | -3.385% | 8 | 716 | -27.548% |
| 2026-07-29 | 39.00 | 39.00 | 39.00 | 39.00 | -2.010% | 1 | 715 | -30.000% |
| 2026-07-28 | 39.80 | 39.80 | 39.80 | 39.80 | +0.252% | 1 | 715 | -31.407% |
| 2026-07-27 | 39.70 | 39.70 | 39.70 | 39.70 | +0.506% | 4 | 719 | -31.234% |
| 2026-07-24 | 39.40 | 39.70 | 39.40 | 39.50 | +3.947% | 34 | 707 | -30.886% |
| 2026-07-23 | 38.00 | 38.00 | 38.00 | 38.00 | 0.000% | 1 | 708 | -28.158% |
| 2026-07-22 | 37.90 | 38.00 | 37.90 | 38.00 | -13.043% | 15 | 705 | -28.158% |
| 2026-07-17 | 43.70 | 43.70 | 43.70 | 43.70 | +3.874% | 1 | 704 | -37.529% |
| 2026-07-16 | 40.30 | 42.07 | 40.30 | 42.07 | +4.005% | 6 | 703 | -35.108% |
| 2026-07-08 | 39.92 | 40.45 | 39.92 | 40.45 | -4.824% | 2 | 703 | -32.509% |
| 2026-06-29 | 42.50 | 42.50 | 42.50 | 42.50 | +1.190% | 1 | 702 | -35.765% |
| 2026-06-26 | 42.45 | 42.45 | 42.00 | 42.00 | +0.937% | 2 | 701 | -35.000% |
| 2026-06-25 | 41.61 | 41.61 | 41.61 | 41.61 | +0.024% | 50 | 737 | -34.391% |
| 2026-06-24 | 41.60 | 41.60 | 41.60 | 41.60 | +4.654% | 2 | 735 | -34.375% |
| 2026-06-17 | 39.75 | 39.75 | 39.75 | 39.75 | -3.049% | 4 | 735 | -31.321% |
| 2026-06-16 | 40.85 | 41.02 | 40.80 | 41.00 | +4.967% | 7 | 731 | -33.415% |
| 2026-06-15 | 39.00 | 39.15 | 39.00 | 39.06 | -2.836% | 19 | 721 | -30.108% |
| 2026-06-08 | 40.20 | 40.20 | 40.20 | 40.20 | +29.469% | 2 | 719 | -32.090% |
| 2026-06-03 | 31.05 | 31.05 | 31.05 | 31.05 | -3.029% | 1 | 720 | -12.077% |
| 2026-06-02 | 32.02 | 32.02 | 32.02 | 32.02 | -6.783% | 200 | 740 | -14.741% |
| 2026-05-28 | 35.54 | 35.54 | 34.35 | 34.35 | -3.620% | 3 | 741 | -20.524% |
| 2026-05-27 | 35.64 | 35.64 | 35.64 | 35.64 | -3.676% | 1 | 741 | -23.401% |
| 2026-05-19 | 37.00 | 37.00 | 37.00 | 37.00 | +7.872% | 6 | 741 | -26.216% |
| 2026-05-14 | 34.30 | 34.30 | 34.30 | 34.30 | -6.027% | 1 | 740 | -20.408% |
| 2026-05-13 | 36.50 | 36.50 | 36.50 | 36.50 | +4.885% | 1 | 740 | -25.205% |
| 2026-05-11 | 34.80 | 34.80 | 34.80 | 34.80 | -5.946% | 13 | 747 | -21.552% |
| 2026-05-07 | 37.00 | 37.00 | 37.00 | 37.00 | +5.263% | 2 | 747 | -26.216% |
| 2026-05-01 | 35.10 | 35.24 | 34.97 | 35.15 | -3.567% | 200 | 669 | -22.333% |
| 2026-04-30 | 37.25 | 37.35 | 36.45 | 36.45 | -6.467% | 3 | 669 | -25.103% |
| 2026-04-29 | 38.85 | 38.97 | 38.85 | 38.97 | +5.897% | 7 | 668 | -29.946% |
| 2026-04-23 | 36.16 | 36.81 | 36.16 | 36.80 | -0.541% | 60 | 670 | -25.815% |
| 2026-04-22 | 37.75 | 38.08 | 37.00 | 37.00 | -4.762% | 3 | 669 | -26.216% |
| 2026-04-20 | 38.85 | 38.85 | 38.85 | 38.85 | +1.093% | 1 | 670 | -29.730% |
| 2026-04-17 | 39.15 | 39.15 | 38.43 | 38.43 | -2.832% | 2 | 670 | -28.962% |
| 2026-04-16 | 40.16 | 40.20 | 39.40 | 39.55 | -0.976% | 68 | 722 | -30.973% |
| 2026-04-15 | 40.70 | 40.70 | 39.94 | 39.94 | -6.024% | 11 | 722 | -31.647% |
| 2026-04-14 | 41.35 | 42.50 | 41.35 | 42.50 | -2.074% | 6 | 722 | -35.765% |
| 2026-04-13 | 44.35 | 44.35 | 42.80 | 43.40 | -2.032% | 306 | 789 | -37.097% |
| 2026-04-10 | 44.30 | 44.30 | 44.30 | 44.30 | -5.725% | 1 | 789 | -38.375% |
| 2026-04-09 | 46.99 | 46.99 | 46.99 | 46.99 | -1.797% | 1 | 789 | -41.903% |
| 2026-04-08 | 48.56 | 48.81 | 47.85 | 47.85 | -9.030% | 36 | 789 | -42.947% |
| 2026-04-07 | 53.45 | 53.45 | 52.60 | 52.60 | -8.186% | 5 | 786 | -48.099% |
| 2026-04-06 | 57.29 | 57.29 | 57.29 | 57.29 | +0.227% | 1 | 782 | -52.348% |
| 2026-04-02 | 57.36 | 57.36 | 57.16 | 57.16 | -3.119% | 10 | 787 | -52.239% |
| 2026-03-31 | 59.00 | 59.00 | 59.00 | 59.00 | -10.129% | 6 | 787 | -53.729% |
| 2026-03-30 | 65.65 | 65.65 | 65.65 | 65.65 | +4.538% | 2 | 793 | -58.416% |
| 2026-03-27 | 61.70 | 62.80 | 61.60 | 62.80 | +7.904% | 24 | 795 | -56.529% |
| 2026-03-26 | 58.20 | 58.20 | 58.20 | 58.20 | +4.526% | 2 | 782 | -53.093% |
| 2026-03-25 | 55.68 | 55.68 | 55.68 | 55.68 | +0.778% | 2 | 780 | -50.970% |
| 2026-03-23 | 55.20 | 55.25 | 55.20 | 55.25 | -4.362% | 10 | 778 | -50.588% |
| 2026-03-20 | 57.77 | 57.77 | 57.77 | 57.77 | -0.052% | 1 | 769 | -52.744% |
| 2026-03-17 | 57.39 | 58.16 | 57.05 | 57.80 | +1.904% | 79 | 769 | -52.768% |
| 2026-03-16 | 56.58 | 56.72 | 56.58 | 56.72 | -3.291% | 2 | 755 | -51.869% |
| 2026-03-13 | 58.65 | 58.65 | 58.65 | 58.65 | +4.919% | 5 | 755 | -53.453% |
| 2026-03-09 | 57.20 | 57.20 | 55.90 | 55.90 | +1.268% | 4 | 750 | -51.163% |
| 2026-03-06 | 55.20 | 55.20 | 55.20 | 55.20 | -5.882% | 1 | 766 | -50.543% |
| 2026-03-04 | 60.34 | 60.34 | 58.65 | 58.65 | -5.647% | 62 | 766 | -53.453% |
| 2026-03-03 | 63.10 | 63.10 | 62.15 | 62.16 | +1.040% | 14 | 811 | -56.081% |
| 2026-03-02 | 61.52 | 61.52 | 61.52 | 61.52 | -1.014% | 10 | 807 | -55.624% |
| 2026-02-27 | 63.43 | 63.43 | 62.00 | 62.15 | +1.835% | 16 | 807 | -56.074% |
| 2026-02-26 | 62.87 | 64.52 | 61.03 | 61.03 | +3.143% | 127 | 798 | -55.268% |
| 2026-02-23 | 59.17 | 59.17 | 59.17 | 59.17 | +3.084% | 5 | 720 | -53.862% |
| 2026-02-11 | 57.40 | 57.40 | 57.40 | 57.40 | -0.778% | 5 | 720 | -52.439% |
| 2026-02-10 | 57.80 | 57.85 | 57.80 | 57.85 | -9.468% | 2 | 725 | -52.809% |
| 2026-02-05 | 63.90 | 63.90 | 63.90 | 63.90 | -5.613% | 4 | 724 | -57.277% |
| 2026-02-04 | 67.00 | 68.32 | 67.00 | 67.70 | +9.194% | 255 | 724 | -59.675% |
| 2026-02-03 | 64.25 | 64.25 | 62.00 | 62.00 | +8.963% | 252 | 475 | -55.968% |
| 2026-02-02 | 56.90 | 56.90 | 56.90 | 56.90 | -1.897% | 4 | 225 | -52.021% |
| 2026-01-30 | 58.00 | 58.00 | 58.00 | 58.00 | -0.172% | 4 | 229 | -52.931% |
| 2026-01-28 | 58.10 | 58.10 | 58.10 | 58.10 | +0.956% | 3 | 229 | -53.012% |
| 2026-01-27 | 57.55 | 57.55 | 57.55 | 57.55 | -1.422% | 3 | 229 | -52.563% |
| 2026-01-26 | 60.92 | 60.92 | 58.28 | 58.38 | -4.295% | 9 | 229 | -53.237% |
| 2026-01-23 | 62.15 | 62.34 | 61.00 | 61.00 | +5.172% | 9 | 226 | -55.246% |
| 2026-01-21 | 60.02 | 60.02 | 58.00 | 58.00 | +2.473% | 2 | 220 | -52.931% |
| 2026-01-20 | 56.58 | 56.60 | 56.58 | 56.60 | +4.815% | 2 | 219 | -51.767% |
| 2026-01-15 | 54.00 | 54.00 | 54.00 | 54.00 | -5.346% | 8 | 218 | -49.444% |
| 2026-01-14 | 54.25 | 57.05 | 54.25 | 57.05 | +11.014% | 9 | 218 | -52.147% |
| 2026-01-13 | 51.39 | 51.39 | 51.39 | 51.39 | -4.034% | 1 | 216 | -46.877% |
| 2026-01-12 | 53.55 | 53.55 | 53.55 | 53.55 | +0.281% | 2 | 216 | -49.020% |
| 2026-01-09 | 53.40 | 53.40 | 53.40 | 53.40 | -6.888% | 1 | 216 | -48.876% |
| 2026-01-08 | 57.35 | 57.35 | 57.35 | 57.35 | +5.792% | 1 | 216 | -52.398% |
| 2026-01-07 | 54.20 | 54.21 | 54.20 | 54.21 | +0.333% | 12 | 216 | -49.640% |
| 2026-01-06 | 53.85 | 54.03 | 53.85 | 54.03 | -3.776% | 3 | 218 | -49.473% |
| 2026-01-05 | 56.15 | 56.15 | 56.15 | 56.15 | +5.764% | 2 | 217 | -51.380% |
| 2025-12-30 | 53.09 | 53.09 | 53.09 | 53.09 | -0.019% | 1 | 217 | -48.578% |
| 2025-12-29 | 53.10 | 53.10 | 53.10 | 53.10 | -0.933% | 1 | 217 | -48.588% |
| 2025-12-23 | 53.60 | 53.60 | 53.60 | 53.60 | -1.561% | 4 | 216 | -49.067% |
| 2025-12-22 | 54.05 | 54.45 | 54.05 | 54.45 | -6.508% | 4 | 212 | -49.862% |
| 2025-12-18 | 59.30 | 59.30 | 58.24 | 58.24 | -1.837% | 6 | 209 | -53.125% |
| 2025-12-17 | 59.95 | 60.82 | 59.33 | 59.33 | +8.326% | 16 | 204 | -53.986% |
| 2025-12-16 | 56.40 | 56.40 | 54.77 | 54.77 | -2.890% | 7 | 198 | -50.155% |
| 2025-12-15 | 53.46 | 56.67 | 53.46 | 56.40 | +7.347% | 5 | 198 | -51.596% |
| 2025-12-12 | 48.65 | 52.85 | 48.65 | 52.54 | +18.896% | 30 | 195 | -48.040% |
| 2025-12-11 | 44.96 | 44.96 | 44.19 | 44.19 | -2.018% | 2 | 182 | -38.221% |
| 2025-12-10 | 45.10 | 45.10 | 45.10 | 45.10 | +1.030% | 3 | 182 | -39.468% |
| 2025-12-09 | 45.27 | 45.27 | 44.64 | 44.64 | +1.524% | 14 | 182 | -38.844% |
| 2025-12-08 | 45.75 | 45.75 | 43.97 | 43.97 | -7.529% | 2 | 179 | -37.912% |
| 2025-12-05 | 47.55 | 47.55 | 47.55 | 47.55 | -4.461% | 1 | 180 | -42.587% |
| 2025-12-03 | 49.77 | 49.77 | 49.77 | 49.77 | +0.933% | 5 | 179 | -45.148% |
| 2025-12-02 | 49.05 | 49.31 | 49.05 | 49.31 | +2.091% | 2 | 179 | -44.636% |
| 2025-12-01 | 48.30 | 48.30 | 48.30 | 48.30 | +2.396% | 1 | 178 | -43.478% |
| 2025-11-28 | 47.17 | 47.17 | 47.17 | 47.17 | -0.064% | 9 | 178 | -42.124% |
| 2025-11-26 | 48.00 | 48.00 | 47.20 | 47.20 | -6.163% | 2 | 187 | -42.161% |
| 2025-11-25 | 51.80 | 51.80 | 50.30 | 50.30 | -2.896% | 3 | 187 | -45.726% |
| 2025-11-24 | 52.67 | 52.67 | 51.80 | 51.80 | -15.012% | 21 | 186 | -47.297% |
| 2025-11-21 | 58.45 | 60.95 | 58.45 | 60.95 | +4.635% | 4 | 186 | -55.209% |
| 2025-11-20 | 51.50 | 58.35 | 50.40 | 58.25 | +3.170% | 48 | 185 | -53.133% |
| 2025-11-19 | 56.46 | 56.46 | 56.46 | 56.46 | -1.655% | 5 | 160 | -51.647% |
| 2025-11-18 | 56.10 | 57.41 | 55.93 | 57.41 | -0.157% | 11 | 160 | -52.447% |
| 2025-11-17 | 57.50 | 57.50 | 57.50 | 57.50 | +0.789% | 1 | 160 | -52.522% |
| 2025-11-14 | 58.50 | 58.50 | 57.00 | 57.05 | -3.305% | 6 | 160 | -52.147% |
| 2025-11-13 | 57.41 | 59.00 | 57.25 | 59.00 | +10.528% | 61 | 158 | -53.729% |
| 2025-11-10 | 53.38 | 53.38 | 53.38 | 53.38 | -7.084% | 10 | 167 | -48.857% |
| 2025-11-07 | 57.45 | 57.45 | 57.45 | 57.45 | +9.283% | 1 | 167 | -52.480% |
| 2025-11-06 | 52.57 | 52.57 | 52.57 | 52.57 | +0.999% | 30 | 166 | -48.069% |
| 2025-11-03 | 52.05 | 52.05 | 52.05 | 52.05 | +4.940% | 2 | 166 | -47.550% |
| 2025-10-30 | 49.60 | 49.60 | 49.60 | 49.60 | +1.639% | 30 | 166 | -44.960% |
| 2025-10-28 | 48.80 | 48.80 | 48.80 | 48.80 | -2.400% | 1 | 148 | -44.057% |
| 2025-10-27 | 49.66 | 50.00 | 49.66 | 50.00 | -1.439% | 3 | 148 | -45.400% |
| 2025-10-24 | 51.50 | 51.65 | 50.73 | 50.73 | -5.881% | 25 | 148 | -46.186% |
| 2025-10-23 | 53.93 | 53.93 | 53.80 | 53.90 | -2.461% | 7 | 159 | -49.351% |
| 2025-10-22 | 55.26 | 55.26 | 55.26 | 55.26 | +0.932% | 1 | 156 | -50.597% |
| 2025-10-21 | 54.75 | 54.75 | 54.75 | 54.75 | +2.778% | 1 | 155 | -50.137% |
| 2025-10-20 | 52.59 | 53.27 | 52.57 | 53.27 | -4.363% | 80 | 155 | -48.752% |
| 2025-10-17 | 55.70 | 55.70 | 55.70 | 55.70 | +4.307% | 2 | 104 | -50.987% |
| 2025-10-14 | 55.30 | 55.30 | 53.40 | 53.40 | +3.689% | 10 | 104 | -48.876% |
| 2025-10-13 | 50.60 | 52.25 | 50.60 | 51.50 | -9.649% | 30 | 98 | -46.990% |
| 2025-10-10 | 57.00 | 57.00 | 57.00 | 57.00 | +10.251% | 1 | 120 | -52.105% |
| 2025-10-09 | 51.70 | 51.70 | 51.70 | 51.70 | +1.373% | 4 | 119 | -47.195% |
| 2025-10-08 | 51.00 | 51.00 | 51.00 | 51.00 | -3.828% | 4 | 119 | -46.471% |
| 2025-10-07 | 53.03 | 53.03 | 53.03 | 53.03 | +2.771% | 23 | 119 | -48.520% |
| 2025-10-03 | 51.60 | 51.60 | 51.60 | 51.60 | +1.038% | 4 | 96 | -47.093% |
| 2025-10-02 | 51.07 | 51.07 | 51.07 | 51.07 | -5.740% | 15 | 92 | -46.544% |
| 2025-09-30 | 53.84 | 54.18 | 53.82 | 54.18 | +4.092% | 10 | 77 | -49.612% |
| 2025-09-26 | 52.40 | 52.40 | 51.95 | 52.05 | +1.265% | 71 | 76 | -47.550% |
| 2025-09-25 | 52.66 | 52.66 | 51.40 | 51.40 | -0.868% | 7 | 16 | -46.887% |
| 2025-09-23 | 51.85 | 51.85 | 51.85 | 51.85 | +1.667% | 5 | 19 | -47.348% |
| 2025-09-22 | 51.00 | 51.00 | 51.00 | 51.00 | +3.072% | 1 | 14 | -46.471% |
| 2025-09-19 | 49.48 | 49.48 | 49.48 | 49.48 | +2.231% | 1 | 13 | -44.826% |
| 2025-09-18 | 48.40 | 48.40 | 48.40 | 48.40 | -0.350% | 1 | 13 | -43.595% |
| 2025-09-17 | 48.57 | 48.57 | 48.57 | 48.57 | +5.198% | 1 | 12 | -43.792% |
| 2025-09-16 | 46.17 | 46.17 | 46.17 | 46.17 | +4.932% | 1 | 11 | -40.871% |
| 2025-09-15 | 44.00 | 44.00 | 44.00 | 44.00 | 0.000% | 10 | 10 | -37.955% |