AVGO281215P00250000
AVGO Dec 15 2028 250.00 Put
optionOPRA
EODOct 6, 2026
25.54USD-5.302%(-1.43)8Vol3,968OI
AVGO281215P00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 26.60 | 26.60 | 25.34 | 25.54 | -5.302% | 8 | 3,963 | 0.000% |
| 2026-10-05 | 27.60 | 27.60 | 26.97 | 26.97 | -5.368% | 10 | 3,965 | -5.302% |
| 2026-10-02 | 29.00 | 29.00 | 28.50 | 28.50 | -3.226% | 26 | 3,946 | -10.386% |
| 2026-10-01 | 29.10 | 29.50 | 29.10 | 29.45 | +2.613% | 10 | 3,946 | -13.277% |
| 2026-09-30 | 28.70 | 28.70 | 28.70 | 28.70 | +1.128% | 6 | 3,941 | -11.010% |
| 2026-09-29 | 28.02 | 28.38 | 27.80 | 28.38 | -2.037% | 18 | 3,955 | -10.007% |
| 2026-09-28 | 28.67 | 29.65 | 28.67 | 28.97 | +0.138% | 17 | 3,954 | -11.840% |
| 2026-09-25 | 28.70 | 29.15 | 28.70 | 28.93 | -0.992% | 14 | 3,955 | -11.718% |
| 2026-09-24 | 29.55 | 29.55 | 28.90 | 29.22 | +0.933% | 7 | 3,948 | -12.594% |
| 2026-09-23 | 28.45 | 28.95 | 28.45 | 28.95 | +2.805% | 6 | 3,948 | -11.779% |
| 2026-09-22 | 28.25 | 28.25 | 27.80 | 28.16 | +1.477% | 31 | 3,929 | -9.304% |
| 2026-09-21 | 28.58 | 28.58 | 27.75 | 27.75 | -4.442% | 21 | 3,914 | -7.964% |
| 2026-09-18 | 29.20 | 29.20 | 28.00 | 29.04 | -3.586% | 56 | 3,963 | -12.052% |
| 2026-09-17 | 30.54 | 30.54 | 29.08 | 30.12 | -5.698% | 31 | 3,968 | -15.206% |
| 2026-09-16 | 31.50 | 31.94 | 31.00 | 31.94 | -0.187% | 26 | 3,946 | -20.038% |
| 2026-09-15 | 31.93 | 32.00 | 31.60 | 32.00 | +0.471% | 18 | 3,950 | -20.188% |
| 2026-09-14 | 31.60 | 32.15 | 31.35 | 31.85 | +9.075% | 357 | 3,699 | -19.812% |
| 2026-09-11 | 29.30 | 29.30 | 29.02 | 29.20 | -2.990% | 6 | 3,702 | -12.534% |
| 2026-09-10 | 30.10 | 30.24 | 30.10 | 30.10 | +0.467% | 5 | 3,705 | -15.150% |
| 2026-09-09 | 29.62 | 30.70 | 29.62 | 29.96 | +2.603% | 381 | 3,533 | -14.753% |
| 2026-09-08 | 29.60 | 29.60 | 28.90 | 29.20 | -4.575% | 57 | 3,492 | -12.534% |
| 2026-09-04 | 28.50 | 31.00 | 28.50 | 30.60 | -3.409% | 157 | 3,413 | -16.536% |
| 2026-09-03 | 33.12 | 33.81 | 31.20 | 31.68 | +2.326% | 83 | 3,405 | -19.381% |
| 2026-09-02 | 31.42 | 31.42 | 30.75 | 30.96 | -1.714% | 88 | 3,396 | -17.506% |
| 2026-09-01 | 33.20 | 33.20 | 31.45 | 31.50 | -2.628% | 27 | 3,394 | -18.921% |
| 2026-08-31 | 32.64 | 32.64 | 32.05 | 32.35 | -1.970% | 10 | 3,396 | -21.051% |
| 2026-08-28 | 32.46 | 33.00 | 32.46 | 33.00 | -0.602% | 6 | 3,395 | -22.606% |
| 2026-08-27 | 33.97 | 33.97 | 33.20 | 33.20 | -7.495% | 13 | 3,394 | -23.072% |
| 2026-08-26 | 36.40 | 36.40 | 35.89 | 35.89 | +0.392% | 22 | 3,393 | -28.838% |
| 2026-08-25 | 35.75 | 35.75 | 35.75 | 35.75 | +1.275% | 1 | 3,393 | -28.559% |
| 2026-08-24 | 35.00 | 35.30 | 34.80 | 35.30 | +3.519% | 18 | 3,387 | -27.649% |
| 2026-08-21 | 33.60 | 34.35 | 33.60 | 34.10 | -1.360% | 7 | 3,384 | -25.103% |
| 2026-08-20 | 35.00 | 35.15 | 34.57 | 34.57 | -1.510% | 13 | 3,378 | -26.121% |
| 2026-08-19 | 34.45 | 36.56 | 34.45 | 35.10 | +5.184% | 57 | 3,394 | -27.236% |
| 2026-08-18 | 33.37 | 33.37 | 33.37 | 33.37 | +5.937% | 2 | 3,394 | -23.464% |
| 2026-08-17 | 32.15 | 32.15 | 31.50 | 31.50 | -4.545% | 11 | 3,394 | -18.921% |
| 2026-08-14 | 30.60 | 33.28 | 30.60 | 33.00 | +9.272% | 41 | 3,367 | -22.606% |
| 2026-08-12 | 30.20 | 30.20 | 30.20 | 30.20 | -0.330% | 1 | 3,366 | -15.430% |
| 2026-08-11 | 31.12 | 31.12 | 30.25 | 30.30 | -4.084% | 215 | 3,173 | -15.710% |
| 2026-08-10 | 31.20 | 31.59 | 31.10 | 31.59 | -4.418% | 19 | 3,171 | -19.152% |
| 2026-08-06 | 33.47 | 33.47 | 33.05 | 33.05 | -1.549% | 2 | 3,172 | -22.723% |
| 2026-08-05 | 33.47 | 33.57 | 33.47 | 33.57 | -1.698% | 11 | 3,173 | -23.920% |
| 2026-08-04 | 35.00 | 35.20 | 34.00 | 34.15 | -7.877% | 8 | 3,174 | -25.212% |
| 2026-07-31 | 37.00 | 37.25 | 36.90 | 37.07 | -1.147% | 128 | 3,160 | -31.103% |
| 2026-07-30 | 38.70 | 38.70 | 37.50 | 37.50 | -6.484% | 71 | 3,159 | -31.893% |
| 2026-07-29 | 40.10 | 40.10 | 40.10 | 40.10 | +4.291% | 1 | 3,160 | -36.309% |
| 2026-07-28 | 38.94 | 38.94 | 38.45 | 38.45 | -1.360% | 2 | 3,159 | -33.576% |
| 2026-07-27 | 40.00 | 40.00 | 38.98 | 38.98 | +0.077% | 3 | 3,158 | -34.479% |
| 2026-07-24 | 38.95 | 38.95 | 38.95 | 38.95 | +4.144% | 1 | 3,157 | -34.429% |
| 2026-07-22 | 37.40 | 37.40 | 37.40 | 37.40 | -4.225% | 1 | 3,158 | -31.711% |
| 2026-07-21 | 39.05 | 39.05 | 39.05 | 39.05 | -1.164% | 1 | 3,159 | -34.597% |
| 2026-07-20 | 40.05 | 40.05 | 39.51 | 39.51 | -4.265% | 3 | 3,158 | -35.358% |
| 2026-07-17 | 42.00 | 42.00 | 41.27 | 41.27 | +3.955% | 2 | 3,157 | -38.115% |
| 2026-07-16 | 40.00 | 40.00 | 39.58 | 39.70 | +4.199% | 11 | 3,149 | -35.668% |
| 2026-07-15 | 38.10 | 38.10 | 38.10 | 38.10 | -0.652% | 3 | 3,152 | -32.966% |
| 2026-07-14 | 38.50 | 38.50 | 38.35 | 38.35 | -0.904% | 4 | 3,150 | -33.403% |
| 2026-07-13 | 38.80 | 38.85 | 38.70 | 38.70 | +2.057% | 5 | 3,151 | -34.005% |
| 2026-07-10 | 37.58 | 38.22 | 36.55 | 37.92 | +1.990% | 28 | 3,139 | -32.648% |
| 2026-07-09 | 37.18 | 37.18 | 37.18 | 37.18 | -3.803% | 1 | 3,138 | -31.307% |
| 2026-07-08 | 38.85 | 38.85 | 38.19 | 38.65 | -5.153% | 6 | 3,137 | -33.920% |
| 2026-07-07 | 41.35 | 41.82 | 40.75 | 40.75 | +1.748% | 12 | 3,133 | -37.325% |
| 2026-07-06 | 39.50 | 40.35 | 39.35 | 40.05 | +0.376% | 275 | 2,908 | -36.230% |
| 2026-06-30 | 40.19 | 40.19 | 39.90 | 39.90 | -1.869% | 6 | 2,913 | -35.990% |
| 2026-06-29 | 41.92 | 41.92 | 40.66 | 40.66 | -1.906% | 21 | 2,912 | -37.186% |
| 2026-06-26 | 41.45 | 42.05 | 41.15 | 41.45 | +3.755% | 42 | 2,913 | -38.384% |
| 2026-06-25 | 40.00 | 40.00 | 39.40 | 39.95 | +1.139% | 37 | 2,891 | -36.070% |
| 2026-06-24 | 39.00 | 39.50 | 39.00 | 39.50 | +0.946% | 2 | 2,892 | -35.342% |
| 2026-06-23 | 39.13 | 39.13 | 39.13 | 39.13 | +2.838% | 1 | 2,891 | -34.730% |
| 2026-06-22 | 37.93 | 38.26 | 37.85 | 38.05 | +3.256% | 15 | 2,888 | -32.878% |
| 2026-06-18 | 36.90 | 36.95 | 36.49 | 36.85 | -3.610% | 54 | 2,863 | -30.692% |
| 2026-06-17 | 39.50 | 39.50 | 38.23 | 38.23 | -6.528% | 3 | 2,866 | -33.194% |
| 2026-06-16 | 39.00 | 40.90 | 39.00 | 40.90 | +6.510% | 10 | 2,866 | -37.555% |
| 2026-06-15 | 39.25 | 39.25 | 38.40 | 38.40 | -6.341% | 17 | 2,862 | -33.490% |
| 2026-06-12 | 40.85 | 41.15 | 40.85 | 41.00 | +3.093% | 7 | 2,857 | -37.707% |
| 2026-06-11 | 41.00 | 41.00 | 39.77 | 39.77 | -3.774% | 2 | 2,858 | -35.781% |
| 2026-06-10 | 41.15 | 42.00 | 41.15 | 41.33 | +2.683% | 20 | 2,858 | -38.205% |
| 2026-06-09 | 37.85 | 41.45 | 37.85 | 40.25 | +3.258% | 121 | 2,872 | -36.547% |
| 2026-06-08 | 39.30 | 39.30 | 38.90 | 38.98 | -4.694% | 19 | 2,871 | -34.479% |
| 2026-06-05 | 39.65 | 41.43 | 39.10 | 40.90 | +10.481% | 23 | 2,867 | -37.555% |
| 2026-06-04 | 38.35 | 39.10 | 37.02 | 37.02 | +17.524% | 164 | 2,830 | -31.010% |
| 2026-06-03 | 32.23 | 32.23 | 31.46 | 31.50 | -2.174% | 21 | 2,812 | -18.921% |
| 2026-06-02 | 32.20 | 32.20 | 32.20 | 32.20 | -5.294% | 2 | 2,812 | -20.683% |
| 2026-05-28 | 34.18 | 34.48 | 33.35 | 34.00 | -1.506% | 15 | 2,802 | -24.882% |
| 2026-05-27 | 34.60 | 34.60 | 34.10 | 34.52 | +3.664% | 12 | 2,797 | -26.014% |
| 2026-05-26 | 33.80 | 33.80 | 33.30 | 33.30 | -4.884% | 6 | 2,798 | -23.303% |
| 2026-05-22 | 35.01 | 35.01 | 35.01 | 35.01 | -0.822% | 1 | 2,797 | -27.049% |
| 2026-05-21 | 34.75 | 35.30 | 34.75 | 35.30 | -2.889% | 3 | 2,797 | -27.649% |
| 2026-05-19 | 36.30 | 36.35 | 36.30 | 36.35 | +2.452% | 2 | 2,797 | -29.739% |
| 2026-05-18 | 35.57 | 35.57 | 35.48 | 35.48 | +1.954% | 2 | 2,797 | -28.016% |
| 2026-05-15 | 34.85 | 34.85 | 34.77 | 34.80 | +4.599% | 51 | 2,827 | -26.609% |
| 2026-05-14 | 34.25 | 34.25 | 33.00 | 33.27 | -4.943% | 57 | 2,855 | -23.234% |
| 2026-05-13 | 36.40 | 36.40 | 35.00 | 35.00 | -0.455% | 47 | 2,813 | -27.029% |
| 2026-05-12 | 35.71 | 35.71 | 35.00 | 35.16 | +2.418% | 5 | 2,812 | -27.361% |
| 2026-05-08 | 34.65 | 34.65 | 34.33 | 34.33 | -3.350% | 5 | 2,809 | -25.604% |
| 2026-05-07 | 35.25 | 35.52 | 35.25 | 35.52 | +6.030% | 4 | 2,810 | -28.097% |
| 2026-05-06 | 33.95 | 33.95 | 33.50 | 33.50 | +1.515% | 3 | 2,810 | -23.761% |
| 2026-05-05 | 33.40 | 33.40 | 33.00 | 33.00 | -5.714% | 12 | 2,800 | -22.606% |
| 2026-05-04 | 34.30 | 35.00 | 34.30 | 35.00 | +2.549% | 56 | 2,824 | -27.029% |
| 2026-05-01 | 34.13 | 34.13 | 34.13 | 34.13 | -3.669% | 1 | 2,824 | -25.168% |
| 2026-04-30 | 35.05 | 35.43 | 35.00 | 35.43 | -2.531% | 43 | 2,864 | -27.914% |
| 2026-04-29 | 37.00 | 37.00 | 36.35 | 36.35 | -3.581% | 2 | 2,865 | -29.739% |
| 2026-04-28 | 37.40 | 37.70 | 37.40 | 37.70 | +3.288% | 2 | 2,865 | -32.255% |
| 2026-04-24 | 36.60 | 36.60 | 36.50 | 36.50 | +5.797% | 3 | 2,865 | -30.027% |
| 2026-04-23 | 34.55 | 34.55 | 34.50 | 34.50 | -1.288% | 2 | 2,866 | -25.971% |
| 2026-04-22 | 34.78 | 34.95 | 34.78 | 34.95 | -3.105% | 200 | 2,742 | -26.924% |
| 2026-04-21 | 36.07 | 36.07 | 36.07 | 36.07 | -2.170% | 1 | 2,741 | -29.193% |
| 2026-04-20 | 36.87 | 36.87 | 36.87 | 36.87 | +0.109% | 5 | 2,736 | -30.730% |
| 2026-04-16 | 37.71 | 37.71 | 36.83 | 36.83 | -2.540% | 3 | 2,735 | -30.654% |
| 2026-04-15 | 38.10 | 38.12 | 37.73 | 37.79 | -3.103% | 6 | 2,737 | -32.416% |
| 2026-04-14 | 38.85 | 39.00 | 38.85 | 39.00 | -0.637% | 2 | 2,736 | -34.513% |
| 2026-04-13 | 40.50 | 40.50 | 39.25 | 39.25 | -1.998% | 3 | 2,737 | -34.930% |
| 2026-04-10 | 41.00 | 41.00 | 40.05 | 40.05 | -6.096% | 3 | 2,737 | -36.230% |
| 2026-04-09 | 43.00 | 43.00 | 42.65 | 42.65 | -4.028% | 3 | 2,736 | -40.117% |
| 2026-04-08 | 41.66 | 44.44 | 41.66 | 44.44 | -3.705% | 2 | 2,738 | -42.529% |
| 2026-04-07 | 47.45 | 47.45 | 46.15 | 46.15 | -6.993% | 4 | 2,740 | -44.659% |
| 2026-04-06 | 49.62 | 49.62 | 49.62 | 49.62 | +0.242% | 6 | 2,740 | -48.529% |
| 2026-04-02 | 49.40 | 49.50 | 49.40 | 49.50 | +0.304% | 2 | 2,746 | -48.404% |
| 2026-04-01 | 49.24 | 49.35 | 47.50 | 49.35 | -1.576% | 70 | 2,746 | -48.247% |
| 2026-03-31 | 50.62 | 50.62 | 50.14 | 50.14 | -7.712% | 11 | 2,715 | -49.063% |
| 2026-03-30 | 52.75 | 55.17 | 52.75 | 54.33 | +1.780% | 9 | 2,715 | -52.991% |
| 2026-03-27 | 53.30 | 53.38 | 52.78 | 53.38 | +5.913% | 18 | 2,706 | -52.154% |
| 2026-03-26 | 50.40 | 50.55 | 50.40 | 50.40 | +2.439% | 3 | 2,720 | -49.325% |
| 2026-03-25 | 48.45 | 49.20 | 48.45 | 49.20 | +2.500% | 7 | 2,718 | -48.089% |
| 2026-03-23 | 48.25 | 48.80 | 47.95 | 48.00 | -5.568% | 20 | 2,716 | -46.792% |
| 2026-03-20 | 49.80 | 50.83 | 49.73 | 50.83 | +0.554% | 40 | 2,706 | -49.754% |
| 2026-03-19 | 51.95 | 52.06 | 50.55 | 50.55 | -0.296% | 161 | 2,680 | -49.476% |
| 2026-03-18 | 50.15 | 50.80 | 50.05 | 50.70 | +0.158% | 83 | 2,525 | -49.625% |
| 2026-03-17 | 50.10 | 50.62 | 50.10 | 50.62 | +2.056% | 2 | 2,520 | -49.546% |
| 2026-03-16 | 49.60 | 49.60 | 49.60 | 49.60 | +1.995% | 2 | 2,519 | -48.508% |
| 2026-03-11 | 48.27 | 48.63 | 48.27 | 48.63 | +0.165% | 93 | 2,519 | -47.481% |
| 2026-03-10 | 47.50 | 48.55 | 47.29 | 48.55 | -0.308% | 45 | 2,465 | -47.394% |
| 2026-03-09 | 52.45 | 52.45 | 48.70 | 48.70 | -3.027% | 3 | 2,462 | -47.556% |
| 2026-03-06 | 50.20 | 50.22 | 50.00 | 50.22 | +0.541% | 28 | 2,461 | -49.144% |
| 2026-03-05 | 50.13 | 50.23 | 49.00 | 49.95 | -1.673% | 47 | 2,481 | -48.869% |
| 2026-03-04 | 50.81 | 50.81 | 50.80 | 50.80 | -6.221% | 20 | 2,472 | -49.724% |
| 2026-03-03 | 55.15 | 55.15 | 54.17 | 54.17 | +2.692% | 9 | 2,452 | -52.852% |
| 2026-03-02 | 52.62 | 53.00 | 52.62 | 52.75 | -2.675% | 1,041 | 2,455 | -51.583% |
| 2026-02-27 | 54.04 | 54.20 | 54.04 | 54.20 | -1.095% | 3 | 1,472 | -52.878% |
| 2026-02-26 | 54.95 | 54.95 | 54.80 | 54.80 | +6.573% | 2 | 1,472 | -53.394% |
| 2026-02-25 | 51.92 | 51.92 | 51.38 | 51.42 | -0.349% | 19 | 1,455 | -50.331% |
| 2026-02-23 | 50.50 | 51.60 | 50.50 | 51.60 | +1.755% | 17 | 1,455 | -50.504% |
| 2026-02-19 | 51.65 | 51.65 | 50.45 | 50.71 | -2.892% | 11 | 1,457 | -49.635% |
| 2026-02-17 | 52.22 | 52.22 | 52.22 | 52.22 | -0.911% | 2 | 1,458 | -51.092% |
| 2026-02-13 | 53.20 | 53.20 | 52.70 | 52.70 | +5.930% | 17 | 1,445 | -51.537% |
| 2026-02-11 | 50.00 | 50.15 | 49.75 | 49.75 | +0.080% | 10 | 1,445 | -48.663% |
| 2026-02-10 | 49.71 | 49.71 | 49.71 | 49.71 | +1.656% | 1 | 1,447 | -48.622% |
| 2026-02-09 | 47.50 | 48.95 | 47.00 | 48.90 | -2.200% | 15 | 1,447 | -47.771% |
| 2026-02-06 | 50.11 | 50.11 | 50.00 | 50.00 | -9.502% | 2 | 1,438 | -48.920% |
| 2026-02-05 | 52.78 | 55.25 | 52.00 | 55.25 | +2.031% | 58 | 1,438 | -53.774% |
| 2026-02-04 | 54.00 | 56.99 | 54.00 | 54.15 | +4.135% | 19 | 1,388 | -52.835% |
| 2026-02-03 | 50.20 | 54.41 | 49.80 | 52.00 | +6.122% | 206 | 1,383 | -50.885% |
| 2026-02-02 | 48.94 | 49.00 | 48.94 | 49.00 | -1.110% | 2 | 1,220 | -47.878% |
| 2026-01-28 | 49.55 | 49.55 | 49.55 | 49.55 | +2.270% | 1 | 1,219 | -48.456% |
| 2026-01-27 | 48.49 | 48.49 | 48.45 | 48.45 | -2.808% | 2 | 1,218 | -47.286% |
| 2026-01-26 | 50.11 | 50.11 | 49.63 | 49.85 | -3.671% | 1,054 | 1,218 | -48.766% |
| 2026-01-23 | 50.90 | 51.80 | 50.90 | 51.75 | +3.190% | 15 | 179 | -50.647% |
| 2026-01-22 | 49.05 | 50.20 | 49.00 | 50.15 | +0.100% | 46 | 179 | -49.073% |
| 2026-01-21 | 49.95 | 51.00 | 49.90 | 50.10 | +1.212% | 116 | 170 | -49.022% |
| 2026-01-20 | 48.30 | 49.50 | 48.30 | 49.50 | +6.452% | 75 | 80 | -48.404% |
| 2026-01-16 | 46.30 | 46.50 | 46.30 | 46.50 | +0.324% | 3 | 14 | -45.075% |
| 2026-01-15 | 46.90 | 46.90 | 46.35 | 46.35 | -5.408% | 2 | 14 | -44.898% |
| 2026-01-14 | 48.07 | 49.75 | 48.07 | 49.00 | +7.198% | 6 | 13 | -47.878% |
| 2026-01-13 | 45.70 | 45.83 | 45.60 | 45.71 | -1.381% | 4 | 7 | -44.126% |
| 2026-01-12 | 46.21 | 46.35 | 46.21 | 46.35 | -4.630% | 2 | 5 | -44.898% |
| 2026-01-09 | 48.60 | 48.60 | 48.60 | 48.60 | -3.245% | 1 | 4 | -47.449% |
| 2026-01-08 | 50.69 | 50.69 | 50.23 | 50.23 | 0.000% | 4 | 4 | -49.154% |