AVGO281215P00270000
AVGO Dec 15 2028 270.00 Put
optionOPRA
EODOct 6, 2026
31.65USD-8.605%(-2.98)24Vol2,405OI
AVGO281215P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 33.45 | 33.45 | 31.38 | 31.65 | -8.605% | 24 | 2,405 | 0.000% |
| 2026-10-05 | 34.98 | 34.98 | 34.63 | 34.63 | -6.984% | 42 | 2,423 | -8.605% |
| 2026-10-01 | 37.23 | 37.23 | 37.23 | 37.23 | +7.601% | 2 | 2,421 | -14.988% |
| 2026-09-29 | 34.60 | 34.60 | 34.60 | 34.60 | -5.075% | 3 | 2,424 | -8.526% |
| 2026-09-28 | 36.40 | 36.55 | 36.35 | 36.45 | +2.101% | 56 | 2,424 | -13.169% |
| 2026-09-23 | 35.50 | 35.71 | 35.50 | 35.70 | +3.478% | 3 | 2,421 | -11.345% |
| 2026-09-22 | 34.82 | 34.90 | 34.50 | 34.50 | -4.167% | 4 | 2,422 | -8.261% |
| 2026-09-18 | 36.00 | 36.00 | 36.00 | 36.00 | -3.795% | 1 | 2,423 | -12.083% |
| 2026-09-17 | 37.52 | 37.52 | 37.27 | 37.42 | -5.505% | 9 | 2,424 | -15.420% |
| 2026-09-16 | 39.65 | 39.65 | 38.75 | 39.60 | -0.327% | 55 | 2,436 | -20.076% |
| 2026-09-15 | 39.25 | 39.75 | 39.25 | 39.73 | +7.874% | 7 | 2,429 | -20.337% |
| 2026-09-10 | 37.00 | 37.00 | 36.83 | 36.83 | -1.128% | 6 | 2,425 | -14.065% |
| 2026-09-09 | 37.09 | 37.25 | 37.09 | 37.25 | +1.776% | 3 | 2,425 | -15.034% |
| 2026-09-08 | 36.80 | 36.80 | 36.05 | 36.60 | -4.935% | 16 | 2,423 | -13.525% |
| 2026-09-04 | 37.55 | 38.50 | 37.55 | 38.50 | -1.282% | 7 | 2,416 | -17.792% |
| 2026-09-03 | 41.40 | 41.50 | 39.00 | 39.00 | +1.563% | 8 | 2,410 | -18.846% |
| 2026-09-02 | 38.25 | 38.50 | 38.25 | 38.40 | -2.041% | 4 | 2,410 | -17.578% |
| 2026-09-01 | 39.28 | 39.28 | 39.19 | 39.20 | -1.508% | 11 | 2,420 | -19.260% |
| 2026-08-31 | 39.80 | 39.80 | 39.80 | 39.80 | -1.339% | 1 | 2,419 | -20.477% |
| 2026-08-28 | 40.34 | 40.34 | 40.34 | 40.34 | -3.192% | 10 | 2,409 | -21.542% |
| 2026-08-27 | 41.67 | 41.67 | 41.67 | 41.67 | -2.640% | 7 | 2,409 | -24.046% |
| 2026-08-20 | 42.80 | 42.80 | 42.80 | 42.80 | 0.000% | 1 | 2,410 | -26.051% |
| 2026-08-19 | 42.47 | 43.30 | 42.10 | 42.80 | +4.569% | 21 | 2,417 | -26.051% |
| 2026-08-18 | 40.93 | 40.93 | 40.93 | 40.93 | +2.325% | 1 | 2,416 | -22.673% |
| 2026-08-14 | 38.25 | 40.00 | 38.25 | 40.00 | +11.111% | 12 | 2,404 | -20.875% |
| 2026-08-13 | 36.00 | 36.00 | 36.00 | 36.00 | -5.263% | 1 | 2,405 | -12.083% |
| 2026-08-12 | 35.80 | 38.00 | 35.80 | 38.00 | -1.783% | 2 | 2,405 | -16.711% |
| 2026-08-10 | 38.69 | 38.69 | 38.69 | 38.69 | -4.845% | 1 | 2,405 | -18.196% |
| 2026-08-04 | 40.63 | 40.66 | 40.63 | 40.66 | -7.591% | 2 | 2,403 | -22.159% |
| 2026-08-03 | 44.64 | 44.84 | 44.00 | 44.00 | -8.922% | 1,170 | 1,415 | -28.068% |
| 2026-07-29 | 48.31 | 48.31 | 48.31 | 48.31 | +4.229% | 1 | 1,415 | -34.486% |
| 2026-07-28 | 46.35 | 46.35 | 46.35 | 46.35 | -4.255% | 1 | 1,415 | -31.715% |
| 2026-07-17 | 49.15 | 49.42 | 48.41 | 48.41 | +1.916% | 3 | 1,414 | -34.621% |
| 2026-07-16 | 47.50 | 47.50 | 47.50 | 47.50 | +3.576% | 1 | 1,413 | -33.368% |
| 2026-07-13 | 45.86 | 45.86 | 45.86 | 45.86 | +2.595% | 1 | 1,413 | -30.986% |
| 2026-07-10 | 44.70 | 44.70 | 44.70 | 44.70 | -13.035% | 300 | 1,113 | -29.195% |
| 2026-07-02 | 51.40 | 51.40 | 51.40 | 51.40 | +4.727% | 1 | 1,113 | -38.424% |
| 2026-06-29 | 49.08 | 49.08 | 49.08 | 49.08 | +0.143% | 1 | 1,112 | -35.513% |
| 2026-06-26 | 49.01 | 49.01 | 49.01 | 49.01 | +5.262% | 1 | 1,111 | -35.421% |
| 2026-06-24 | 47.00 | 47.00 | 46.56 | 46.56 | +0.496% | 2 | 1,110 | -32.023% |
| 2026-06-17 | 46.33 | 46.33 | 46.33 | 46.33 | -4.651% | 20 | 1,120 | -31.686% |
| 2026-06-16 | 47.00 | 48.59 | 47.00 | 48.59 | -0.837% | 22 | 1,100 | -34.863% |
| 2026-06-11 | 50.10 | 50.10 | 49.00 | 49.00 | -2.196% | 95 | 1,099 | -35.408% |
| 2026-06-10 | 50.20 | 50.25 | 50.00 | 50.10 | +7.788% | 26 | 1,084 | -36.826% |
| 2026-06-08 | 47.00 | 47.02 | 46.48 | 46.48 | -4.929% | 12 | 1,094 | -31.906% |
| 2026-06-05 | 49.25 | 49.25 | 48.89 | 48.89 | +11.114% | 12 | 1,084 | -35.263% |
| 2026-06-04 | 45.46 | 45.48 | 44.00 | 44.00 | +13.402% | 20 | 1,065 | -28.068% |
| 2026-06-02 | 38.80 | 38.80 | 38.80 | 38.80 | -2.144% | 1 | 1,066 | -18.428% |
| 2026-05-26 | 39.65 | 39.65 | 39.65 | 39.65 | -5.212% | 1 | 1,067 | -20.177% |
| 2026-05-22 | 41.85 | 42.00 | 41.65 | 41.83 | -0.971% | 16 | 1,067 | -24.337% |
| 2026-05-21 | 42.24 | 42.24 | 42.24 | 42.24 | +6.264% | 1 | 1,067 | -25.071% |
| 2026-05-14 | 39.97 | 39.97 | 39.75 | 39.75 | -1.242% | 2 | 1,066 | -20.377% |
| 2026-05-11 | 40.25 | 40.25 | 40.25 | 40.25 | +1.899% | 1 | 1,067 | -21.366% |
| 2026-05-05 | 39.95 | 39.95 | 39.50 | 39.50 | -3.186% | 2 | 1,067 | -19.873% |
| 2026-05-01 | 40.72 | 40.80 | 40.61 | 40.80 | -6.207% | 7 | 1,068 | -22.426% |
| 2026-04-29 | 43.40 | 43.50 | 43.40 | 43.50 | +0.346% | 27 | 1,068 | -27.241% |
| 2026-04-24 | 43.39 | 43.39 | 43.35 | 43.35 | +6.563% | 5 | 1,068 | -26.990% |
| 2026-04-23 | 40.68 | 40.68 | 40.68 | 40.68 | -3.327% | 1 | 1,067 | -22.198% |
| 2026-04-22 | 43.00 | 43.00 | 42.08 | 42.08 | -4.364% | 2 | 1,067 | -24.786% |
| 2026-04-20 | 44.00 | 44.00 | 44.00 | 44.00 | +1.476% | 1 | 1,066 | -28.068% |
| 2026-04-17 | 43.37 | 43.37 | 43.36 | 43.36 | -1.522% | 8 | 1,071 | -27.006% |
| 2026-04-16 | 44.15 | 44.15 | 44.03 | 44.03 | -1.433% | 3 | 1,073 | -28.117% |
| 2026-04-15 | 44.78 | 44.95 | 44.67 | 44.67 | -4.449% | 17 | 1,067 | -29.147% |
| 2026-04-14 | 46.40 | 46.75 | 46.40 | 46.75 | -3.409% | 22 | 1,087 | -32.299% |
| 2026-04-13 | 48.40 | 48.40 | 48.40 | 48.40 | -4.442% | 6 | 1,081 | -34.607% |
| 2026-04-09 | 51.35 | 51.35 | 50.65 | 50.65 | -0.939% | 93 | 989 | -37.512% |
| 2026-04-08 | 52.70 | 52.70 | 51.13 | 51.13 | -5.873% | 3 | 1,040 | -38.099% |
| 2026-04-07 | 54.32 | 54.32 | 54.32 | 54.32 | -11.082% | 20 | 1,041 | -41.734% |
| 2026-03-31 | 63.15 | 63.15 | 61.09 | 61.09 | -5.943% | 4 | 1,021 | -48.191% |
| 2026-03-30 | 64.35 | 65.10 | 64.35 | 64.95 | +2.203% | 318 | 1,025 | -51.270% |
| 2026-03-27 | 61.95 | 63.55 | 61.95 | 63.55 | +10.407% | 216 | 728 | -50.197% |
| 2026-03-25 | 57.56 | 57.56 | 57.56 | 57.56 | -3.293% | 1 | 512 | -45.014% |
| 2026-03-19 | 59.43 | 59.52 | 59.39 | 59.52 | -0.385% | 4 | 513 | -46.825% |
| 2026-03-18 | 59.85 | 59.85 | 59.70 | 59.75 | +5.120% | 8 | 513 | -47.029% |
| 2026-03-11 | 56.72 | 56.84 | 56.72 | 56.84 | +1.937% | 2 | 516 | -44.317% |
| 2026-03-10 | 55.76 | 55.76 | 55.76 | 55.76 | -5.556% | 1 | 516 | -43.239% |
| 2026-03-05 | 57.25 | 59.04 | 57.25 | 59.04 | -8.465% | 2 | 516 | -46.392% |
| 2026-03-03 | 64.50 | 64.50 | 64.50 | 64.50 | -0.077% | 2 | 515 | -50.930% |
| 2026-02-27 | 64.55 | 64.55 | 64.55 | 64.55 | +8.033% | 1 | 515 | -50.968% |
| 2026-02-19 | 59.75 | 59.75 | 59.75 | 59.75 | -4.842% | 5 | 514 | -47.029% |
| 2026-02-13 | 62.79 | 62.79 | 62.79 | 62.79 | +3.768% | 5 | 514 | -49.594% |
| 2026-02-12 | 60.51 | 60.51 | 60.51 | 60.51 | +1.272% | 1 | 514 | -47.695% |
| 2026-02-11 | 59.75 | 59.75 | 59.75 | 59.75 | +0.674% | 1 | 514 | -47.029% |
| 2026-01-30 | 59.35 | 59.35 | 59.35 | 59.35 | -0.703% | 10 | 514 | -46.672% |
| 2026-01-29 | 59.77 | 59.77 | 59.77 | 59.77 | +1.823% | 2 | 524 | -47.047% |
| 2026-01-28 | 59.40 | 59.40 | 58.70 | 58.70 | +0.721% | 14 | 522 | -46.082% |
| 2026-01-27 | 58.13 | 58.28 | 57.69 | 58.28 | -4.537% | 8 | 530 | -45.693% |
| 2026-01-23 | 62.32 | 62.32 | 61.05 | 61.05 | +5.259% | 5 | 530 | -48.157% |
| 2026-01-22 | 58.00 | 58.00 | 58.00 | 58.00 | -2.390% | 1 | 531 | -45.431% |
| 2026-01-21 | 59.30 | 59.69 | 59.10 | 59.42 | +2.009% | 118 | 532 | -46.735% |
| 2026-01-20 | 57.70 | 58.65 | 57.69 | 58.25 | +1.658% | 34 | 435 | -45.665% |
| 2026-01-14 | 54.45 | 58.81 | 54.45 | 57.30 | +4.926% | 335 | 404 | -44.764% |
| 2026-01-13 | 55.32 | 55.32 | 54.05 | 54.61 | -0.655% | 7 | 376 | -42.044% |
| 2026-01-12 | 54.66 | 54.97 | 54.59 | 54.97 | -1.576% | 21 | 376 | -42.423% |
| 2026-01-09 | 56.30 | 56.30 | 55.85 | 55.85 | -6.182% | 123 | 366 | -43.330% |
| 2026-01-08 | 59.40 | 59.83 | 58.95 | 59.53 | 0.000% | 247 | 247 | -46.834% |