AVGO281215P00300000
AVGO Dec 15 2028 300.00 Put
optionOPRA
EODOct 7, 2026
43.90USD+0.850%(+0.37)15Vol5,268OI
AVGO281215P00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 44.50 | 44.90 | 43.90 | 43.90 | +0.850% | 15 | 5,265 | 0.000% |
| 2026-10-06 | 44.46 | 44.46 | 42.50 | 43.53 | -6.286% | 50 | 5,263 | +0.850% |
| 2026-10-05 | 47.15 | 47.15 | 45.75 | 46.45 | -2.621% | 12 | 5,261 | -5.490% |
| 2026-10-02 | 48.00 | 48.00 | 47.70 | 47.70 | -4.121% | 5 | 5,265 | -7.966% |
| 2026-10-01 | 49.50 | 50.10 | 49.50 | 49.75 | +2.577% | 21 | 5,269 | -11.759% |
| 2026-09-30 | 48.00 | 48.50 | 48.00 | 48.50 | +1.443% | 30 | 5,262 | -9.485% |
| 2026-09-29 | 47.15 | 48.00 | 46.80 | 47.81 | -3.996% | 12 | 5,263 | -8.178% |
| 2026-09-28 | 48.36 | 50.05 | 48.36 | 49.80 | +3.750% | 19 | 5,262 | -11.847% |
| 2026-09-25 | 48.55 | 49.32 | 48.00 | 48.00 | -2.873% | 22 | 5,252 | -8.542% |
| 2026-09-24 | 48.35 | 49.81 | 48.35 | 49.42 | +1.981% | 18 | 5,244 | -11.170% |
| 2026-09-23 | 47.40 | 48.53 | 47.40 | 48.46 | +3.747% | 11 | 5,230 | -9.410% |
| 2026-09-22 | 47.00 | 47.35 | 46.54 | 46.71 | -0.341% | 543 | 5,718 | -6.016% |
| 2026-09-21 | 48.50 | 48.50 | 46.87 | 46.87 | -2.557% | 14 | 5,717 | -6.337% |
| 2026-09-18 | 49.05 | 49.05 | 47.36 | 48.10 | -4.696% | 116 | 5,667 | -8.732% |
| 2026-09-17 | 50.83 | 50.83 | 50.15 | 50.47 | -3.591% | 30 | 5,674 | -13.018% |
| 2026-09-16 | 52.13 | 52.35 | 52.13 | 52.35 | -1.133% | 14 | 5,670 | -16.141% |
| 2026-09-15 | 53.00 | 53.10 | 52.50 | 52.95 | +0.665% | 242 | 5,435 | -17.092% |
| 2026-09-14 | 51.63 | 53.30 | 51.63 | 52.60 | +8.903% | 27 | 5,413 | -16.540% |
| 2026-09-11 | 48.95 | 49.00 | 48.30 | 48.30 | -3.400% | 14 | 5,417 | -9.110% |
| 2026-09-10 | 50.50 | 50.50 | 48.45 | 50.00 | +0.664% | 12 | 5,420 | -12.200% |
| 2026-09-09 | 49.49 | 50.84 | 49.49 | 49.67 | +1.058% | 114 | 5,409 | -11.617% |
| 2026-09-08 | 49.00 | 49.60 | 47.90 | 49.15 | -4.135% | 45 | 5,400 | -10.682% |
| 2026-09-04 | 52.10 | 52.10 | 49.94 | 51.27 | +1.505% | 41 | 5,372 | -14.375% |
| 2026-09-03 | 53.64 | 55.58 | 50.25 | 50.51 | -1.155% | 149 | 5,364 | -13.087% |
| 2026-09-02 | 51.50 | 51.65 | 50.37 | 51.10 | -0.873% | 452 | 4,985 | -14.090% |
| 2026-09-01 | 53.75 | 53.75 | 51.45 | 51.55 | -1.622% | 13 | 4,985 | -14.840% |
| 2026-08-31 | 52.80 | 53.30 | 52.40 | 52.40 | -2.963% | 4 | 4,984 | -16.221% |
| 2026-08-28 | 50.90 | 54.00 | 50.90 | 54.00 | +0.279% | 6 | 4,983 | -18.704% |
| 2026-08-27 | 53.70 | 54.15 | 53.40 | 53.85 | -6.266% | 36 | 4,962 | -18.477% |
| 2026-08-26 | 58.16 | 58.16 | 57.45 | 57.45 | +0.087% | 7 | 4,961 | -23.586% |
| 2026-08-25 | 56.46 | 57.40 | 56.46 | 57.40 | +1.593% | 47 | 4,962 | -23.519% |
| 2026-08-24 | 56.50 | 56.50 | 56.50 | 56.50 | +2.170% | 1 | 4,961 | -22.301% |
| 2026-08-21 | 54.00 | 55.30 | 54.00 | 55.30 | -0.468% | 803 | 4,161 | -20.615% |
| 2026-08-20 | 55.75 | 55.85 | 55.30 | 55.56 | -0.341% | 58 | 4,154 | -20.986% |
| 2026-08-19 | 56.00 | 57.80 | 55.00 | 55.75 | +4.813% | 525 | 3,630 | -21.256% |
| 2026-08-18 | 52.95 | 54.40 | 52.95 | 53.19 | +5.389% | 9 | 3,628 | -17.466% |
| 2026-08-17 | 51.79 | 51.79 | 50.10 | 50.47 | -2.000% | 140 | 3,498 | -13.018% |
| 2026-08-14 | 49.58 | 52.50 | 49.58 | 51.50 | +9.925% | 86 | 3,433 | -14.757% |
| 2026-08-13 | 46.85 | 46.85 | 46.85 | 46.85 | -0.213% | 1 | 3,433 | -6.297% |
| 2026-08-12 | 46.95 | 46.95 | 46.95 | 46.95 | -2.996% | 1 | 3,434 | -6.496% |
| 2026-08-11 | 48.40 | 48.40 | 48.40 | 48.40 | -1.385% | 1 | 3,434 | -9.298% |
| 2026-08-10 | 48.95 | 49.60 | 48.95 | 49.08 | -3.291% | 223 | 3,315 | -10.554% |
| 2026-08-07 | 50.75 | 50.75 | 50.75 | 50.75 | -1.647% | 1 | 3,314 | -13.498% |
| 2026-08-06 | 51.73 | 51.73 | 51.60 | 51.60 | -0.960% | 3 | 3,315 | -14.922% |
| 2026-08-05 | 52.50 | 52.60 | 52.00 | 52.10 | -1.326% | 18 | 3,315 | -15.739% |
| 2026-08-04 | 53.95 | 53.95 | 52.25 | 52.80 | -7.821% | 20 | 3,324 | -16.856% |
| 2026-07-31 | 57.28 | 57.28 | 57.28 | 57.28 | -1.665% | 1 | 3,324 | -23.359% |
| 2026-07-30 | 58.25 | 58.25 | 58.25 | 58.25 | -0.935% | 1 | 3,325 | -24.635% |
| 2026-07-29 | 60.60 | 60.60 | 58.80 | 58.80 | -4.390% | 2 | 3,324 | -25.340% |
| 2026-07-28 | 61.45 | 61.50 | 61.45 | 61.50 | +2.946% | 301 | 3,024 | -28.618% |
| 2026-07-27 | 59.74 | 59.74 | 59.74 | 59.74 | -0.748% | 1 | 3,023 | -26.515% |
| 2026-07-24 | 59.10 | 60.19 | 59.10 | 60.19 | +4.081% | 3 | 3,021 | -27.064% |
| 2026-07-23 | 57.83 | 57.83 | 57.83 | 57.83 | +0.574% | 1 | 3,022 | -24.088% |
| 2026-07-22 | 57.50 | 57.50 | 57.50 | 57.50 | -3.604% | 1 | 3,022 | -23.652% |
| 2026-07-21 | 59.65 | 59.65 | 59.65 | 59.65 | -2.020% | 1 | 3,022 | -26.404% |
| 2026-07-20 | 61.15 | 61.35 | 60.70 | 60.88 | -4.141% | 39 | 3,015 | -27.891% |
| 2026-07-17 | 64.00 | 65.52 | 63.10 | 63.51 | +3.605% | 5 | 3,014 | -30.877% |
| 2026-07-16 | 61.30 | 61.30 | 61.30 | 61.30 | +3.373% | 100 | 2,914 | -28.385% |
| 2026-07-15 | 58.86 | 59.30 | 58.86 | 59.30 | +1.803% | 2 | 2,914 | -25.970% |
| 2026-07-14 | 58.50 | 58.50 | 58.25 | 58.25 | -1.422% | 4 | 2,915 | -24.635% |
| 2026-07-13 | 59.15 | 59.50 | 58.46 | 59.09 | +2.498% | 6 | 2,912 | -25.707% |
| 2026-07-10 | 58.22 | 58.22 | 57.65 | 57.65 | +2.035% | 7 | 2,912 | -23.851% |
| 2026-07-09 | 57.05 | 57.05 | 56.50 | 56.50 | -4.882% | 3 | 2,914 | -22.301% |
| 2026-07-08 | 59.40 | 59.40 | 59.40 | 59.40 | -4.945% | 1 | 2,915 | -26.094% |
| 2026-07-07 | 63.55 | 64.05 | 62.48 | 62.49 | +1.445% | 24 | 2,907 | -29.749% |
| 2026-07-06 | 61.70 | 61.70 | 61.60 | 61.60 | -2.562% | 2 | 2,907 | -28.734% |
| 2026-07-02 | 62.85 | 63.22 | 62.40 | 63.22 | +1.477% | 8 | 2,907 | -30.560% |
| 2026-07-01 | 62.00 | 62.82 | 62.00 | 62.30 | +2.467% | 95 | 2,908 | -29.535% |
| 2026-06-30 | 61.10 | 61.25 | 60.80 | 60.80 | +0.413% | 4 | 2,908 | -27.796% |
| 2026-06-29 | 62.50 | 62.82 | 60.55 | 60.55 | -3.120% | 242 | 2,700 | -27.498% |
| 2026-06-26 | 63.05 | 63.05 | 62.25 | 62.50 | +2.543% | 15 | 2,693 | -29.760% |
| 2026-06-25 | 62.35 | 62.35 | 60.70 | 60.95 | -0.733% | 13 | 2,697 | -27.974% |
| 2026-06-24 | 60.00 | 61.55 | 60.00 | 61.40 | +1.237% | 8 | 2,692 | -28.502% |
| 2026-06-23 | 60.00 | 61.35 | 60.00 | 60.65 | +3.906% | 14 | 2,685 | -27.617% |
| 2026-06-22 | 57.00 | 58.48 | 57.00 | 58.37 | +3.073% | 4 | 2,684 | -24.790% |
| 2026-06-18 | 57.00 | 57.00 | 56.63 | 56.63 | -4.503% | 10 | 2,683 | -22.479% |
| 2026-06-17 | 60.20 | 60.20 | 58.50 | 59.30 | -4.968% | 10 | 2,678 | -25.970% |
| 2026-06-16 | 59.90 | 62.40 | 59.90 | 62.40 | +5.852% | 3 | 2,676 | -29.647% |
| 2026-06-15 | 60.25 | 60.25 | 58.95 | 58.95 | -5.377% | 6 | 2,674 | -25.530% |
| 2026-06-12 | 62.68 | 62.68 | 62.00 | 62.30 | +2.165% | 3 | 2,673 | -29.535% |
| 2026-06-11 | 60.98 | 60.98 | 60.98 | 60.98 | -3.052% | 1 | 2,672 | -28.009% |
| 2026-06-10 | 63.48 | 64.00 | 62.85 | 62.90 | +0.080% | 167 | 2,518 | -30.207% |
| 2026-06-09 | 58.34 | 62.85 | 58.00 | 62.85 | +5.862% | 9 | 2,517 | -30.151% |
| 2026-06-08 | 60.30 | 60.30 | 59.20 | 59.37 | -4.242% | 5 | 2,515 | -26.057% |
| 2026-06-05 | 58.60 | 62.75 | 58.60 | 62.00 | +10.833% | 36 | 2,511 | -29.194% |
| 2026-06-04 | 60.00 | 60.00 | 55.94 | 55.94 | +15.340% | 86 | 2,490 | -21.523% |
| 2026-06-03 | 49.05 | 49.05 | 48.30 | 48.50 | -2.000% | 3 | 2,489 | -9.485% |
| 2026-06-01 | 50.25 | 50.25 | 49.49 | 49.49 | -1.020% | 4 | 2,489 | -11.295% |
| 2026-05-29 | 50.88 | 51.25 | 50.00 | 50.00 | -2.534% | 7 | 2,484 | -12.200% |
| 2026-05-28 | 53.38 | 53.38 | 51.30 | 51.30 | -1.668% | 4 | 2,484 | -14.425% |
| 2026-05-26 | 52.00 | 52.88 | 51.15 | 52.17 | -2.976% | 15 | 2,491 | -15.852% |
| 2026-05-22 | 52.30 | 53.77 | 52.30 | 53.77 | -0.334% | 6 | 2,488 | -18.356% |
| 2026-05-21 | 53.40 | 54.10 | 53.10 | 53.95 | -0.827% | 26 | 2,490 | -18.628% |
| 2026-05-20 | 54.35 | 54.50 | 54.25 | 54.40 | -0.366% | 15 | 2,482 | -19.301% |
| 2026-05-19 | 55.01 | 55.50 | 54.60 | 54.60 | +2.056% | 29 | 2,472 | -19.597% |
| 2026-05-18 | 54.15 | 54.50 | 53.50 | 53.50 | +1.422% | 72 | 2,430 | -17.944% |
| 2026-05-15 | 53.35 | 53.50 | 52.35 | 52.75 | +2.927% | 61 | 2,409 | -16.777% |
| 2026-05-14 | 52.00 | 52.00 | 50.70 | 51.25 | -4.562% | 45 | 2,418 | -14.341% |
| 2026-05-13 | 54.27 | 54.27 | 52.85 | 53.70 | -0.831% | 30 | 2,394 | -18.250% |
| 2026-05-12 | 54.15 | 54.15 | 54.15 | 54.15 | +3.537% | 1 | 2,395 | -18.929% |
| 2026-05-11 | 51.67 | 52.30 | 51.67 | 52.30 | +0.751% | 8 | 2,392 | -16.061% |
| 2026-05-08 | 51.57 | 51.91 | 51.57 | 51.91 | -2.918% | 2 | 2,391 | -15.431% |
| 2026-05-07 | 52.15 | 54.16 | 52.00 | 53.47 | +4.027% | 14 | 2,379 | -17.898% |
| 2026-05-06 | 50.16 | 51.88 | 50.16 | 51.40 | +0.883% | 9 | 2,373 | -14.591% |
| 2026-05-05 | 51.35 | 51.40 | 50.15 | 50.95 | -2.767% | 42 | 2,365 | -13.837% |
| 2026-05-04 | 51.99 | 53.60 | 50.50 | 52.40 | +1.511% | 53 | 2,314 | -16.221% |
| 2026-05-01 | 52.32 | 52.37 | 51.45 | 51.62 | -4.743% | 14 | 2,319 | -14.955% |
| 2026-04-30 | 52.90 | 54.20 | 52.90 | 54.19 | -1.741% | 26 | 2,335 | -18.989% |
| 2026-04-29 | 56.25 | 56.25 | 55.15 | 55.15 | -2.734% | 2 | 2,334 | -20.399% |
| 2026-04-28 | 57.10 | 57.10 | 56.70 | 56.70 | +3.884% | 2 | 2,335 | -22.575% |
| 2026-04-27 | 54.58 | 54.58 | 54.58 | 54.58 | -0.219% | 20 | 2,323 | -19.568% |
| 2026-04-24 | 55.73 | 55.73 | 54.70 | 54.70 | +1.541% | 41 | 2,332 | -19.744% |
| 2026-04-23 | 52.95 | 53.87 | 52.35 | 53.87 | +0.692% | 14 | 2,335 | -18.508% |
| 2026-04-22 | 53.92 | 53.92 | 53.23 | 53.50 | -2.727% | 4 | 2,333 | -17.944% |
| 2026-04-21 | 56.50 | 56.50 | 55.00 | 55.00 | -1.786% | 12 | 2,335 | -20.182% |
| 2026-04-20 | 56.15 | 56.45 | 55.97 | 56.00 | +1.449% | 14 | 2,328 | -21.607% |
| 2026-04-17 | 55.50 | 55.50 | 55.20 | 55.20 | +1.377% | 37 | 2,359 | -20.471% |
| 2026-04-16 | 56.49 | 56.49 | 54.45 | 54.45 | -4.724% | 9 | 2,352 | -19.376% |
| 2026-04-15 | 56.73 | 57.15 | 56.73 | 57.15 | -3.593% | 205 | 2,500 | -23.185% |
| 2026-04-14 | 59.52 | 59.52 | 59.01 | 59.28 | -3.026% | 41 | 2,491 | -25.945% |
| 2026-04-13 | 60.63 | 61.69 | 60.63 | 61.13 | +1.209% | 11 | 2,486 | -28.186% |
| 2026-04-10 | 61.49 | 61.49 | 60.40 | 60.40 | -6.298% | 4 | 2,486 | -27.318% |
| 2026-04-09 | 64.46 | 64.46 | 64.46 | 64.46 | -1.165% | 2 | 2,484 | -31.896% |
| 2026-04-08 | 64.66 | 66.60 | 64.66 | 65.22 | -6.495% | 9 | 2,482 | -32.689% |
| 2026-04-07 | 70.75 | 71.50 | 69.70 | 69.75 | -5.794% | 20 | 2,477 | -37.061% |
| 2026-04-06 | 74.25 | 74.25 | 73.91 | 74.04 | -6.515% | 9 | 2,469 | -40.708% |
| 2026-03-31 | 79.20 | 79.20 | 79.20 | 79.20 | -1.944% | 15 | 2,464 | -44.571% |
| 2026-03-30 | 80.77 | 80.77 | 80.77 | 80.77 | +2.500% | 1 | 2,449 | -45.648% |
| 2026-03-27 | 79.50 | 79.50 | 78.80 | 78.80 | +3.889% | 131 | 2,448 | -44.289% |
| 2026-03-26 | 75.85 | 75.85 | 75.85 | 75.85 | +3.310% | 1 | 2,319 | -42.123% |
| 2026-03-25 | 72.65 | 73.42 | 72.65 | 73.42 | -0.136% | 8 | 2,318 | -40.207% |
| 2026-03-24 | 73.52 | 73.52 | 73.52 | 73.52 | +2.111% | 5 | 2,323 | -40.288% |
| 2026-03-23 | 71.40 | 72.00 | 71.40 | 72.00 | -4.547% | 3 | 2,318 | -39.028% |
| 2026-03-20 | 73.60 | 75.43 | 73.30 | 75.43 | +2.278% | 3 | 2,321 | -41.800% |
| 2026-03-19 | 77.20 | 77.20 | 73.75 | 73.75 | -1.667% | 18 | 2,322 | -40.475% |
| 2026-03-18 | 75.00 | 75.00 | 75.00 | 75.00 | +0.442% | 1 | 2,322 | -41.467% |
| 2026-03-17 | 74.57 | 75.80 | 74.57 | 74.67 | +0.512% | 21 | 2,321 | -41.208% |
| 2026-03-16 | 73.60 | 74.35 | 73.60 | 74.29 | -2.250% | 12 | 2,320 | -40.907% |
| 2026-03-13 | 76.00 | 76.00 | 76.00 | 76.00 | +5.850% | 1 | 2,310 | -42.237% |
| 2026-03-10 | 71.80 | 71.80 | 71.80 | 71.80 | +0.420% | 1 | 2,309 | -38.858% |
| 2026-03-09 | 74.50 | 74.50 | 71.50 | 71.50 | -1.907% | 3 | 2,308 | -38.601% |
| 2026-03-06 | 72.73 | 72.89 | 72.24 | 72.89 | +1.987% | 4 | 2,311 | -39.772% |
| 2026-03-05 | 72.40 | 72.40 | 71.47 | 71.47 | -6.379% | 13 | 2,312 | -38.576% |
| 2026-03-04 | 79.00 | 79.00 | 75.90 | 76.34 | -3.733% | 47 | 2,305 | -42.494% |
| 2026-03-03 | 79.85 | 79.85 | 79.30 | 79.30 | -4.458% | 100 | 2,302 | -44.641% |
| 2026-03-02 | 83.00 | 83.00 | 83.00 | 83.00 | +3.880% | 1 | 2,202 | -47.108% |
| 2026-02-27 | 79.50 | 79.90 | 79.50 | 79.90 | -0.523% | 2 | 2,203 | -45.056% |
| 2026-02-26 | 80.50 | 83.60 | 80.32 | 80.32 | +5.062% | 7 | 2,203 | -45.344% |
| 2026-02-25 | 76.45 | 76.45 | 76.45 | 76.45 | -1.975% | 1 | 2,198 | -42.577% |
| 2026-02-24 | 80.00 | 80.00 | 77.99 | 77.99 | +2.686% | 2 | 2,198 | -43.711% |
| 2026-02-12 | 75.95 | 75.95 | 75.95 | 75.95 | +1.605% | 1 | 2,198 | -42.199% |
| 2026-02-11 | 74.75 | 74.75 | 74.75 | 74.75 | +0.497% | 40 | 2,197 | -41.271% |
| 2026-02-10 | 74.38 | 74.38 | 74.38 | 74.38 | +4.716% | 1 | 2,197 | -40.979% |
| 2026-02-09 | 73.12 | 73.12 | 71.03 | 71.03 | -5.570% | 2 | 2,197 | -38.195% |
| 2026-02-06 | 75.10 | 75.22 | 75.10 | 75.22 | -5.085% | 201 | 2,199 | -41.638% |
| 2026-02-05 | 79.30 | 79.30 | 78.50 | 79.25 | -4.403% | 3 | 2,400 | -44.606% |
| 2026-02-04 | 79.25 | 84.86 | 79.25 | 82.90 | +5.767% | 157 | 2,402 | -47.045% |
| 2026-02-03 | 74.50 | 80.69 | 74.50 | 78.38 | +7.077% | 29 | 2,284 | -43.991% |
| 2026-01-30 | 72.60 | 73.50 | 72.60 | 73.20 | -2.008% | 3 | 2,255 | -40.027% |
| 2026-01-29 | 74.70 | 74.70 | 74.70 | 74.70 | +1.220% | 1 | 2,256 | -41.232% |
| 2026-01-28 | 74.00 | 74.10 | 73.60 | 73.80 | +0.299% | 6 | 2,257 | -40.515% |
| 2026-01-27 | 73.35 | 73.58 | 72.89 | 73.58 | -1.867% | 23 | 2,256 | -40.337% |
| 2026-01-26 | 76.68 | 76.68 | 74.33 | 74.98 | -2.560% | 20 | 2,277 | -41.451% |
| 2026-01-23 | 77.50 | 77.50 | 76.55 | 76.95 | +4.396% | 212 | 2,267 | -42.950% |
| 2026-01-22 | 73.62 | 74.30 | 73.62 | 73.71 | +0.313% | 7 | 2,055 | -40.442% |
| 2026-01-21 | 73.92 | 75.73 | 73.48 | 73.48 | -0.027% | 2,014 | 2,048 | -40.256% |
| 2026-01-20 | 71.60 | 74.35 | 71.60 | 73.50 | +5.376% | 21 | 37 | -40.272% |
| 2026-01-16 | 69.75 | 69.75 | 69.75 | 69.75 | +0.144% | 1 | 22 | -37.061% |
| 2026-01-15 | 69.65 | 69.65 | 69.65 | 69.65 | -3.264% | 1 | 22 | -36.971% |
| 2026-01-14 | 70.10 | 73.80 | 70.10 | 72.00 | +6.984% | 17 | 21 | -39.028% |
| 2026-01-13 | 68.67 | 68.67 | 67.30 | 67.30 | -2.407% | 7 | 18 | -34.770% |
| 2026-01-12 | 68.75 | 68.96 | 68.75 | 68.96 | -7.610% | 4 | 17 | -36.340% |
| 2026-01-08 | 74.00 | 74.64 | 74.00 | 74.64 | 0.000% | 17 | 17 | -41.184% |