AVGO281215P00320000
AVGO Dec 15 2028 320.00 Put
optionOPRA
EODOct 7, 2026
52.96USD+2.775%(+1.43)10Vol3,225OI
AVGO281215P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 53.50 | 53.50 | 52.87 | 52.96 | +2.775% | 10 | 3,227 | 0.000% |
| 2026-10-06 | 52.50 | 52.50 | 51.53 | 51.53 | -6.326% | 2 | 3,226 | +2.775% |
| 2026-10-05 | 56.25 | 56.25 | 54.55 | 55.01 | -3.491% | 4 | 3,226 | -3.727% |
| 2026-10-02 | 58.50 | 58.50 | 57.00 | 57.00 | -5.000% | 423 | 2,830 | -7.088% |
| 2026-10-01 | 59.45 | 60.00 | 59.00 | 60.00 | +4.167% | 6 | 2,825 | -11.733% |
| 2026-09-30 | 58.00 | 58.00 | 57.60 | 57.60 | -1.623% | 3 | 2,824 | -8.056% |
| 2026-09-28 | 59.00 | 59.00 | 58.15 | 58.55 | -0.746% | 22 | 2,815 | -9.547% |
| 2026-09-24 | 59.12 | 59.12 | 58.99 | 58.99 | +1.812% | 2 | 2,815 | -10.222% |
| 2026-09-23 | 57.58 | 57.94 | 57.58 | 57.94 | +3.501% | 8 | 2,812 | -8.595% |
| 2026-09-22 | 55.95 | 55.98 | 55.95 | 55.98 | -3.316% | 2 | 2,810 | -5.395% |
| 2026-09-18 | 57.18 | 57.90 | 57.18 | 57.90 | -7.832% | 2 | 2,810 | -8.532% |
| 2026-09-16 | 62.16 | 63.25 | 62.16 | 62.82 | +3.835% | 4 | 2,809 | -15.696% |
| 2026-09-15 | 62.85 | 62.96 | 60.50 | 60.50 | -3.091% | 254 | 2,582 | -12.463% |
| 2026-09-14 | 62.00 | 63.07 | 61.37 | 62.43 | +7.379% | 477 | 2,564 | -15.169% |
| 2026-09-11 | 58.25 | 58.25 | 57.35 | 58.14 | -2.105% | 39 | 2,576 | -8.910% |
| 2026-09-10 | 59.95 | 59.95 | 59.39 | 59.39 | +0.253% | 2 | 2,575 | -10.827% |
| 2026-09-09 | 59.00 | 60.00 | 59.00 | 59.24 | +2.138% | 38 | 2,572 | -10.601% |
| 2026-09-08 | 57.95 | 58.10 | 57.95 | 58.00 | -3.766% | 11 | 2,567 | -8.690% |
| 2026-09-04 | 60.48 | 60.48 | 60.00 | 60.27 | +0.116% | 60 | 2,562 | -12.129% |
| 2026-09-03 | 64.75 | 65.45 | 60.20 | 60.20 | +0.602% | 638 | 2,236 | -12.027% |
| 2026-09-02 | 61.46 | 61.46 | 59.84 | 59.84 | -3.748% | 6 | 2,234 | -11.497% |
| 2026-08-31 | 62.17 | 62.17 | 62.17 | 62.17 | -8.708% | 2 | 2,232 | -14.814% |
| 2026-08-26 | 68.10 | 68.10 | 68.10 | 68.10 | +1.718% | 500 | 1,782 | -22.232% |
| 2026-08-25 | 66.95 | 66.95 | 66.95 | 66.95 | +4.121% | 1 | 1,781 | -20.896% |
| 2026-08-21 | 64.30 | 64.30 | 64.30 | 64.30 | -1.153% | 1 | 1,781 | -17.636% |
| 2026-08-20 | 65.25 | 65.25 | 65.05 | 65.05 | -1.484% | 2 | 1,780 | -18.586% |
| 2026-08-19 | 67.02 | 67.02 | 66.03 | 66.03 | +6.500% | 2 | 1,779 | -19.794% |
| 2026-08-18 | 62.00 | 62.00 | 62.00 | 62.00 | +2.310% | 130 | 1,649 | -14.581% |
| 2026-08-14 | 60.53 | 60.60 | 60.53 | 60.60 | +10.423% | 2 | 1,649 | -12.607% |
| 2026-08-13 | 55.15 | 55.27 | 54.88 | 54.88 | -3.210% | 9 | 1,653 | -3.499% |
| 2026-08-11 | 56.70 | 56.70 | 56.70 | 56.70 | -1.665% | 4 | 1,653 | -6.596% |
| 2026-08-10 | 58.48 | 58.48 | 57.66 | 57.66 | -6.850% | 6 | 1,652 | -8.151% |
| 2026-08-06 | 61.90 | 61.90 | 61.90 | 61.90 | +1.309% | 1 | 1,652 | -14.443% |
| 2026-08-04 | 62.59 | 62.65 | 60.65 | 61.10 | -8.560% | 16 | 1,657 | -13.322% |
| 2026-07-31 | 66.80 | 66.82 | 66.80 | 66.82 | -4.077% | 2 | 1,656 | -20.742% |
| 2026-07-28 | 69.66 | 69.66 | 69.66 | 69.66 | -4.641% | 1 | 1,655 | -23.974% |
| 2026-07-17 | 74.00 | 76.00 | 73.05 | 73.05 | +10.883% | 3 | 1,654 | -27.502% |
| 2026-07-09 | 67.34 | 67.34 | 65.88 | 65.88 | -3.260% | 3 | 1,654 | -19.611% |
| 2026-07-08 | 69.70 | 69.70 | 68.10 | 68.10 | -6.533% | 2 | 1,653 | -22.232% |
| 2026-07-07 | 73.80 | 73.80 | 72.77 | 72.86 | +2.953% | 22 | 1,674 | -27.313% |
| 2026-07-06 | 71.46 | 71.46 | 70.44 | 70.77 | -6.203% | 32 | 1,694 | -25.166% |
| 2026-07-02 | 73.20 | 75.45 | 73.20 | 75.45 | +4.646% | 43 | 1,675 | -29.808% |
| 2026-07-01 | 72.20 | 72.31 | 72.05 | 72.10 | -1.395% | 36 | 1,657 | -26.546% |
| 2026-06-26 | 72.65 | 73.12 | 72.40 | 73.12 | +4.457% | 20 | 1,650 | -27.571% |
| 2026-06-25 | 70.00 | 70.00 | 70.00 | 70.00 | +0.014% | 1 | 1,650 | -24.343% |
| 2026-06-23 | 69.95 | 70.10 | 69.95 | 69.99 | +3.812% | 3 | 1,648 | -24.332% |
| 2026-06-22 | 66.00 | 67.85 | 66.00 | 67.42 | +2.931% | 5 | 1,646 | -21.448% |
| 2026-06-18 | 65.50 | 65.50 | 65.50 | 65.50 | -3.192% | 1 | 1,645 | -19.145% |
| 2026-06-15 | 68.55 | 68.55 | 67.66 | 67.66 | -8.195% | 13 | 1,645 | -21.726% |
| 2026-06-10 | 73.60 | 73.80 | 73.22 | 73.70 | +2.832% | 16 | 1,638 | -28.141% |
| 2026-06-09 | 67.19 | 71.67 | 67.19 | 71.67 | +3.122% | 10 | 1,636 | -26.106% |
| 2026-06-08 | 69.98 | 69.98 | 68.95 | 69.50 | -3.271% | 7 | 1,630 | -23.799% |
| 2026-06-05 | 68.97 | 72.16 | 68.97 | 71.85 | +5.662% | 13 | 1,626 | -26.291% |
| 2026-06-04 | 68.00 | 68.00 | 68.00 | 68.00 | +22.589% | 1 | 1,625 | -22.118% |
| 2026-06-03 | 56.00 | 56.45 | 55.47 | 55.47 | -4.048% | 5 | 1,625 | -4.525% |
| 2026-06-01 | 58.40 | 58.40 | 57.19 | 57.81 | -2.216% | 203 | 1,666 | -8.390% |
| 2026-05-29 | 58.70 | 59.12 | 58.62 | 59.12 | -3.635% | 10 | 1,674 | -10.419% |
| 2026-05-27 | 61.74 | 61.74 | 61.35 | 61.35 | +1.054% | 2 | 1,675 | -13.676% |
| 2026-05-26 | 60.71 | 60.71 | 60.71 | 60.71 | -2.002% | 1 | 1,676 | -12.766% |
| 2026-05-22 | 61.95 | 61.95 | 61.95 | 61.95 | -0.880% | 1 | 1,676 | -14.512% |
| 2026-05-21 | 62.65 | 62.65 | 62.50 | 62.50 | +1.084% | 2 | 1,676 | -15.264% |
| 2026-05-20 | 62.91 | 62.91 | 61.82 | 61.83 | -0.675% | 251 | 1,426 | -14.346% |
| 2026-05-18 | 62.95 | 62.95 | 62.25 | 62.25 | +2.183% | 40 | 1,426 | -14.924% |
| 2026-05-15 | 60.92 | 60.92 | 60.92 | 60.92 | +3.167% | 1 | 1,427 | -13.066% |
| 2026-05-14 | 60.00 | 60.00 | 59.05 | 59.05 | -4.758% | 3 | 1,428 | -10.313% |
| 2026-05-08 | 62.00 | 62.00 | 62.00 | 62.00 | +1.390% | 1 | 1,427 | -14.581% |
| 2026-05-07 | 61.15 | 61.15 | 61.15 | 61.15 | +2.258% | 1 | 1,426 | -13.393% |
| 2026-05-06 | 58.00 | 60.27 | 58.00 | 59.80 | -0.895% | 8 | 1,418 | -11.438% |
| 2026-05-05 | 60.19 | 60.34 | 59.88 | 60.34 | -0.264% | 3 | 1,417 | -12.231% |
| 2026-05-04 | 59.91 | 60.50 | 59.91 | 60.50 | +0.498% | 11 | 1,416 | -12.463% |
| 2026-05-01 | 60.50 | 60.50 | 59.73 | 60.20 | -2.209% | 11 | 1,415 | -12.027% |
| 2026-04-30 | 62.72 | 62.72 | 61.56 | 61.56 | -5.336% | 6 | 1,410 | -13.970% |
| 2026-04-28 | 66.00 | 66.00 | 65.03 | 65.03 | +3.157% | 2 | 1,409 | -18.561% |
| 2026-04-27 | 63.02 | 63.04 | 63.02 | 63.04 | +0.462% | 10 | 1,416 | -15.990% |
| 2026-04-24 | 64.21 | 65.00 | 62.75 | 62.75 | +3.377% | 4 | 1,416 | -15.602% |
| 2026-04-23 | 60.93 | 60.93 | 60.70 | 60.70 | -2.065% | 4 | 1,418 | -12.751% |
| 2026-04-22 | 61.98 | 61.98 | 61.98 | 61.98 | -4.278% | 3 | 1,418 | -14.553% |
| 2026-04-21 | 64.75 | 64.75 | 64.75 | 64.75 | -0.323% | 10 | 1,408 | -18.208% |
| 2026-04-20 | 64.96 | 64.96 | 64.96 | 64.96 | +0.901% | 1 | 1,407 | -18.473% |
| 2026-04-17 | 64.38 | 64.38 | 64.38 | 64.38 | -5.324% | 3 | 1,404 | -17.738% |
| 2026-04-14 | 68.35 | 68.60 | 68.00 | 68.00 | -3.573% | 4 | 1,403 | -22.118% |
| 2026-04-13 | 70.52 | 70.52 | 70.52 | 70.52 | -0.606% | 1 | 1,402 | -24.901% |
| 2026-04-10 | 70.99 | 70.99 | 70.22 | 70.95 | -4.122% | 37 | 1,402 | -25.356% |
| 2026-04-09 | 74.00 | 74.00 | 74.00 | 74.00 | -1.857% | 4 | 1,422 | -28.432% |
| 2026-04-08 | 75.47 | 75.65 | 75.40 | 75.40 | -6.102% | 25 | 1,422 | -29.761% |
| 2026-04-07 | 80.93 | 81.90 | 80.30 | 80.30 | -11.271% | 8 | 1,406 | -34.047% |
| 2026-03-27 | 89.99 | 90.50 | 89.99 | 90.50 | +2.841% | 16 | 1,413 | -41.481% |
| 2026-03-26 | 85.45 | 88.00 | 85.45 | 88.00 | +4.426% | 2 | 1,427 | -39.818% |
| 2026-03-24 | 84.00 | 84.27 | 84.00 | 84.27 | +2.881% | 201 | 1,425 | -37.154% |
| 2026-03-23 | 81.91 | 81.91 | 81.91 | 81.91 | -3.351% | 7 | 1,226 | -35.344% |
| 2026-03-20 | 85.30 | 85.30 | 84.70 | 84.75 | +0.343% | 504 | 1,233 | -37.510% |
| 2026-03-19 | 87.70 | 87.70 | 84.46 | 84.46 | -2.358% | 3 | 1,014 | -37.296% |
| 2026-03-18 | 86.10 | 86.50 | 84.00 | 86.50 | -1.413% | 757 | 1,015 | -38.775% |
| 2026-03-13 | 87.50 | 87.74 | 87.50 | 87.74 | +7.000% | 2 | 519 | -39.640% |
| 2026-03-10 | 82.00 | 82.00 | 82.00 | 82.00 | -0.340% | 5 | 517 | -35.415% |
| 2026-03-09 | 82.28 | 82.28 | 82.28 | 82.28 | +1.706% | 2 | 517 | -35.634% |
| 2026-03-06 | 83.31 | 83.31 | 80.90 | 80.90 | -1.341% | 7 | 515 | -34.536% |
| 2026-03-05 | 82.31 | 82.31 | 82.00 | 82.00 | -5.747% | 3 | 517 | -35.415% |
| 2026-03-04 | 87.00 | 87.00 | 87.00 | 87.00 | -3.118% | 3 | 516 | -39.126% |
| 2026-03-03 | 89.80 | 89.80 | 89.80 | 89.80 | -0.510% | 2 | 519 | -41.024% |
| 2026-03-02 | 91.64 | 91.64 | 90.00 | 90.26 | -3.640% | 30 | 517 | -41.325% |
| 2026-02-26 | 92.00 | 93.67 | 91.77 | 93.67 | +7.815% | 202 | 503 | -43.461% |
| 2026-02-25 | 86.88 | 86.88 | 86.88 | 86.88 | -2.382% | 15 | 322 | -39.042% |
| 2026-02-24 | 89.00 | 89.00 | 89.00 | 89.00 | +1.136% | 3 | 322 | -40.494% |
| 2026-02-23 | 88.00 | 88.00 | 88.00 | 88.00 | +2.924% | 2 | 319 | -39.818% |
| 2026-02-19 | 85.50 | 85.50 | 85.50 | 85.50 | -5.126% | 1 | 321 | -38.058% |
| 2026-02-17 | 90.12 | 90.12 | 90.12 | 90.12 | +0.078% | 1 | 320 | -41.234% |
| 2026-02-13 | 90.00 | 90.05 | 90.00 | 90.05 | +4.734% | 4 | 315 | -41.188% |
| 2026-02-11 | 85.98 | 85.98 | 85.98 | 85.98 | +5.329% | 1 | 315 | -38.404% |
| 2026-02-09 | 83.00 | 83.00 | 81.63 | 81.63 | -11.030% | 4 | 314 | -35.122% |
| 2026-02-05 | 91.75 | 91.75 | 91.75 | 91.75 | -0.054% | 190 | 315 | -42.278% |
| 2026-02-04 | 92.00 | 92.00 | 91.80 | 91.80 | +2.731% | 50 | 362 | -42.309% |
| 2026-02-03 | 89.90 | 89.90 | 89.36 | 89.36 | +4.089% | 200 | 328 | -40.734% |
| 2026-01-30 | 85.55 | 85.85 | 85.55 | 85.85 | +1.718% | 2 | 128 | -38.311% |
| 2026-01-28 | 84.40 | 84.60 | 84.40 | 84.40 | +0.238% | 135 | 128 | -37.251% |
| 2026-01-27 | 84.50 | 84.50 | 84.10 | 84.20 | -1.532% | 4 | 22 | -37.102% |
| 2026-01-26 | 86.63 | 87.14 | 85.51 | 85.51 | -3.575% | 7 | 21 | -38.066% |
| 2026-01-23 | 87.93 | 88.68 | 87.90 | 88.68 | +5.133% | 4 | 19 | -40.280% |
| 2026-01-22 | 84.35 | 84.35 | 84.35 | 84.35 | -0.765% | 5 | 18 | -37.214% |
| 2026-01-21 | 85.00 | 85.00 | 85.00 | 85.00 | -0.468% | 5 | 18 | -37.694% |
| 2026-01-20 | 82.85 | 85.40 | 82.85 | 85.40 | +4.914% | 12 | 18 | -37.986% |
| 2026-01-16 | 81.40 | 81.40 | 81.40 | 81.40 | -1.928% | 1 | 9 | -34.939% |
| 2026-01-14 | 83.62 | 83.62 | 83.00 | 83.00 | +6.274% | 3 | 9 | -36.193% |
| 2026-01-13 | 78.23 | 78.23 | 78.10 | 78.10 | -1.488% | 2 | 7 | -32.190% |
| 2026-01-12 | 79.01 | 79.31 | 78.93 | 79.28 | -7.112% | 8 | 6 | -33.199% |
| 2026-01-08 | 84.85 | 85.35 | 84.85 | 85.35 | 0.000% | 3 | 3 | -37.950% |