AVGO261016C00300000
AVGO Oct 16 2026 300.00 Call
optionOPRA
EODOct 7, 2026
71.22USD-7.494%(-5.77)15Vol355OI
AVGO261016C00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 72.03 | 72.03 | 70.70 | 71.22 | -7.494% | 15 | 369 | 0.000% |
| 2026-10-06 | 76.20 | 80.32 | 75.08 | 76.99 | +21.301% | 26 | 380 | -7.494% |
| 2026-10-05 | 57.75 | 63.80 | 57.75 | 63.47 | +12.476% | 7 | 383 | +12.210% |
| 2026-10-02 | 51.00 | 57.55 | 51.00 | 56.43 | +21.355% | 23 | 380 | +26.209% |
| 2026-10-01 | 53.35 | 53.35 | 46.50 | 46.50 | -11.513% | 14 | 383 | +53.161% |
| 2026-09-30 | 56.34 | 56.34 | 52.55 | 52.55 | -8.688% | 4 | 383 | +35.528% |
| 2026-09-29 | 61.75 | 61.75 | 57.55 | 57.55 | +13.960% | 10 | 382 | +23.753% |
| 2026-09-28 | 52.19 | 52.20 | 50.50 | 50.50 | -6.481% | 3 | 382 | +41.030% |
| 2026-09-25 | 51.87 | 55.00 | 51.87 | 54.00 | +3.846% | 6 | 381 | +31.889% |
| 2026-09-24 | 51.40 | 52.00 | 49.53 | 52.00 | -8.451% | 9 | 382 | +36.962% |
| 2026-09-23 | 62.00 | 62.00 | 56.79 | 56.80 | -13.546% | 17 | 381 | +25.387% |
| 2026-09-22 | 64.26 | 65.70 | 63.86 | 65.70 | +1.860% | 37 | 411 | +8.402% |
| 2026-09-21 | 60.34 | 65.20 | 59.95 | 64.50 | +13.297% | 17 | 409 | +10.419% |
| 2026-09-18 | 54.05 | 63.26 | 53.75 | 56.93 | +11.627% | 82 | 401 | +25.101% |
| 2026-09-17 | 49.00 | 51.64 | 49.00 | 51.00 | +19.159% | 40 | 396 | +39.647% |
| 2026-09-16 | 46.70 | 46.70 | 42.25 | 42.80 | +0.635% | 14 | 390 | +66.402% |
| 2026-09-15 | 47.96 | 47.96 | 41.25 | 42.53 | -13.151% | 53 | 388 | +67.458% |
| 2026-09-14 | 50.80 | 52.25 | 47.05 | 48.97 | -23.341% | 73 | 371 | +45.436% |
| 2026-09-11 | 64.68 | 66.30 | 63.88 | 63.88 | -1.949% | 10 | 371 | +11.490% |
| 2026-09-10 | 65.15 | 65.15 | 65.15 | 65.15 | -3.481% | 10 | 371 | +9.317% |
| 2026-09-09 | 62.95 | 67.50 | 62.00 | 67.50 | -5.170% | 39 | 359 | +5.511% |
| 2026-09-08 | 68.80 | 74.22 | 68.47 | 71.18 | +17.169% | 20 | 366 | +0.056% |
| 2026-09-04 | 58.33 | 60.75 | 57.20 | 60.75 | +1.759% | 68 | 336 | +17.235% |
| 2026-09-03 | 56.65 | 61.80 | 46.17 | 59.70 | -15.678% | 156 | 304 | +19.296% |
| 2026-09-02 | 73.90 | 73.90 | 70.80 | 70.80 | -2.385% | 15 | 295 | +0.593% |
| 2026-09-01 | 67.18 | 73.00 | 67.18 | 72.53 | -1.986% | 26 | 311 | -1.806% |
| 2026-08-31 | 73.10 | 74.40 | 73.10 | 74.00 | +2.139% | 11 | 311 | -3.757% |
| 2026-08-28 | 78.80 | 78.80 | 70.88 | 72.45 | -2.028% | 30 | 299 | -1.698% |
| 2026-08-27 | 73.38 | 73.95 | 72.70 | 73.95 | +26.822% | 12 | 295 | -3.692% |
| 2026-08-26 | 60.11 | 60.11 | 58.31 | 58.31 | -9.400% | 3 | 292 | +22.140% |
| 2026-08-25 | 63.60 | 64.36 | 63.60 | 64.36 | -0.985% | 4 | 295 | +10.659% |
| 2026-08-24 | 68.90 | 68.99 | 65.00 | 65.00 | -11.020% | 11 | 294 | +9.569% |
| 2026-08-21 | 78.30 | 78.30 | 72.85 | 73.05 | +3.324% | 9 | 293 | -2.505% |
| 2026-08-20 | 70.18 | 70.70 | 70.18 | 70.70 | +3.742% | 3 | 293 | +0.736% |
| 2026-08-19 | 70.50 | 71.46 | 68.00 | 68.15 | -19.349% | 19 | 290 | +4.505% |
| 2026-08-18 | 84.40 | 85.30 | 82.80 | 84.50 | -15.517% | 18 | 281 | -15.716% |
| 2026-08-17 | 102.00 | 102.00 | 100.02 | 100.02 | +4.187% | 4 | 283 | -28.794% |
| 2026-08-14 | 104.05 | 104.05 | 95.20 | 96.00 | -19.069% | 47 | 279 | -25.813% |
| 2026-08-12 | 123.06 | 123.06 | 118.62 | 118.62 | -3.246% | 4 | 278 | -39.960% |
| 2026-08-11 | 123.40 | 123.40 | 122.13 | 122.60 | -0.729% | 8 | 276 | -41.909% |
| 2026-08-05 | 126.50 | 126.50 | 123.50 | 123.50 | -3.568% | 3 | 276 | -42.332% |
| 2026-08-04 | 113.58 | 128.07 | 113.35 | 128.07 | +36.827% | 73 | 243 | -44.390% |
| 2026-07-31 | 91.00 | 93.60 | 91.00 | 93.60 | -3.455% | 12 | 238 | -23.910% |
| 2026-07-30 | 95.70 | 96.95 | 95.70 | 96.95 | +16.359% | 2 | 238 | -26.539% |
| 2026-07-29 | 86.97 | 86.97 | 83.32 | 83.32 | -22.363% | 2 | 238 | -14.522% |
| 2026-07-22 | 106.76 | 107.32 | 106.76 | 107.32 | +13.266% | 7 | 240 | -33.638% |
| 2026-07-21 | 94.75 | 94.75 | 94.75 | 94.75 | +6.461% | 30 | 240 | -24.834% |
| 2026-07-17 | 74.65 | 89.00 | 74.65 | 89.00 | -1.111% | 2 | 239 | -19.978% |
| 2026-07-16 | 96.35 | 96.35 | 90.00 | 90.00 | -11.765% | 26 | 264 | -20.867% |
| 2026-07-15 | 107.85 | 108.41 | 99.41 | 102.00 | -2.940% | 64 | 232 | -30.176% |
| 2026-07-14 | 105.93 | 105.93 | 105.09 | 105.09 | +3.435% | 31 | 202 | -32.230% |
| 2026-07-08 | 94.00 | 104.90 | 94.00 | 101.60 | +21.618% | 37 | 189 | -29.902% |
| 2026-07-07 | 86.30 | 86.30 | 83.00 | 83.54 | +8.283% | 23 | 179 | -14.747% |
| 2026-07-02 | 76.24 | 77.15 | 75.21 | 77.15 | -10.436% | 3 | 179 | -7.686% |
| 2026-07-01 | 86.75 | 86.75 | 86.14 | 86.14 | -5.858% | 21 | 199 | -17.321% |
| 2026-06-30 | 91.50 | 91.50 | 91.50 | 91.50 | +3.800% | 1 | 199 | -22.164% |
| 2026-06-29 | 79.51 | 88.15 | 79.34 | 88.15 | +4.357% | 25 | 197 | -19.206% |
| 2026-06-26 | 84.00 | 84.67 | 84.00 | 84.47 | -10.110% | 5 | 197 | -15.686% |
| 2026-06-25 | 95.80 | 95.80 | 93.97 | 93.97 | -3.124% | 2 | 197 | -24.210% |
| 2026-06-23 | 98.90 | 98.90 | 97.00 | 97.00 | -9.943% | 2 | 195 | -26.577% |
| 2026-06-22 | 107.75 | 108.33 | 107.71 | 107.71 | -9.487% | 3 | 194 | -33.878% |
| 2026-06-18 | 119.00 | 119.00 | 119.00 | 119.00 | +12.498% | 8 | 187 | -40.151% |
| 2026-06-17 | 100.11 | 105.79 | 100.11 | 105.78 | +14.085% | 5 | 187 | -32.672% |
| 2026-06-16 | 93.21 | 93.21 | 92.72 | 92.72 | -10.285% | 2 | 187 | -23.188% |
| 2026-06-15 | 103.35 | 103.35 | 103.35 | 103.35 | +8.129% | 1 | 186 | -31.089% |
| 2026-06-12 | 95.58 | 95.58 | 95.58 | 95.58 | -3.308% | 1 | 185 | -25.487% |
| 2026-06-11 | 98.85 | 98.85 | 98.85 | 98.85 | +8.842% | 1 | 184 | -27.951% |
| 2026-06-10 | 96.40 | 96.40 | 90.82 | 90.82 | -14.021% | 3 | 184 | -21.581% |
| 2026-06-09 | 103.95 | 105.63 | 90.30 | 105.63 | -5.914% | 34 | 188 | -32.576% |
| 2026-06-08 | 107.70 | 112.27 | 107.70 | 112.27 | +7.745% | 3 | 186 | -36.564% |
| 2026-06-05 | 113.98 | 113.98 | 104.20 | 104.20 | -15.029% | 43 | 185 | -31.651% |
| 2026-06-04 | 124.05 | 124.74 | 119.00 | 122.63 | -36.461% | 116 | 93 | -41.923% |
| 2026-06-03 | 193.00 | 193.00 | 193.00 | 193.00 | +22.641% | 1 | 93 | -63.098% |
| 2026-05-29 | 157.37 | 157.37 | 157.37 | 157.37 | +13.461% | 3 | 96 | -54.744% |
| 2026-05-28 | 131.48 | 138.70 | 130.67 | 138.70 | +5.556% | 11 | 96 | -48.652% |
| 2026-05-27 | 131.38 | 131.40 | 131.38 | 131.40 | +3.808% | 10 | 96 | -45.799% |
| 2026-05-22 | 126.58 | 126.58 | 126.58 | 126.58 | -9.708% | 10 | 86 | -43.735% |
| 2026-05-15 | 140.19 | 140.19 | 140.19 | 140.19 | -8.486% | 1 | 86 | -49.198% |
| 2026-05-14 | 153.19 | 153.19 | 153.19 | 153.19 | +15.051% | 1 | 86 | -53.509% |
| 2026-05-13 | 133.15 | 133.15 | 133.15 | 133.15 | -5.634% | 1 | 85 | -46.511% |
| 2026-05-12 | 141.10 | 141.10 | 141.10 | 141.10 | +3.143% | 19 | 93 | -49.525% |
| 2026-05-08 | 136.80 | 136.80 | 136.80 | 136.80 | +6.121% | 4 | 93 | -47.939% |
| 2026-05-07 | 133.75 | 140.00 | 128.91 | 128.91 | -5.143% | 16 | 91 | -44.752% |
| 2026-05-06 | 150.00 | 150.00 | 135.90 | 135.90 | -2.322% | 3 | 92 | -47.594% |
| 2026-05-05 | 139.13 | 139.13 | 139.13 | 139.13 | +5.505% | 1 | 92 | -48.810% |
| 2026-05-04 | 131.87 | 131.87 | 131.87 | 131.87 | +11.754% | 1 | 93 | -45.992% |
| 2026-04-29 | 118.00 | 118.00 | 118.00 | 118.00 | -15.714% | 3 | 93 | -39.644% |
| 2026-04-23 | 140.00 | 140.00 | 140.00 | 140.00 | +2.752% | 1 | 93 | -49.129% |
| 2026-04-22 | 130.00 | 136.25 | 130.00 | 136.25 | +13.542% | 2 | 93 | -47.728% |
| 2026-04-17 | 120.00 | 120.00 | 120.00 | 120.00 | +2.934% | 1 | 93 | -40.650% |
| 2026-04-16 | 116.58 | 116.58 | 116.58 | 116.58 | +0.830% | 1 | 93 | -38.909% |
| 2026-04-15 | 116.12 | 116.12 | 115.62 | 115.62 | +12.536% | 14 | 93 | -38.402% |
| 2026-04-14 | 102.74 | 102.74 | 102.74 | 102.74 | +5.288% | 1 | 93 | -30.679% |
| 2026-04-10 | 97.36 | 98.02 | 97.32 | 97.58 | +21.368% | 18 | 94 | -27.014% |
| 2026-04-08 | 80.65 | 80.65 | 76.35 | 80.40 | +22.356% | 11 | 83 | -11.418% |
| 2026-04-07 | 62.70 | 65.80 | 60.07 | 65.71 | +23.631% | 58 | 81 | +8.385% |
| 2026-04-06 | 52.80 | 53.15 | 52.80 | 53.15 | +0.189% | 10 | 82 | +33.998% |
| 2026-04-02 | 53.00 | 53.10 | 53.00 | 53.05 | -1.394% | 6 | 73 | +34.251% |
| 2026-04-01 | 52.60 | 53.80 | 52.60 | 53.80 | +5.697% | 4 | 73 | +32.379% |
| 2026-03-31 | 44.71 | 50.90 | 44.71 | 50.90 | +23.215% | 3 | 70 | +39.921% |
| 2026-03-30 | 48.29 | 48.29 | 40.75 | 41.31 | -12.701% | 14 | 69 | +72.404% |
| 2026-03-27 | 51.30 | 51.35 | 47.32 | 47.32 | -13.807% | 14 | 70 | +50.507% |
| 2026-03-26 | 54.90 | 54.90 | 54.90 | 54.90 | -4.071% | 1 | 64 | +29.727% |
| 2026-03-25 | 57.23 | 57.23 | 57.23 | 57.23 | -7.679% | 1 | 63 | +24.445% |
| 2026-03-23 | 61.80 | 61.99 | 61.80 | 61.99 | +9.137% | 3 | 62 | +14.889% |
| 2026-03-19 | 52.20 | 56.80 | 52.20 | 56.80 | -6.656% | 3 | 64 | +25.387% |
| 2026-03-17 | 59.80 | 60.85 | 59.80 | 60.85 | -11.812% | 6 | 63 | +17.042% |
| 2026-03-13 | 71.00 | 71.70 | 69.00 | 69.00 | -5.802% | 11 | 61 | +3.217% |
| 2026-03-12 | 72.50 | 73.60 | 70.75 | 73.25 | -4.870% | 29 | 54 | -2.771% |
| 2026-03-11 | 77.95 | 77.95 | 75.75 | 77.00 | -1.282% | 26 | 45 | -7.506% |
| 2026-03-10 | 82.20 | 82.20 | 78.00 | 78.00 | -4.035% | 25 | 48 | -8.692% |
| 2026-03-09 | 78.50 | 81.28 | 78.50 | 81.28 | +4.823% | 7 | 56 | -12.377% |
| 2026-03-06 | 76.97 | 77.54 | 76.97 | 77.54 | +12.703% | 11 | 51 | -8.151% |
| 2026-03-05 | 65.80 | 72.26 | 65.80 | 68.80 | +12.787% | 10 | 42 | +3.517% |
| 2026-03-04 | 61.00 | 61.00 | 61.00 | 61.00 | +4.991% | 5 | 41 | +16.754% |
| 2026-03-03 | 58.10 | 58.10 | 58.10 | 58.10 | -4.723% | 1 | 39 | +22.582% |
| 2026-03-02 | 60.98 | 60.98 | 60.98 | 60.98 | -3.482% | 8 | 38 | +16.792% |
| 2026-02-27 | 63.18 | 63.18 | 63.18 | 63.18 | +1.234% | 1 | 31 | +12.726% |
| 2026-02-26 | 61.85 | 62.45 | 61.85 | 62.41 | -6.502% | 3 | 31 | +14.116% |
| 2026-02-24 | 66.75 | 66.75 | 66.75 | 66.75 | 0.000% | 30 | 30 | +6.697% |