AVGO261016C00320000
AVGO Oct 16 2026 320.00 Call
optionOPRA
EODOct 7, 2026
55.85USD-2.700%(-1.55)7Vol202OI
AVGO261016C00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 53.97 | 55.87 | 53.97 | 55.85 | -2.700% | 7 | 202 | 0.000% |
| 2026-10-06 | 48.20 | 60.10 | 48.20 | 57.40 | +32.870% | 59 | 222 | -2.700% |
| 2026-10-05 | 39.10 | 44.10 | 38.80 | 43.20 | +18.356% | 107 | 224 | +29.282% |
| 2026-10-02 | 34.75 | 38.70 | 34.75 | 36.50 | +24.573% | 54 | 227 | +53.014% |
| 2026-10-01 | 31.80 | 31.80 | 29.30 | 29.30 | -12.091% | 8 | 229 | +90.614% |
| 2026-09-30 | 36.64 | 36.64 | 33.33 | 33.33 | -12.058% | 8 | 230 | +67.567% |
| 2026-09-29 | 41.50 | 41.50 | 37.50 | 37.90 | +13.067% | 18 | 224 | +47.361% |
| 2026-09-28 | 33.52 | 33.52 | 33.52 | 33.52 | -2.530% | 2 | 222 | +66.617% |
| 2026-09-25 | 35.20 | 35.70 | 32.66 | 34.39 | +4.752% | 16 | 220 | +62.402% |
| 2026-09-24 | 31.75 | 32.83 | 30.70 | 32.83 | -13.719% | 42 | 212 | +70.119% |
| 2026-09-23 | 41.95 | 41.95 | 38.05 | 38.05 | -20.397% | 13 | 213 | +46.781% |
| 2026-09-22 | 45.29 | 47.80 | 45.29 | 47.80 | +3.240% | 19 | 209 | +16.841% |
| 2026-09-21 | 39.90 | 46.30 | 39.90 | 46.30 | +19.453% | 16 | 213 | +20.626% |
| 2026-09-18 | 36.20 | 44.29 | 36.20 | 38.76 | +19.078% | 37 | 219 | +44.092% |
| 2026-09-17 | 30.60 | 34.85 | 30.60 | 32.55 | +38.511% | 111 | 250 | +71.582% |
| 2026-09-16 | 27.05 | 27.99 | 23.50 | 23.50 | -9.789% | 64 | 199 | +137.660% |
| 2026-09-15 | 29.80 | 29.80 | 25.25 | 26.05 | -15.696% | 25 | 196 | +114.395% |
| 2026-09-14 | 33.59 | 33.59 | 30.55 | 30.90 | -35.084% | 50 | 174 | +80.744% |
| 2026-09-11 | 48.40 | 48.70 | 47.20 | 47.60 | +5.031% | 10 | 182 | +17.332% |
| 2026-09-10 | 46.10 | 47.30 | 45.32 | 45.32 | -5.799% | 4 | 180 | +23.235% |
| 2026-09-09 | 45.80 | 49.05 | 44.30 | 48.11 | -6.980% | 21 | 176 | +16.088% |
| 2026-09-08 | 50.00 | 54.80 | 48.50 | 51.72 | +20.000% | 15 | 182 | +7.985% |
| 2026-09-04 | 42.15 | 43.10 | 41.47 | 43.10 | +1.412% | 20 | 191 | +29.582% |
| 2026-09-03 | 34.95 | 44.45 | 30.56 | 42.50 | -23.698% | 60 | 186 | +31.412% |
| 2026-09-02 | 54.69 | 55.70 | 53.40 | 55.70 | 0.000% | 10 | 182 | +0.269% |
| 2026-09-01 | 53.32 | 55.95 | 53.32 | 55.70 | -1.066% | 9 | 175 | +0.269% |
| 2026-08-31 | 54.37 | 56.75 | 54.37 | 56.30 | +2.030% | 5 | 176 | -0.799% |
| 2026-08-28 | 62.10 | 64.05 | 54.01 | 55.18 | -3.447% | 36 | 159 | +1.214% |
| 2026-08-27 | 51.60 | 57.20 | 51.60 | 57.15 | +25.137% | 29 | 149 | -2.275% |
| 2026-08-26 | 43.00 | 45.67 | 43.00 | 45.67 | -7.737% | 4 | 145 | +22.290% |
| 2026-08-24 | 54.10 | 54.10 | 49.50 | 49.50 | -10.000% | 4 | 141 | +12.828% |
| 2026-08-20 | 56.20 | 56.20 | 54.00 | 55.00 | -2.482% | 3 | 138 | +1.545% |
| 2026-08-19 | 53.71 | 56.40 | 50.74 | 56.40 | -16.121% | 5 | 135 | -0.975% |
| 2026-08-18 | 66.83 | 68.17 | 66.83 | 67.24 | -13.429% | 3 | 133 | -16.939% |
| 2026-08-14 | 85.70 | 85.70 | 77.67 | 77.67 | -28.743% | 3 | 131 | -28.093% |
| 2026-08-10 | 109.00 | 109.00 | 109.00 | 109.00 | -2.382% | 1 | 130 | -48.761% |
| 2026-08-07 | 111.66 | 111.66 | 111.66 | 111.66 | -2.138% | 1 | 130 | -49.982% |
| 2026-08-06 | 114.10 | 114.10 | 114.10 | 114.10 | +3.765% | 1 | 131 | -51.052% |
| 2026-08-05 | 110.70 | 110.70 | 109.96 | 109.96 | +4.654% | 2 | 129 | -49.209% |
| 2026-08-04 | 96.58 | 105.39 | 96.58 | 105.07 | +40.412% | 10 | 129 | -46.845% |
| 2026-07-30 | 74.83 | 74.83 | 74.83 | 74.83 | -4.126% | 1 | 129 | -25.364% |
| 2026-07-29 | 76.36 | 78.05 | 76.36 | 78.05 | +3.241% | 2 | 129 | -28.443% |
| 2026-07-28 | 75.60 | 75.60 | 75.60 | 75.60 | -0.106% | 3 | 132 | -26.124% |
| 2026-07-27 | 75.68 | 75.68 | 75.68 | 75.68 | -3.531% | 3 | 135 | -26.202% |
| 2026-07-24 | 78.45 | 78.45 | 78.45 | 78.45 | -8.811% | 1 | 135 | -28.808% |
| 2026-07-23 | 86.03 | 86.03 | 86.03 | 86.03 | +12.664% | 1 | 134 | -35.081% |
| 2026-07-20 | 76.00 | 79.16 | 76.00 | 76.36 | +5.252% | 9 | 128 | -26.860% |
| 2026-07-17 | 73.00 | 73.00 | 72.55 | 72.55 | -20.710% | 7 | 129 | -23.019% |
| 2026-07-15 | 91.52 | 91.52 | 91.50 | 91.50 | +2.809% | 2 | 129 | -38.962% |
| 2026-07-14 | 89.23 | 91.68 | 89.00 | 89.00 | +7.527% | 8 | 125 | -37.247% |
| 2026-07-13 | 87.20 | 87.20 | 82.77 | 82.77 | -17.230% | 7 | 125 | -32.524% |
| 2026-07-09 | 100.00 | 100.00 | 100.00 | 100.00 | +14.416% | 3 | 125 | -44.150% |
| 2026-07-08 | 87.40 | 87.40 | 87.40 | 87.40 | +25.755% | 5 | 130 | -36.098% |
| 2026-07-07 | 71.35 | 71.35 | 69.32 | 69.50 | -3.419% | 4 | 130 | -19.640% |
| 2026-07-02 | 71.96 | 71.96 | 71.96 | 71.96 | -5.984% | 1 | 130 | -22.387% |
| 2026-06-30 | 75.95 | 76.60 | 75.95 | 76.54 | +2.053% | 13 | 130 | -27.032% |
| 2026-06-29 | 75.00 | 75.00 | 75.00 | 75.00 | +5.634% | 3 | 129 | -25.533% |
| 2026-06-26 | 71.00 | 71.00 | 71.00 | 71.00 | -11.604% | 10 | 129 | -21.338% |
| 2026-06-23 | 80.32 | 80.32 | 80.32 | 80.32 | -13.111% | 1 | 129 | -30.466% |
| 2026-06-22 | 93.57 | 93.57 | 92.44 | 92.44 | -10.927% | 4 | 127 | -39.582% |
| 2026-06-18 | 105.57 | 105.57 | 103.78 | 103.78 | +35.113% | 2 | 128 | -46.184% |
| 2026-06-16 | 79.14 | 79.14 | 76.81 | 76.81 | -5.149% | 7 | 121 | -27.288% |
| 2026-06-12 | 80.98 | 80.98 | 80.98 | 80.98 | -8.806% | 1 | 122 | -31.032% |
| 2026-06-09 | 84.20 | 88.80 | 84.20 | 88.80 | -18.420% | 2 | 121 | -37.106% |
| 2026-06-04 | 106.23 | 108.85 | 106.23 | 108.85 | -35.971% | 4 | 123 | -48.691% |
| 2026-06-02 | 171.00 | 174.64 | 167.00 | 170.00 | +23.439% | 19 | 116 | -67.147% |
| 2026-05-14 | 131.79 | 137.72 | 131.79 | 137.72 | +26.349% | 5 | 113 | -59.447% |
| 2026-05-12 | 109.00 | 109.00 | 109.00 | 109.00 | -14.664% | 3 | 110 | -48.761% |
| 2026-05-11 | 127.73 | 127.73 | 127.73 | 127.73 | +7.336% | 1 | 110 | -56.275% |
| 2026-05-06 | 119.00 | 119.00 | 119.00 | 119.00 | -6.343% | 1 | 109 | -53.067% |
| 2026-05-05 | 128.12 | 128.12 | 127.06 | 127.06 | +21.356% | 7 | 108 | -56.044% |
| 2026-04-28 | 104.70 | 104.70 | 104.70 | 104.70 | -10.260% | 2 | 110 | -46.657% |
| 2026-04-27 | 116.67 | 116.67 | 116.67 | 116.67 | -4.361% | 1 | 110 | -52.130% |
| 2026-04-24 | 118.41 | 122.64 | 118.41 | 121.99 | -3.542% | 6 | 114 | -54.218% |
| 2026-04-23 | 126.47 | 126.47 | 126.47 | 126.47 | +16.455% | 1 | 115 | -55.839% |
| 2026-04-22 | 108.60 | 108.60 | 108.60 | 108.60 | +2.462% | 1 | 115 | -48.573% |
| 2026-04-21 | 100.98 | 105.99 | 100.98 | 105.99 | +4.506% | 4 | 116 | -47.306% |
| 2026-04-20 | 106.12 | 106.12 | 101.42 | 101.42 | -5.462% | 8 | 113 | -44.932% |
| 2026-04-17 | 107.28 | 107.28 | 107.28 | 107.28 | +4.490% | 1 | 114 | -47.940% |
| 2026-04-16 | 103.97 | 103.97 | 102.67 | 102.67 | +20.349% | 3 | 113 | -45.602% |
| 2026-04-13 | 85.33 | 85.33 | 85.31 | 85.31 | +1.403% | 6 | 107 | -34.533% |
| 2026-04-10 | 81.22 | 85.20 | 81.22 | 84.13 | +19.673% | 8 | 107 | -33.615% |
| 2026-04-09 | 69.43 | 70.30 | 69.43 | 70.30 | +3.825% | 2 | 108 | -20.555% |
| 2026-04-08 | 67.40 | 67.71 | 67.40 | 67.71 | +26.089% | 7 | 110 | -17.516% |
| 2026-04-07 | 51.17 | 55.27 | 50.98 | 53.70 | +25.321% | 10 | 117 | +4.004% |
| 2026-04-06 | 43.15 | 43.15 | 41.50 | 42.85 | -2.614% | 16 | 112 | +30.338% |
| 2026-04-02 | 40.78 | 44.00 | 40.78 | 44.00 | -0.789% | 8 | 100 | +26.932% |
| 2026-04-01 | 43.10 | 44.35 | 42.86 | 44.35 | +19.735% | 8 | 100 | +25.930% |
| 2026-03-31 | 37.27 | 37.27 | 37.04 | 37.04 | +13.515% | 2 | 95 | +50.783% |
| 2026-03-30 | 32.63 | 32.63 | 32.63 | 32.63 | -17.705% | 1 | 96 | +71.162% |
| 2026-03-27 | 39.00 | 39.65 | 38.93 | 39.65 | -9.886% | 5 | 96 | +40.858% |
| 2026-03-26 | 45.03 | 46.06 | 44.00 | 44.00 | -8.562% | 12 | 95 | +26.932% |
| 2026-03-25 | 47.38 | 48.12 | 47.28 | 48.12 | -7.586% | 3 | 90 | +16.064% |
| 2026-03-23 | 52.03 | 52.07 | 52.03 | 52.07 | +8.096% | 18 | 88 | +7.259% |
| 2026-03-20 | 49.04 | 49.04 | 48.17 | 48.17 | +4.377% | 4 | 88 | +15.944% |
| 2026-03-19 | 44.00 | 46.15 | 44.00 | 46.15 | -1.809% | 3 | 85 | +21.018% |
| 2026-03-18 | 53.05 | 53.05 | 47.00 | 47.00 | -4.082% | 3 | 87 | +18.830% |
| 2026-03-17 | 53.30 | 53.30 | 48.12 | 49.00 | -10.779% | 12 | 84 | +13.980% |
| 2026-03-16 | 53.35 | 54.92 | 53.02 | 54.92 | +1.610% | 53 | 78 | +1.693% |
| 2026-03-13 | 54.00 | 54.25 | 54.00 | 54.05 | -17.770% | 18 | 31 | +3.330% |
| 2026-03-11 | 65.65 | 65.73 | 65.65 | 65.73 | -11.308% | 2 | 27 | -15.031% |
| 2026-03-10 | 74.11 | 74.11 | 74.11 | 74.11 | +22.963% | 1 | 26 | -24.639% |
| 2026-03-09 | 60.27 | 60.27 | 60.27 | 60.27 | +7.625% | 1 | 25 | -7.334% |
| 2026-03-05 | 56.25 | 56.25 | 56.00 | 56.00 | +7.796% | 6 | 26 | -0.268% |
| 2026-03-04 | 52.07 | 52.07 | 51.95 | 51.95 | +4.527% | 7 | 29 | +7.507% |
| 2026-03-03 | 50.05 | 50.05 | 49.70 | 49.70 | -3.119% | 2 | 22 | +12.374% |
| 2026-03-02 | 51.30 | 51.30 | 51.30 | 51.30 | -6.301% | 5 | 22 | +8.869% |
| 2026-02-27 | 54.45 | 54.75 | 54.45 | 54.75 | -1.280% | 2 | 17 | +2.009% |
| 2026-02-26 | 55.30 | 55.46 | 49.93 | 55.46 | -6.000% | 14 | 15 | +0.703% |
| 2026-02-24 | 56.86 | 59.00 | 56.86 | 59.00 | -11.345% | 4 | 6 | -5.339% |
| 2026-02-19 | 66.45 | 66.55 | 66.45 | 66.55 | 0.000% | 10 | 5 | -16.078% |