AVGO261016C00330000
AVGO Oct 16 2026 330.00 Call
optionOPRA
EODOct 7, 2026
45.61USD-8.579%(-4.28)51Vol1,439OI
AVGO261016C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 42.66 | 45.61 | 41.86 | 45.61 | -8.579% | 51 | 1,444 | 0.000% |
| 2026-10-06 | 37.23 | 50.30 | 37.23 | 49.89 | +46.176% | 217 | 1,453 | -8.579% |
| 2026-10-05 | 30.15 | 34.70 | 29.60 | 34.13 | +21.893% | 101 | 1,450 | +33.636% |
| 2026-10-02 | 23.00 | 28.00 | 23.00 | 28.00 | +51.762% | 46 | 1,453 | +62.893% |
| 2026-10-01 | 25.93 | 25.93 | 18.45 | 18.45 | -30.377% | 40 | 1,447 | +147.209% |
| 2026-09-30 | 28.48 | 28.48 | 26.40 | 26.50 | -10.684% | 7 | 1,449 | +72.113% |
| 2026-09-29 | 30.80 | 34.00 | 29.67 | 29.67 | +24.926% | 56 | 1,434 | +53.724% |
| 2026-09-28 | 25.60 | 25.60 | 23.00 | 23.75 | -9.867% | 28 | 1,435 | +92.042% |
| 2026-09-25 | 26.00 | 27.50 | 24.70 | 26.35 | +5.400% | 129 | 1,477 | +73.093% |
| 2026-09-24 | 24.00 | 25.85 | 22.70 | 25.00 | -13.941% | 165 | 1,468 | +82.440% |
| 2026-09-23 | 31.00 | 31.00 | 28.90 | 29.05 | -24.545% | 8 | 1,469 | +57.005% |
| 2026-09-22 | 37.50 | 39.00 | 33.89 | 38.50 | +2.941% | 11 | 1,472 | +18.468% |
| 2026-09-21 | 32.00 | 37.50 | 31.31 | 37.40 | +22.222% | 26 | 1,471 | +21.952% |
| 2026-09-18 | 34.50 | 36.29 | 28.98 | 30.60 | +22.400% | 58 | 1,475 | +49.052% |
| 2026-09-17 | 23.40 | 26.66 | 23.24 | 25.00 | +30.480% | 498 | 1,104 | +82.440% |
| 2026-09-16 | 21.50 | 22.35 | 17.25 | 19.16 | -0.468% | 104 | 1,077 | +138.048% |
| 2026-09-15 | 23.15 | 23.15 | 18.95 | 19.25 | -17.062% | 1,493 | 937 | +136.935% |
| 2026-09-14 | 27.00 | 27.00 | 23.21 | 23.21 | -37.439% | 90 | 902 | +96.510% |
| 2026-09-11 | 40.40 | 40.40 | 37.10 | 37.10 | -2.701% | 9 | 901 | +22.938% |
| 2026-09-10 | 38.00 | 40.25 | 37.28 | 38.13 | -3.150% | 5 | 900 | +19.617% |
| 2026-09-09 | 40.75 | 40.75 | 36.98 | 39.37 | -10.011% | 18 | 905 | +15.850% |
| 2026-09-08 | 40.25 | 47.15 | 40.25 | 43.75 | +23.973% | 75 | 882 | +4.251% |
| 2026-09-04 | 33.95 | 35.80 | 32.50 | 35.29 | +1.408% | 69 | 855 | +29.243% |
| 2026-09-03 | 31.20 | 35.75 | 23.90 | 34.80 | -24.675% | 719 | 653 | +31.063% |
| 2026-09-02 | 45.10 | 48.07 | 45.10 | 46.20 | -4.249% | 25 | 633 | -1.277% |
| 2026-09-01 | 44.95 | 49.25 | 43.10 | 48.25 | -3.210% | 12 | 629 | -5.472% |
| 2026-08-31 | 49.75 | 50.20 | 46.75 | 49.85 | +1.943% | 6 | 627 | -8.506% |
| 2026-08-28 | 54.40 | 54.40 | 46.10 | 48.90 | +1.242% | 41 | 650 | -6.728% |
| 2026-08-27 | 44.10 | 50.23 | 44.10 | 48.30 | +21.540% | 47 | 685 | -5.569% |
| 2026-08-26 | 39.00 | 39.74 | 35.65 | 39.74 | -3.026% | 34 | 665 | +14.771% |
| 2026-08-25 | 42.17 | 42.17 | 40.10 | 40.98 | -3.961% | 7 | 660 | +11.298% |
| 2026-08-24 | 43.64 | 43.64 | 42.67 | 42.67 | -10.357% | 14 | 649 | +6.890% |
| 2026-08-20 | 47.20 | 47.60 | 47.20 | 47.60 | +1.971% | 4 | 649 | -4.181% |
| 2026-08-19 | 48.00 | 48.00 | 45.87 | 46.68 | -19.559% | 5 | 648 | -2.292% |
| 2026-08-18 | 58.80 | 58.80 | 58.03 | 58.03 | -20.994% | 3 | 650 | -21.403% |
| 2026-08-17 | 72.02 | 73.45 | 72.02 | 73.45 | +2.227% | 6 | 647 | -37.903% |
| 2026-08-14 | 76.59 | 76.59 | 68.99 | 71.85 | -21.544% | 5 | 645 | -36.521% |
| 2026-08-11 | 96.20 | 96.20 | 91.58 | 91.58 | -12.698% | 51 | 645 | -50.197% |
| 2026-08-07 | 104.90 | 104.90 | 104.90 | 104.90 | +3.350% | 3 | 648 | -56.520% |
| 2026-08-06 | 103.75 | 103.75 | 101.50 | 101.50 | -0.490% | 3 | 650 | -55.064% |
| 2026-08-05 | 102.00 | 102.00 | 102.00 | 102.00 | +1.847% | 5 | 650 | -55.284% |
| 2026-08-04 | 100.15 | 100.15 | 100.15 | 100.15 | +33.729% | 1 | 651 | -54.458% |
| 2026-07-31 | 75.40 | 75.40 | 74.89 | 74.89 | +5.464% | 2 | 651 | -39.097% |
| 2026-07-27 | 67.75 | 71.01 | 67.75 | 71.01 | -11.071% | 12 | 651 | -35.770% |
| 2026-07-23 | 76.64 | 79.85 | 76.64 | 79.85 | -6.290% | 12 | 646 | -42.880% |
| 2026-07-22 | 85.21 | 85.21 | 85.21 | 85.21 | +23.189% | 1 | 646 | -46.473% |
| 2026-07-20 | 71.96 | 72.22 | 69.17 | 69.17 | +2.932% | 3 | 646 | -34.061% |
| 2026-07-17 | 63.64 | 67.20 | 63.64 | 67.20 | -1.639% | 7 | 644 | -32.128% |
| 2026-07-16 | 71.05 | 71.05 | 68.32 | 68.32 | -18.763% | 5 | 645 | -33.241% |
| 2026-07-15 | 84.25 | 84.25 | 84.10 | 84.10 | +6.456% | 2 | 645 | -45.767% |
| 2026-07-14 | 82.02 | 82.02 | 79.00 | 79.00 | +4.844% | 3 | 644 | -42.266% |
| 2026-07-13 | 79.90 | 79.90 | 75.35 | 75.35 | -14.160% | 7 | 640 | -39.469% |
| 2026-07-10 | 86.55 | 87.78 | 86.55 | 87.78 | -5.562% | 2 | 641 | -48.041% |
| 2026-07-09 | 90.10 | 92.95 | 88.23 | 92.95 | +16.992% | 13 | 636 | -50.931% |
| 2026-07-08 | 82.90 | 82.90 | 79.25 | 79.45 | +23.947% | 11 | 638 | -42.593% |
| 2026-07-07 | 62.00 | 64.95 | 62.00 | 64.10 | -6.831% | 7 | 638 | -28.846% |
| 2026-07-06 | 72.03 | 72.03 | 68.03 | 68.80 | +19.652% | 15 | 633 | -33.706% |
| 2026-07-02 | 63.35 | 63.35 | 55.22 | 57.50 | -9.973% | 5 | 636 | -20.678% |
| 2026-07-01 | 63.87 | 63.87 | 63.87 | 63.87 | -8.272% | 1 | 636 | -28.589% |
| 2026-06-30 | 69.63 | 69.63 | 69.63 | 69.63 | +7.173% | 1 | 636 | -34.497% |
| 2026-06-29 | 64.97 | 64.97 | 64.97 | 64.97 | +2.509% | 4 | 632 | -29.798% |
| 2026-06-26 | 63.38 | 63.38 | 63.38 | 63.38 | -14.061% | 1 | 632 | -28.037% |
| 2026-06-25 | 71.25 | 73.75 | 71.25 | 73.75 | -7.639% | 5 | 627 | -38.156% |
| 2026-06-23 | 79.85 | 79.85 | 79.85 | 79.85 | -19.392% | 1 | 626 | -42.880% |
| 2026-06-18 | 97.96 | 99.13 | 95.00 | 99.06 | +18.337% | 102 | 585 | -53.957% |
| 2026-06-17 | 80.71 | 88.00 | 80.71 | 83.71 | +15.781% | 11 | 580 | -45.514% |
| 2026-06-16 | 78.75 | 78.75 | 72.30 | 72.30 | -13.309% | 2 | 578 | -36.916% |
| 2026-06-15 | 86.10 | 86.10 | 83.40 | 83.40 | +11.170% | 11 | 579 | -45.312% |
| 2026-06-12 | 75.02 | 75.02 | 75.02 | 75.02 | +2.263% | 1 | 578 | -39.203% |
| 2026-06-11 | 74.03 | 74.03 | 73.36 | 73.36 | -14.807% | 2 | 578 | -37.827% |
| 2026-06-08 | 86.11 | 86.11 | 86.11 | 86.11 | +6.532% | 1 | 579 | -47.033% |
| 2026-06-05 | 86.60 | 86.60 | 80.83 | 80.83 | -18.600% | 3 | 577 | -43.573% |
| 2026-06-04 | 96.00 | 102.75 | 96.00 | 99.30 | -41.674% | 14 | 574 | -54.068% |
| 2026-06-03 | 170.25 | 170.25 | 170.25 | 170.25 | +15.620% | 1 | 574 | -73.210% |
| 2026-06-01 | 147.25 | 147.25 | 147.25 | 147.25 | +15.617% | 1 | 574 | -69.025% |
| 2026-05-29 | 133.40 | 133.40 | 124.91 | 127.36 | +11.037% | 3 | 574 | -64.188% |
| 2026-05-28 | 114.70 | 114.70 | 114.70 | 114.70 | -6.038% | 1 | 574 | -60.235% |
| 2026-05-26 | 122.07 | 122.07 | 122.07 | 122.07 | +14.159% | 1 | 573 | -62.636% |
| 2026-05-20 | 106.93 | 106.93 | 106.93 | 106.93 | -14.729% | 1 | 572 | -57.346% |
| 2026-05-14 | 125.40 | 125.40 | 125.40 | 125.40 | +18.302% | 1 | 572 | -63.628% |
| 2026-05-13 | 106.00 | 106.00 | 106.00 | 106.00 | -7.318% | 1 | 573 | -56.972% |
| 2026-05-12 | 110.93 | 114.37 | 110.93 | 114.37 | -3.093% | 151 | 466 | -60.121% |
| 2026-05-11 | 118.02 | 118.02 | 118.02 | 118.02 | +6.728% | 1 | 465 | -61.354% |
| 2026-05-07 | 110.58 | 110.58 | 110.58 | 110.58 | -8.612% | 1 | 465 | -58.754% |
| 2026-05-05 | 120.28 | 121.00 | 120.10 | 121.00 | +8.287% | 17 | 469 | -62.306% |
| 2026-05-04 | 111.74 | 111.74 | 111.74 | 111.74 | -1.115% | 1 | 468 | -59.182% |
| 2026-05-01 | 113.00 | 113.00 | 113.00 | 113.00 | +2.634% | 1 | 468 | -59.637% |
| 2026-04-27 | 110.15 | 110.15 | 110.10 | 110.10 | +3.380% | 2 | 468 | -58.574% |
| 2026-04-24 | 108.47 | 108.47 | 106.50 | 106.50 | -8.118% | 3 | 470 | -57.174% |
| 2026-04-23 | 115.91 | 115.91 | 115.91 | 115.91 | +0.364% | 1 | 469 | -60.651% |
| 2026-04-22 | 115.49 | 115.49 | 115.49 | 115.49 | +17.739% | 1 | 468 | -60.507% |
| 2026-04-21 | 93.60 | 98.45 | 93.60 | 98.09 | -0.919% | 59 | 488 | -53.502% |
| 2026-04-17 | 99.41 | 99.41 | 99.00 | 99.00 | +4.320% | 5 | 489 | -53.929% |
| 2026-04-16 | 94.90 | 94.90 | 94.90 | 94.90 | +1.835% | 1 | 489 | -51.939% |
| 2026-04-15 | 94.00 | 94.00 | 90.80 | 93.19 | +13.924% | 9 | 488 | -51.057% |
| 2026-04-13 | 81.80 | 81.80 | 81.80 | 81.80 | +23.883% | 4 | 499 | -44.242% |
| 2026-04-09 | 66.03 | 66.03 | 66.03 | 66.03 | +6.294% | 8 | 499 | -30.925% |
| 2026-04-08 | 59.00 | 62.12 | 59.00 | 62.12 | +21.804% | 29 | 505 | -26.578% |
| 2026-04-07 | 46.50 | 51.00 | 46.00 | 51.00 | +33.159% | 17 | 496 | -10.569% |
| 2026-04-06 | 38.00 | 38.30 | 38.00 | 38.30 | -3.136% | 6 | 488 | +19.086% |
| 2026-04-02 | 39.05 | 39.75 | 39.05 | 39.54 | -0.653% | 418 | 115 | +15.352% |
| 2026-04-01 | 39.01 | 40.05 | 38.44 | 39.80 | +7.278% | 60 | 115 | +14.598% |
| 2026-03-31 | 33.39 | 37.10 | 32.79 | 37.10 | +26.621% | 21 | 71 | +22.938% |
| 2026-03-30 | 30.84 | 31.45 | 28.95 | 29.30 | -15.805% | 9 | 70 | +55.666% |
| 2026-03-27 | 36.30 | 36.30 | 34.05 | 34.80 | -19.070% | 11 | 66 | +31.063% |
| 2026-03-25 | 43.50 | 43.50 | 43.00 | 43.00 | -7.745% | 2 | 61 | +6.070% |
| 2026-03-23 | 45.73 | 47.80 | 45.73 | 46.61 | +16.525% | 7 | 59 | -2.145% |
| 2026-03-20 | 40.87 | 40.87 | 40.00 | 40.00 | -12.607% | 40 | 55 | +14.025% |
| 2026-03-17 | 48.90 | 48.90 | 44.19 | 45.77 | -9.366% | 12 | 63 | -0.350% |
| 2026-03-16 | 49.01 | 50.50 | 49.01 | 50.50 | +0.159% | 25 | 64 | -9.683% |
| 2026-03-13 | 50.43 | 50.43 | 50.42 | 50.42 | -7.689% | 10 | 63 | -9.540% |
| 2026-03-09 | 54.62 | 54.62 | 54.62 | 54.62 | -8.279% | 7 | 59 | -16.496% |
| 2026-03-06 | 53.00 | 60.66 | 53.00 | 59.55 | +11.831% | 10 | 59 | -23.409% |
| 2026-03-05 | 51.80 | 53.25 | 49.91 | 53.25 | +13.298% | 15 | 59 | -14.347% |
| 2026-03-04 | 48.30 | 48.30 | 46.90 | 47.00 | +1.732% | 27 | 46 | -2.957% |
| 2026-03-03 | 47.50 | 47.50 | 45.98 | 46.20 | +1.094% | 3 | 29 | -1.277% |
| 2026-02-26 | 47.20 | 47.20 | 45.70 | 45.70 | -23.322% | 26 | 31 | -0.197% |
| 2026-02-25 | 59.60 | 59.60 | 59.60 | 59.60 | +9.963% | 2 | 6 | -23.473% |
| 2026-02-24 | 50.00 | 54.20 | 50.00 | 54.20 | -5.245% | 6 | 6 | -15.849% |
| 2026-02-23 | 58.10 | 58.10 | 55.41 | 57.20 | -1.600% | 5 | 4 | -20.262% |
| 2026-02-20 | 60.12 | 63.00 | 58.13 | 58.13 | 0.000% | 4 | 2 | -21.538% |