AVGO261016C00340000
AVGO Oct 16 2026 340.00 Call
optionOPRA
EODOct 7, 2026
35.72USD-7.891%(-3.06)75Vol2,445OI
AVGO261016C00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 31.45 | 36.00 | 31.45 | 35.72 | -7.891% | 75 | 2,435 | 0.000% |
| 2026-10-06 | 27.71 | 40.90 | 27.71 | 38.78 | +55.680% | 184 | 2,437 | -7.891% |
| 2026-10-05 | 20.37 | 25.70 | 20.37 | 24.91 | +31.105% | 127 | 2,444 | +43.396% |
| 2026-10-02 | 15.74 | 20.92 | 13.90 | 19.00 | +57.415% | 151 | 2,464 | +88.000% |
| 2026-10-01 | 18.95 | 18.95 | 12.00 | 12.07 | -31.808% | 378 | 2,458 | +195.940% |
| 2026-09-30 | 20.21 | 20.44 | 17.70 | 17.70 | -14.327% | 232 | 2,594 | +101.808% |
| 2026-09-29 | 21.55 | 25.86 | 20.66 | 20.66 | +22.976% | 541 | 2,496 | +72.894% |
| 2026-09-28 | 19.45 | 19.65 | 15.15 | 16.80 | -12.500% | 181 | 2,494 | +112.619% |
| 2026-09-25 | 18.63 | 20.05 | 17.07 | 19.20 | +5.495% | 707 | 2,486 | +86.042% |
| 2026-09-24 | 18.80 | 18.80 | 15.95 | 18.20 | -15.974% | 296 | 2,431 | +96.264% |
| 2026-09-23 | 27.85 | 27.85 | 21.40 | 21.66 | -30.354% | 928 | 1,917 | +64.912% |
| 2026-09-22 | 28.00 | 31.10 | 27.75 | 31.10 | +5.603% | 94 | 1,911 | +14.855% |
| 2026-09-21 | 26.38 | 29.55 | 21.70 | 29.45 | +22.708% | 200 | 1,904 | +21.290% |
| 2026-09-18 | 20.60 | 29.00 | 20.60 | 24.00 | +33.333% | 342 | 1,879 | +48.833% |
| 2026-09-17 | 18.85 | 20.15 | 16.65 | 18.00 | +29.032% | 969 | 1,484 | +98.444% |
| 2026-09-16 | 15.90 | 16.25 | 12.16 | 13.95 | +1.087% | 1,325 | 1,382 | +156.057% |
| 2026-09-15 | 18.00 | 18.00 | 13.47 | 13.80 | -21.502% | 1,009 | 867 | +158.841% |
| 2026-09-14 | 20.80 | 20.85 | 17.30 | 17.58 | -39.897% | 486 | 706 | +103.185% |
| 2026-09-11 | 32.50 | 32.50 | 29.25 | 29.25 | +0.171% | 24 | 720 | +22.120% |
| 2026-09-10 | 28.95 | 32.00 | 28.40 | 29.20 | -9.598% | 34 | 725 | +22.329% |
| 2026-09-09 | 33.91 | 33.91 | 29.08 | 32.30 | -10.773% | 58 | 705 | +10.588% |
| 2026-09-08 | 33.85 | 39.32 | 33.25 | 36.20 | +26.353% | 242 | 753 | -1.326% |
| 2026-09-04 | 28.85 | 28.85 | 25.90 | 28.65 | +2.541% | 136 | 687 | +24.677% |
| 2026-09-03 | 24.80 | 29.50 | 18.40 | 27.94 | -29.569% | 900 | 286 | +27.845% |
| 2026-09-02 | 39.00 | 42.14 | 38.05 | 39.67 | -4.340% | 28 | 272 | -9.957% |
| 2026-09-01 | 37.25 | 42.05 | 36.89 | 41.47 | -0.861% | 12 | 268 | -13.865% |
| 2026-08-31 | 41.60 | 42.90 | 40.32 | 41.83 | -3.395% | 33 | 261 | -14.607% |
| 2026-08-28 | 46.06 | 46.06 | 41.42 | 43.30 | -0.046% | 9 | 262 | -17.506% |
| 2026-08-27 | 40.40 | 43.35 | 38.65 | 43.32 | +29.313% | 62 | 282 | -17.544% |
| 2026-08-26 | 32.22 | 33.50 | 30.60 | 33.50 | -5.233% | 36 | 256 | +6.627% |
| 2026-08-25 | 35.35 | 35.35 | 35.35 | 35.35 | -5.481% | 1 | 257 | +1.047% |
| 2026-08-24 | 38.10 | 39.10 | 37.40 | 37.40 | -13.023% | 9 | 254 | -4.492% |
| 2026-08-21 | 45.00 | 47.80 | 42.20 | 43.00 | +3.614% | 12 | 246 | -16.930% |
| 2026-08-20 | 42.15 | 42.15 | 40.00 | 41.50 | -0.813% | 20 | 238 | -13.928% |
| 2026-08-19 | 40.00 | 41.92 | 37.50 | 41.84 | -20.153% | 32 | 214 | -14.627% |
| 2026-08-18 | 54.20 | 54.20 | 52.25 | 52.40 | -20.122% | 6 | 213 | -31.832% |
| 2026-08-17 | 65.60 | 65.60 | 65.60 | 65.60 | +8.519% | 2 | 211 | -45.549% |
| 2026-08-14 | 68.15 | 69.40 | 60.45 | 60.45 | -29.929% | 35 | 193 | -40.910% |
| 2026-08-11 | 86.27 | 86.27 | 86.27 | 86.27 | -6.796% | 1 | 193 | -58.595% |
| 2026-08-10 | 92.56 | 92.56 | 92.56 | 92.56 | -4.003% | 1 | 194 | -61.409% |
| 2026-08-07 | 96.42 | 96.42 | 96.42 | 96.42 | +0.879% | 3 | 194 | -62.954% |
| 2026-08-06 | 95.58 | 95.58 | 95.58 | 95.58 | +2.951% | 2 | 196 | -62.628% |
| 2026-08-05 | 92.84 | 92.84 | 92.84 | 92.84 | -1.454% | 2 | 196 | -61.525% |
| 2026-08-04 | 84.73 | 94.21 | 84.73 | 94.21 | +39.076% | 11 | 197 | -62.085% |
| 2026-08-03 | 66.05 | 67.74 | 66.05 | 67.74 | -0.397% | 2 | 198 | -47.269% |
| 2026-07-31 | 73.65 | 73.65 | 68.01 | 68.01 | +4.390% | 3 | 200 | -47.478% |
| 2026-07-30 | 65.15 | 65.15 | 65.15 | 65.15 | +0.463% | 1 | 201 | -45.173% |
| 2026-07-27 | 63.00 | 64.85 | 63.00 | 64.85 | +2.611% | 7 | 197 | -44.919% |
| 2026-07-24 | 64.70 | 65.80 | 63.20 | 63.20 | -10.291% | 7 | 197 | -43.481% |
| 2026-07-23 | 75.55 | 75.55 | 70.45 | 70.45 | -9.015% | 2 | 196 | -49.297% |
| 2026-07-22 | 72.15 | 77.80 | 72.15 | 77.43 | +13.036% | 3 | 196 | -53.868% |
| 2026-07-21 | 65.82 | 68.50 | 64.50 | 68.50 | +9.076% | 10 | 191 | -47.854% |
| 2026-07-20 | 62.80 | 62.80 | 62.80 | 62.80 | +7.277% | 1 | 191 | -43.121% |
| 2026-07-17 | 52.55 | 58.54 | 52.55 | 58.54 | -4.565% | 4 | 190 | -38.982% |
| 2026-07-16 | 64.30 | 65.04 | 61.00 | 61.34 | -15.915% | 23 | 176 | -41.767% |
| 2026-07-15 | 78.10 | 78.10 | 71.42 | 72.95 | -2.616% | 6 | 176 | -51.035% |
| 2026-07-14 | 74.74 | 75.00 | 74.74 | 74.91 | +8.881% | 4 | 176 | -52.316% |
| 2026-07-13 | 73.00 | 73.04 | 68.60 | 68.80 | -15.841% | 10 | 174 | -48.081% |
| 2026-07-10 | 81.75 | 81.75 | 81.75 | 81.75 | -5.217% | 1 | 173 | -56.306% |
| 2026-07-09 | 75.15 | 86.25 | 75.15 | 86.25 | +15.154% | 6 | 171 | -58.586% |
| 2026-07-08 | 65.77 | 74.90 | 65.43 | 74.90 | +27.707% | 13 | 166 | -52.310% |
| 2026-07-07 | 56.50 | 59.30 | 52.75 | 58.65 | -6.697% | 35 | 149 | -39.096% |
| 2026-07-06 | 60.40 | 63.00 | 60.40 | 62.86 | +14.813% | 15 | 147 | -43.175% |
| 2026-07-02 | 59.75 | 59.75 | 54.75 | 54.75 | -6.410% | 14 | 146 | -34.758% |
| 2026-07-01 | 57.50 | 59.50 | 57.50 | 58.50 | -7.874% | 10 | 144 | -38.940% |
| 2026-06-30 | 63.84 | 63.84 | 62.00 | 63.50 | +1.779% | 7 | 146 | -43.748% |
| 2026-06-29 | 60.20 | 62.39 | 53.80 | 62.39 | +10.230% | 10 | 144 | -42.747% |
| 2026-06-26 | 56.50 | 60.10 | 56.50 | 56.60 | -13.456% | 38 | 145 | -36.890% |
| 2026-06-25 | 66.13 | 66.13 | 65.40 | 65.40 | -17.891% | 2 | 143 | -45.382% |
| 2026-06-22 | 79.65 | 79.65 | 79.65 | 79.65 | -10.254% | 1 | 143 | -55.154% |
| 2026-06-18 | 89.54 | 91.39 | 88.75 | 88.75 | +10.938% | 4 | 139 | -59.752% |
| 2026-06-17 | 75.00 | 80.00 | 75.00 | 80.00 | +20.736% | 12 | 139 | -55.350% |
| 2026-06-16 | 72.05 | 72.05 | 66.26 | 66.26 | -16.180% | 45 | 111 | -46.091% |
| 2026-06-15 | 79.05 | 79.05 | 79.05 | 79.05 | +15.133% | 1 | 112 | -54.813% |
| 2026-06-12 | 69.28 | 69.28 | 68.66 | 68.66 | -2.858% | 2 | 110 | -47.976% |
| 2026-06-11 | 70.68 | 70.68 | 70.68 | 70.68 | -8.267% | 5 | 114 | -49.462% |
| 2026-06-09 | 67.97 | 77.05 | 67.97 | 77.05 | -5.841% | 2 | 114 | -53.640% |
| 2026-06-05 | 85.00 | 85.00 | 81.83 | 81.83 | -21.113% | 11 | 106 | -56.349% |
| 2026-06-04 | 90.55 | 103.73 | 89.00 | 103.73 | -17.805% | 68 | 91 | -65.564% |
| 2026-05-29 | 126.20 | 126.20 | 126.20 | 126.20 | +32.202% | 1 | 91 | -71.696% |
| 2026-05-22 | 95.50 | 95.50 | 95.46 | 95.46 | -3.086% | 3 | 88 | -62.581% |
| 2026-05-21 | 97.30 | 98.50 | 97.30 | 98.50 | +1.620% | 2 | 88 | -63.736% |
| 2026-05-20 | 96.93 | 96.93 | 96.93 | 96.93 | -14.221% | 1 | 88 | -63.149% |
| 2026-05-15 | 113.00 | 113.00 | 113.00 | 113.00 | -5.042% | 1 | 88 | -68.389% |
| 2026-05-14 | 113.20 | 119.50 | 113.20 | 119.00 | +24.373% | 10 | 85 | -69.983% |
| 2026-05-12 | 95.68 | 95.68 | 95.68 | 95.68 | -3.354% | 2 | 85 | -62.667% |
| 2026-05-07 | 96.40 | 99.00 | 96.40 | 99.00 | -5.795% | 2 | 85 | -63.919% |
| 2026-05-06 | 103.67 | 105.92 | 103.67 | 105.09 | -7.361% | 13 | 76 | -66.010% |
| 2026-05-05 | 112.96 | 113.44 | 112.65 | 113.44 | +13.180% | 13 | 80 | -68.512% |
| 2026-05-04 | 104.08 | 104.08 | 97.91 | 100.23 | -1.697% | 11 | 84 | -64.362% |
| 2026-04-30 | 100.22 | 102.20 | 98.38 | 101.96 | +10.287% | 12 | 88 | -64.967% |
| 2026-04-29 | 92.40 | 92.45 | 92.40 | 92.45 | +6.448% | 2 | 89 | -61.363% |
| 2026-04-28 | 89.00 | 93.00 | 86.85 | 86.85 | -19.254% | 4 | 87 | -58.872% |
| 2026-04-24 | 107.56 | 107.56 | 107.56 | 107.56 | +22.033% | 1 | 86 | -66.791% |
| 2026-04-21 | 88.14 | 88.14 | 88.14 | 88.14 | -4.909% | 13 | 85 | -59.474% |
| 2026-04-17 | 92.69 | 92.69 | 92.69 | 92.69 | +2.989% | 1 | 84 | -61.463% |
| 2026-04-16 | 90.00 | 90.00 | 90.00 | 90.00 | +3.758% | 2 | 84 | -60.311% |
| 2026-04-15 | 83.30 | 86.74 | 83.30 | 86.74 | +14.057% | 4 | 83 | -58.819% |
| 2026-04-14 | 76.05 | 76.05 | 76.05 | 76.05 | +2.218% | 30 | 73 | -53.031% |
| 2026-04-13 | 70.75 | 74.40 | 70.45 | 74.40 | +2.310% | 12 | 74 | -51.989% |
| 2026-04-10 | 68.50 | 72.72 | 68.50 | 72.72 | +19.704% | 7 | 74 | -50.880% |
| 2026-04-09 | 59.23 | 60.87 | 57.82 | 60.75 | +9.855% | 13 | 75 | -41.202% |
| 2026-04-08 | 57.60 | 57.60 | 51.90 | 55.30 | +21.940% | 12 | 69 | -35.407% |
| 2026-04-07 | 41.72 | 45.35 | 40.50 | 45.35 | +27.927% | 21 | 74 | -21.235% |
| 2026-04-02 | 35.35 | 35.45 | 35.15 | 35.45 | +4.572% | 15 | 66 | +0.762% |
| 2026-04-01 | 35.15 | 35.80 | 33.80 | 33.90 | +1.986% | 22 | 66 | +5.369% |
| 2026-03-31 | 28.25 | 33.24 | 28.25 | 33.24 | +19.354% | 8 | 55 | +7.461% |
| 2026-03-30 | 28.55 | 28.55 | 27.20 | 27.85 | -12.145% | 17 | 53 | +28.259% |
| 2026-03-27 | 31.70 | 31.70 | 31.70 | 31.70 | -12.091% | 1 | 41 | +12.681% |
| 2026-03-26 | 36.06 | 36.06 | 36.06 | 36.06 | -10.743% | 1 | 40 | -0.943% |
| 2026-03-25 | 40.40 | 40.40 | 40.40 | 40.40 | -1.703% | 1 | 39 | -11.584% |
| 2026-03-23 | 40.75 | 41.10 | 40.75 | 41.10 | +7.171% | 3 | 38 | -13.090% |
| 2026-03-20 | 38.06 | 38.35 | 38.06 | 38.35 | +3.509% | 7 | 38 | -6.858% |
| 2026-03-19 | 37.05 | 37.05 | 37.05 | 37.05 | -22.327% | 2 | 37 | -3.590% |
| 2026-03-13 | 51.99 | 53.10 | 47.70 | 47.70 | -8.830% | 5 | 35 | -25.115% |
| 2026-03-12 | 52.27 | 52.43 | 52.27 | 52.32 | -4.456% | 4 | 34 | -31.728% |
| 2026-03-11 | 56.19 | 56.20 | 54.76 | 54.76 | -4.449% | 6 | 32 | -34.770% |
| 2026-03-10 | 61.89 | 61.95 | 57.31 | 57.31 | -0.157% | 10 | 31 | -37.672% |
| 2026-03-09 | 57.40 | 57.40 | 57.40 | 57.40 | +5.904% | 1 | 29 | -37.770% |
| 2026-03-06 | 53.30 | 56.90 | 53.00 | 54.20 | +8.422% | 63 | 29 | -34.096% |
| 2026-03-05 | 50.50 | 50.50 | 47.10 | 49.99 | +18.460% | 25 | 26 | -28.546% |
| 2026-03-03 | 40.26 | 42.41 | 40.26 | 42.20 | -2.088% | 9 | 7 | -15.355% |
| 2026-03-02 | 43.10 | 43.10 | 43.10 | 43.10 | 0.000% | 2 | 8 | -17.123% |
| 2026-02-26 | 46.60 | 46.60 | 41.19 | 43.10 | -18.448% | 7 | 8 | -17.123% |
| 2026-02-23 | 53.45 | 53.55 | 52.85 | 52.85 | 0.000% | 3 | 2 | -32.412% |