AVGO261016C00350000
AVGO Oct 16 2026 350.00 Call
optionOPRA
EODOct 7, 2026
26.61USD-2.706%(-0.74)89Vol3,657OI
AVGO261016C00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 23.0000 | 26.90 | 22.6500 | 26.6100 | -2.706% | 89 | 3,665 | 0.000% |
| 2026-10-06 | 20.1000 | 31.80 | 18.0000 | 27.3500 | +62.798% | 439 | 3,809 | -2.706% |
| 2026-10-05 | 13.6000 | 17.85 | 12.8000 | 16.8000 | +34.940% | 442 | 3,918 | +58.393% |
| 2026-10-02 | 9.7000 | 14.00 | 8.4000 | 12.4500 | +71.961% | 1,488 | 4,063 | +113.735% |
| 2026-10-01 | 11.8000 | 12.75 | 7.1500 | 7.2400 | -36.491% | 1,159 | 3,599 | +267.541% |
| 2026-09-30 | 14.7500 | 14.75 | 11.4000 | 11.4000 | -19.435% | 351 | 3,552 | +133.421% |
| 2026-09-29 | 15.1000 | 18.60 | 13.9000 | 14.1500 | +27.592% | 485 | 3,638 | +88.057% |
| 2026-09-28 | 13.3500 | 14.65 | 9.9500 | 11.0900 | -16.617% | 560 | 3,848 | +139.946% |
| 2026-09-25 | 12.8500 | 14.15 | 11.5000 | 13.3000 | +6.400% | 727 | 3,739 | +100.075% |
| 2026-09-24 | 12.4000 | 12.91 | 10.6500 | 12.5000 | -19.820% | 1,167 | 3,606 | +112.880% |
| 2026-09-23 | 19.7000 | 19.70 | 15.2000 | 15.5900 | -35.042% | 198 | 3,565 | +70.686% |
| 2026-09-22 | 21.7000 | 24.00 | 19.2200 | 24.0000 | +6.383% | 328 | 3,584 | +10.875% |
| 2026-09-21 | 18.0000 | 22.65 | 15.9400 | 22.5600 | +25.403% | 756 | 3,816 | +17.952% |
| 2026-09-18 | 14.7000 | 22.00 | 14.7000 | 17.9900 | +44.498% | 1,872 | 3,603 | +47.916% |
| 2026-09-17 | 12.4000 | 14.52 | 11.7900 | 12.4500 | +27.692% | 2,688 | 3,953 | +113.735% |
| 2026-09-16 | 10.4500 | 11.45 | 8.2000 | 9.7500 | +1.775% | 1,341 | 3,702 | +172.923% |
| 2026-09-15 | 13.5000 | 13.61 | 9.4000 | 9.5800 | -24.745% | 1,560 | 3,012 | +177.766% |
| 2026-09-14 | 14.7200 | 15.55 | 12.4700 | 12.7300 | -43.422% | 1,582 | 2,537 | +109.034% |
| 2026-09-11 | 24.2500 | 26.00 | 22.5000 | 22.5000 | -1.532% | 139 | 2,523 | +18.267% |
| 2026-09-10 | 23.0000 | 25.60 | 21.3000 | 22.8500 | -11.297% | 134 | 2,538 | +16.455% |
| 2026-09-09 | 27.0000 | 27.00 | 22.8500 | 25.7600 | -12.082% | 349 | 2,506 | +3.300% |
| 2026-09-08 | 25.9000 | 32.80 | 25.5000 | 29.3000 | +31.626% | 718 | 2,437 | -9.181% |
| 2026-09-04 | 23.0500 | 23.05 | 19.6000 | 22.2600 | +0.724% | 1,279 | 1,906 | +19.542% |
| 2026-09-03 | 20.5500 | 23.45 | 13.8500 | 22.1000 | -33.030% | 3,105 | 934 | +20.407% |
| 2026-09-02 | 33.3000 | 35.66 | 32.3300 | 33.0000 | -6.648% | 145 | 862 | -19.364% |
| 2026-09-01 | 31.9500 | 35.75 | 31.3000 | 35.3500 | -0.338% | 47 | 849 | -24.724% |
| 2026-08-31 | 36.2900 | 36.67 | 34.3000 | 35.4700 | +1.343% | 69 | 862 | -24.979% |
| 2026-08-28 | 40.0000 | 40.38 | 34.2500 | 35.0000 | -7.895% | 31 | 855 | -23.971% |
| 2026-08-27 | 32.0000 | 38.00 | 32.0000 | 38.0000 | +33.333% | 134 | 870 | -29.974% |
| 2026-08-26 | 28.8400 | 30.00 | 25.0000 | 28.5000 | -1.724% | 390 | 800 | -6.632% |
| 2026-08-25 | 31.6500 | 32.60 | 28.3500 | 29.0000 | -6.902% | 119 | 786 | -8.241% |
| 2026-08-24 | 33.0000 | 33.34 | 30.6200 | 31.1500 | -17.154% | 21 | 773 | -14.575% |
| 2026-08-21 | 39.2000 | 42.00 | 35.4000 | 37.6000 | +10.588% | 56 | 758 | -29.229% |
| 2026-08-20 | 35.5700 | 36.39 | 33.8000 | 34.0000 | +1.644% | 35 | 741 | -21.735% |
| 2026-08-19 | 36.1300 | 36.13 | 31.6500 | 33.4500 | -29.475% | 157 | 702 | -20.448% |
| 2026-08-18 | 49.6900 | 49.69 | 44.7000 | 47.4300 | -13.638% | 16 | 698 | -43.896% |
| 2026-08-17 | 59.9000 | 59.90 | 54.9200 | 54.9200 | -1.841% | 7 | 696 | -51.548% |
| 2026-08-14 | 62.0000 | 63.40 | 53.7500 | 55.9500 | -32.338% | 46 | 691 | -52.440% |
| 2026-08-13 | 76.9100 | 83.50 | 76.9100 | 82.6900 | +7.993% | 10 | 694 | -67.820% |
| 2026-08-12 | 80.8400 | 80.84 | 76.4100 | 76.5700 | +2.093% | 6 | 695 | -65.247% |
| 2026-08-11 | 82.1000 | 82.10 | 75.0000 | 75.0000 | -13.793% | 14 | 705 | -64.520% |
| 2026-08-10 | 87.0000 | 87.00 | 87.0000 | 87.0000 | -1.136% | 1 | 705 | -69.414% |
| 2026-08-07 | 87.2000 | 88.55 | 85.8500 | 88.0000 | +4.142% | 151 | 693 | -69.761% |
| 2026-08-06 | 86.2000 | 87.68 | 84.5000 | 84.5000 | +0.297% | 5 | 691 | -68.509% |
| 2026-08-05 | 88.2500 | 88.25 | 84.2500 | 84.2500 | -2.035% | 13 | 703 | -68.415% |
| 2026-08-04 | 69.1000 | 86.00 | 69.1000 | 86.0000 | +43.286% | 15 | 709 | -69.058% |
| 2026-08-03 | 52.4000 | 60.02 | 52.3500 | 60.0200 | -0.530% | 15 | 700 | -55.665% |
| 2026-07-31 | 64.1700 | 66.50 | 55.8900 | 60.3400 | +0.567% | 9 | 700 | -55.900% |
| 2026-07-30 | 56.5000 | 60.00 | 56.5000 | 60.0000 | +17.532% | 10 | 703 | -55.650% |
| 2026-07-29 | 54.5100 | 55.10 | 49.0000 | 51.0500 | -7.619% | 5 | 701 | -47.875% |
| 2026-07-28 | 50.8000 | 56.91 | 50.8000 | 55.2600 | -5.052% | 13 | 702 | -51.846% |
| 2026-07-27 | 62.3500 | 62.35 | 55.0000 | 58.2000 | +3.283% | 23 | 710 | -54.278% |
| 2026-07-24 | 63.4000 | 63.40 | 54.9000 | 56.3500 | -12.323% | 61 | 727 | -52.777% |
| 2026-07-23 | 66.4000 | 68.40 | 63.0000 | 64.2700 | -9.005% | 32 | 720 | -58.597% |
| 2026-07-22 | 63.5000 | 70.93 | 63.5000 | 70.6300 | +13.371% | 86 | 673 | -62.325% |
| 2026-07-21 | 63.8800 | 63.88 | 60.0000 | 62.3000 | +6.097% | 7 | 671 | -57.287% |
| 2026-07-20 | 57.4000 | 58.72 | 57.4000 | 58.7200 | +10.625% | 18 | 663 | -54.683% |
| 2026-07-17 | 46.1000 | 53.08 | 44.0000 | 53.0800 | -0.970% | 22 | 645 | -49.868% |
| 2026-07-16 | 58.8200 | 58.82 | 53.6000 | 53.6000 | -21.752% | 64 | 586 | -50.354% |
| 2026-07-15 | 69.5000 | 69.50 | 65.3500 | 68.5000 | +2.776% | 16 | 588 | -61.153% |
| 2026-07-14 | 68.1200 | 68.95 | 66.6500 | 66.6500 | +7.241% | 17 | 588 | -60.075% |
| 2026-07-13 | 67.0000 | 67.00 | 62.1500 | 62.1500 | -15.672% | 9 | 586 | -57.184% |
| 2026-07-10 | 72.8000 | 74.41 | 72.8000 | 73.7000 | -6.850% | 4 | 585 | -63.894% |
| 2026-07-09 | 68.5000 | 80.00 | 68.2000 | 79.1200 | +19.426% | 9 | 586 | -66.368% |
| 2026-07-08 | 58.5500 | 67.55 | 58.5500 | 66.2500 | +23.948% | 54 | 590 | -59.834% |
| 2026-07-07 | 51.2500 | 53.45 | 48.3900 | 53.4500 | -5.815% | 9 | 589 | -50.215% |
| 2026-07-06 | 57.0600 | 60.56 | 55.2300 | 56.7500 | +22.491% | 22 | 584 | -53.110% |
| 2026-07-02 | 51.5000 | 51.50 | 44.2500 | 46.3300 | -10.938% | 16 | 577 | -42.564% |
| 2026-07-01 | 52.1200 | 52.50 | 52.0200 | 52.0200 | -11.831% | 3 | 576 | -48.847% |
| 2026-06-30 | 56.9000 | 59.00 | 56.0000 | 59.0000 | +7.429% | 13 | 571 | -54.898% |
| 2026-06-29 | 54.7000 | 54.92 | 52.3000 | 54.9200 | +9.840% | 7 | 569 | -51.548% |
| 2026-06-26 | 53.8000 | 54.94 | 50.0000 | 50.0000 | -15.569% | 27 | 556 | -46.780% |
| 2026-06-25 | 63.0500 | 63.05 | 56.7500 | 59.2200 | -3.251% | 13 | 553 | -55.066% |
| 2026-06-24 | 61.2500 | 61.25 | 61.2000 | 61.2100 | -1.274% | 4 | 551 | -56.527% |
| 2026-06-23 | 61.5000 | 64.50 | 61.2500 | 62.0000 | -12.466% | 11 | 551 | -57.081% |
| 2026-06-22 | 76.4500 | 76.45 | 70.8300 | 70.8300 | -14.145% | 8 | 551 | -62.431% |
| 2026-06-18 | 82.5000 | 82.50 | 82.5000 | 82.5000 | +37.500% | 1 | 551 | -67.745% |
| 2026-06-16 | 65.0000 | 65.00 | 58.0000 | 60.0000 | -13.855% | 11 | 547 | -55.650% |
| 2026-06-15 | 72.0000 | 72.00 | 69.1500 | 69.6500 | +10.119% | 64 | 584 | -61.795% |
| 2026-06-12 | 63.6000 | 63.60 | 63.0000 | 63.2500 | -2.692% | 4 | 582 | -57.929% |
| 2026-06-11 | 58.3000 | 65.00 | 58.0100 | 65.0000 | +10.563% | 28 | 580 | -59.062% |
| 2026-06-10 | 59.7500 | 63.00 | 58.7900 | 58.7900 | -13.544% | 58 | 526 | -54.737% |
| 2026-06-09 | 69.2000 | 69.20 | 58.0000 | 68.0000 | -10.796% | 45 | 498 | -60.868% |
| 2026-06-08 | 77.4400 | 77.44 | 74.4500 | 76.2300 | +9.259% | 10 | 491 | -65.092% |
| 2026-06-05 | 78.5000 | 78.50 | 69.7700 | 69.7700 | -25.180% | 4 | 492 | -61.860% |
| 2026-06-04 | 86.5700 | 93.39 | 84.8500 | 93.2500 | -36.064% | 12 | 492 | -71.464% |
| 2026-06-02 | 145.8500 | 145.85 | 145.8500 | 145.8500 | +11.882% | 10 | 492 | -81.755% |
| 2026-06-01 | 127.0500 | 130.36 | 127.0500 | 130.3600 | +28.433% | 3 | 493 | -79.587% |
| 2026-05-28 | 91.4500 | 101.50 | 91.4500 | 101.5000 | +2.681% | 5 | 497 | -73.783% |
| 2026-05-27 | 93.9900 | 98.85 | 93.9900 | 98.8500 | -3.372% | 3 | 497 | -73.080% |
| 2026-05-26 | 98.0000 | 102.30 | 98.0000 | 102.3000 | +14.879% | 2 | 497 | -73.988% |
| 2026-05-22 | 90.5000 | 90.50 | 89.0500 | 89.0500 | -5.266% | 23 | 488 | -70.118% |
| 2026-05-21 | 94.0000 | 94.00 | 94.0000 | 94.0000 | -0.948% | 1 | 488 | -71.691% |
| 2026-05-20 | 95.5000 | 95.50 | 94.9000 | 94.9000 | +8.843% | 2 | 487 | -71.960% |
| 2026-05-19 | 93.2400 | 93.24 | 86.1100 | 87.1900 | -9.825% | 23 | 492 | -69.480% |
| 2026-05-18 | 97.7900 | 97.80 | 96.4200 | 96.6900 | -9.846% | 22 | 506 | -72.479% |
| 2026-05-14 | 105.2300 | 107.25 | 105.2100 | 107.2500 | +14.915% | 6 | 509 | -75.189% |
| 2026-05-13 | 86.8100 | 93.33 | 86.8100 | 93.3300 | +1.226% | 17 | 509 | -71.488% |
| 2026-05-12 | 88.2500 | 93.00 | 88.2500 | 92.2000 | -10.978% | 6 | 510 | -71.139% |
| 2026-05-11 | 105.0000 | 105.00 | 103.5700 | 103.5700 | -0.346% | 2 | 511 | -74.307% |
| 2026-05-08 | 93.9000 | 103.93 | 93.9000 | 103.9300 | +11.873% | 4 | 511 | -74.396% |
| 2026-05-07 | 97.0600 | 97.06 | 92.9000 | 92.9000 | -5.848% | 2 | 509 | -71.356% |
| 2026-05-06 | 98.6700 | 98.67 | 98.6700 | 98.6700 | -7.291% | 1 | 509 | -73.031% |
| 2026-05-05 | 103.8800 | 106.43 | 102.9800 | 106.4300 | +14.012% | 4 | 510 | -74.998% |
| 2026-05-04 | 98.6800 | 98.68 | 93.1800 | 93.3500 | +0.161% | 111 | 509 | -71.494% |
| 2026-04-30 | 93.2000 | 93.20 | 93.2000 | 93.2000 | +14.849% | 1 | 509 | -71.448% |
| 2026-04-28 | 81.1500 | 81.15 | 81.1500 | 81.1500 | -15.846% | 1 | 509 | -67.209% |
| 2026-04-27 | 96.4300 | 96.43 | 96.4300 | 96.4300 | -3.897% | 1 | 509 | -72.405% |
| 2026-04-24 | 100.3400 | 100.34 | 100.3400 | 100.3400 | -4.855% | 4 | 513 | -73.480% |
| 2026-04-23 | 105.4600 | 105.46 | 105.4600 | 105.4600 | +23.014% | 1 | 513 | -74.768% |
| 2026-04-21 | 82.8000 | 85.73 | 82.8000 | 85.7300 | -1.290% | 6 | 513 | -68.961% |
| 2026-04-17 | 85.6700 | 87.35 | 85.5500 | 86.8500 | +5.953% | 758 | 932 | -69.361% |
| 2026-04-16 | 81.7600 | 81.97 | 81.7600 | 81.9700 | +0.861% | 2 | 933 | -67.537% |
| 2026-04-15 | 81.2800 | 81.28 | 81.2700 | 81.2700 | +15.934% | 2 | 931 | -67.257% |
| 2026-04-14 | 69.4400 | 70.40 | 69.4400 | 70.1000 | +3.164% | 12 | 932 | -62.040% |
| 2026-04-13 | 65.0500 | 67.95 | 65.0500 | 67.9500 | +2.442% | 52 | 931 | -60.839% |
| 2026-04-10 | 61.3600 | 68.42 | 61.3600 | 66.3300 | +23.543% | 65 | 931 | -59.882% |
| 2026-04-09 | 54.8000 | 55.40 | 52.7000 | 53.6900 | +4.252% | 20 | 940 | -50.438% |
| 2026-04-08 | 51.8400 | 51.84 | 47.5800 | 51.5000 | +22.912% | 787 | 940 | -48.330% |
| 2026-04-07 | 36.2200 | 41.90 | 36.0700 | 41.9000 | +36.260% | 61 | 335 | -36.492% |
| 2026-04-06 | 32.0500 | 32.05 | 30.7500 | 30.7500 | -2.997% | 3 | 295 | -13.463% |
| 2026-04-02 | 27.4400 | 31.95 | 27.4400 | 31.7000 | -0.314% | 22 | 282 | -16.057% |
| 2026-04-01 | 31.0700 | 32.05 | 30.7200 | 31.8000 | +6.891% | 58 | 282 | -16.321% |
| 2026-03-31 | 25.5000 | 29.75 | 25.5000 | 29.7500 | +19.000% | 28 | 270 | -10.555% |
| 2026-03-30 | 27.5000 | 27.50 | 25.0000 | 25.0000 | -12.434% | 5 | 257 | +6.440% |
| 2026-03-27 | 29.5000 | 29.50 | 28.5100 | 28.5500 | -11.280% | 3 | 253 | -6.795% |
| 2026-03-26 | 32.6500 | 33.60 | 31.9500 | 32.1800 | -10.112% | 9 | 250 | -17.309% |
| 2026-03-25 | 35.5000 | 35.80 | 35.5000 | 35.8000 | +4.678% | 2 | 244 | -25.670% |
| 2026-03-24 | 34.2000 | 34.20 | 34.2000 | 34.2000 | -0.292% | 2 | 243 | -22.193% |
| 2026-03-20 | 34.3000 | 34.30 | 34.3000 | 34.3000 | -4.483% | 1 | 242 | -22.420% |
| 2026-03-19 | 33.0000 | 35.91 | 33.0000 | 35.9100 | -2.604% | 66 | 242 | -25.898% |
| 2026-03-17 | 36.7000 | 36.87 | 36.2000 | 36.8700 | -11.689% | 16 | 238 | -27.828% |
| 2026-03-16 | 40.0500 | 41.75 | 40.0500 | 41.7500 | +2.909% | 2 | 238 | -36.263% |
| 2026-03-13 | 46.5100 | 46.51 | 40.5700 | 40.5700 | -13.864% | 18 | 237 | -34.410% |
| 2026-03-12 | 46.7800 | 47.10 | 46.7800 | 47.1000 | -6.063% | 4 | 238 | -43.503% |
| 2026-03-11 | 51.7700 | 52.00 | 50.1200 | 50.1400 | -9.167% | 62 | 236 | -46.929% |
| 2026-03-10 | 56.9600 | 56.96 | 54.7000 | 55.2000 | -0.307% | 7 | 234 | -51.793% |
| 2026-03-09 | 47.0000 | 55.50 | 47.0000 | 55.3700 | +8.996% | 31 | 230 | -51.941% |
| 2026-03-06 | 51.8000 | 51.95 | 50.8000 | 50.8000 | +14.828% | 254 | 210 | -47.618% |
| 2026-03-05 | 46.8500 | 46.85 | 44.2400 | 44.2400 | +11.576% | 2 | 70 | -39.851% |
| 2026-03-04 | 39.6400 | 39.65 | 39.6400 | 39.6500 | +3.121% | 2 | 69 | -32.888% |
| 2026-03-03 | 38.4500 | 38.45 | 38.4500 | 38.4500 | -6.220% | 2 | 69 | -30.793% |
| 2026-03-02 | 39.4100 | 41.00 | 39.4100 | 41.0000 | -1.537% | 7 | 69 | -35.098% |
| 2026-02-27 | 39.0700 | 41.64 | 39.0700 | 41.6400 | -1.677% | 17 | 67 | -36.095% |
| 2026-02-26 | 39.6500 | 42.35 | 39.4000 | 42.3500 | -15.553% | 57 | 51 | -37.166% |
| 2026-02-25 | 50.1500 | 50.15 | 50.1500 | 50.1500 | +5.668% | 1 | 3 | -46.939% |
| 2026-02-24 | 47.4600 | 47.46 | 47.4600 | 47.4600 | +0.466% | 1 | 3 | -43.932% |
| 2026-02-23 | 51.1500 | 51.15 | 47.2400 | 47.2400 | -8.414% | 2 | 3 | -43.671% |
| 2026-02-20 | 51.5800 | 51.58 | 51.5800 | 51.5800 | 0.000% | 1 | 1 | -48.410% |