AVGO261016C00370000
AVGO Oct 16 2026 370.00 Call
optionOPRA
EODOct 7, 2026
12.55USD-0.476%(-0.06)1,170Vol10,158OI
AVGO261016C00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 10.4500 | 12.8000 | 8.2000 | 12.5500 | -0.476% | 1,170 | 10,138 | 0.000% |
| 2026-10-06 | 7.4200 | 16.0000 | 6.4900 | 12.6100 | +108.430% | 4,024 | 11,053 | -0.476% |
| 2026-10-05 | 4.6800 | 6.5000 | 4.0000 | 6.0500 | +49.752% | 5,787 | 10,839 | +107.438% |
| 2026-10-02 | 3.2000 | 5.0500 | 2.6000 | 4.0400 | +85.321% | 5,801 | 11,150 | +210.644% |
| 2026-10-01 | 4.3700 | 4.6800 | 2.1500 | 2.1800 | -48.341% | 1,762 | 10,744 | +475.688% |
| 2026-09-30 | 6.0500 | 6.0500 | 4.0500 | 4.2200 | -23.273% | 812 | 10,872 | +197.393% |
| 2026-09-29 | 4.9500 | 8.2500 | 4.9500 | 5.5000 | +31.579% | 2,032 | 11,124 | +128.182% |
| 2026-09-28 | 5.1000 | 6.1000 | 3.5500 | 4.1800 | -21.869% | 637 | 11,200 | +200.239% |
| 2026-09-25 | 5.5300 | 6.1000 | 4.5000 | 5.3500 | -0.372% | 801 | 11,089 | +134.579% |
| 2026-09-24 | 5.3500 | 5.7500 | 4.4600 | 5.3700 | -23.286% | 1,905 | 10,961 | +133.706% |
| 2026-09-23 | 10.5500 | 10.9000 | 6.9300 | 7.0000 | -40.678% | 2,327 | 11,262 | +79.286% |
| 2026-09-22 | 11.3500 | 12.7000 | 9.3800 | 11.8000 | +3.873% | 5,937 | 10,890 | +6.356% |
| 2026-09-21 | 9.3000 | 11.9800 | 7.5000 | 11.3600 | +26.222% | 3,619 | 9,963 | +10.475% |
| 2026-09-18 | 6.9500 | 11.4500 | 6.9500 | 9.0000 | +60.714% | 2,825 | 9,548 | +39.444% |
| 2026-09-17 | 5.0000 | 6.8500 | 5.0000 | 5.6000 | +28.736% | 2,303 | 9,429 | +124.107% |
| 2026-09-16 | 4.9000 | 5.2500 | 3.6000 | 4.3500 | +1.163% | 1,164 | 9,151 | +188.506% |
| 2026-09-15 | 6.2500 | 6.6000 | 4.2400 | 4.3000 | -29.508% | 2,577 | 7,704 | +191.860% |
| 2026-09-14 | 8.4000 | 8.4000 | 5.8500 | 6.1000 | -50.000% | 1,756 | 7,549 | +105.738% |
| 2026-09-11 | 14.4700 | 15.1000 | 12.2000 | 12.2000 | -5.353% | 742 | 7,223 | +2.869% |
| 2026-09-10 | 13.4400 | 15.2000 | 12.5500 | 12.8900 | -17.106% | 766 | 7,148 | -2.638% |
| 2026-09-09 | 17.2500 | 17.7000 | 13.4000 | 15.5500 | -15.946% | 1,085 | 7,128 | -19.293% |
| 2026-09-08 | 14.9000 | 21.1800 | 14.9000 | 18.5000 | +39.098% | 1,719 | 6,814 | -32.162% |
| 2026-09-04 | 13.1000 | 13.9500 | 11.2500 | 13.3000 | +1.760% | 1,069 | 6,534 | -5.639% |
| 2026-09-03 | 10.8800 | 13.9600 | 7.5000 | 13.0700 | -42.600% | 3,575 | 5,290 | -3.979% |
| 2026-09-02 | 23.4800 | 24.7500 | 22.2000 | 22.7700 | -8.185% | 4,409 | 2,102 | -44.884% |
| 2026-09-01 | 22.0000 | 25.3000 | 21.2600 | 24.8000 | -1.976% | 434 | 2,038 | -49.395% |
| 2026-08-31 | 25.8500 | 26.8500 | 23.2200 | 25.3000 | +1.975% | 488 | 1,816 | -50.395% |
| 2026-08-28 | 28.0700 | 30.0000 | 23.2500 | 24.8100 | -8.787% | 374 | 1,719 | -49.416% |
| 2026-08-27 | 22.2200 | 27.2000 | 22.2200 | 27.2000 | +39.487% | 635 | 1,603 | -53.860% |
| 2026-08-26 | 21.1000 | 21.1200 | 17.0400 | 19.5000 | -2.646% | 327 | 1,572 | -35.641% |
| 2026-08-25 | 22.2200 | 22.8000 | 19.5500 | 20.0300 | -7.053% | 224 | 1,501 | -37.344% |
| 2026-08-24 | 25.5000 | 26.0000 | 21.5000 | 21.5500 | -19.288% | 427 | 1,413 | -41.763% |
| 2026-08-21 | 28.3500 | 31.0000 | 25.4000 | 26.7000 | +9.337% | 524 | 1,456 | -52.996% |
| 2026-08-20 | 24.9000 | 26.5000 | 23.5500 | 24.4200 | +3.871% | 414 | 1,153 | -48.608% |
| 2026-08-19 | 29.8500 | 31.0700 | 22.1800 | 23.5100 | -31.954% | 400 | 922 | -46.618% |
| 2026-08-18 | 37.1900 | 37.1900 | 32.9900 | 34.5500 | -25.297% | 118 | 886 | -63.676% |
| 2026-08-17 | 44.2000 | 46.7500 | 43.9200 | 46.2500 | +5.714% | 7 | 889 | -72.865% |
| 2026-08-14 | 55.0200 | 55.0200 | 40.9800 | 43.7500 | -32.692% | 97 | 832 | -71.314% |
| 2026-08-13 | 67.3000 | 67.3000 | 65.0000 | 65.0000 | +6.036% | 5 | 830 | -80.692% |
| 2026-08-12 | 66.3000 | 66.3000 | 61.3000 | 61.3000 | +1.189% | 7 | 828 | -79.527% |
| 2026-08-11 | 65.1000 | 67.1800 | 59.8800 | 60.5800 | -14.144% | 60 | 834 | -79.284% |
| 2026-08-07 | 73.6000 | 73.6000 | 70.5600 | 70.5600 | -4.829% | 2 | 834 | -82.214% |
| 2026-08-06 | 67.9700 | 74.1400 | 67.8200 | 74.1400 | +5.312% | 15 | 837 | -83.073% |
| 2026-08-05 | 72.7000 | 72.7000 | 70.3500 | 70.4000 | -0.354% | 23 | 853 | -82.173% |
| 2026-08-04 | 62.3000 | 72.4000 | 62.0600 | 70.6500 | +48.768% | 127 | 903 | -82.236% |
| 2026-08-03 | 40.5000 | 47.4900 | 39.8800 | 47.4900 | -0.021% | 36 | 892 | -73.573% |
| 2026-07-31 | 50.3000 | 50.3000 | 44.6200 | 47.5000 | -1.062% | 15 | 899 | -73.579% |
| 2026-07-30 | 44.6000 | 48.6500 | 44.5500 | 48.0100 | +24.057% | 33 | 908 | -73.860% |
| 2026-07-29 | 44.9600 | 48.0600 | 38.7000 | 38.7000 | -18.526% | 61 | 894 | -67.571% |
| 2026-07-28 | 42.2000 | 48.0000 | 40.0000 | 47.5000 | +3.373% | 58 | 881 | -73.579% |
| 2026-07-27 | 48.9000 | 48.9000 | 40.7300 | 45.9500 | +2.111% | 65 | 876 | -72.688% |
| 2026-07-24 | 45.4000 | 48.2500 | 45.0000 | 45.0000 | -11.765% | 9 | 872 | -72.111% |
| 2026-07-23 | 54.7700 | 55.4100 | 51.0000 | 51.0000 | -12.671% | 3 | 875 | -75.392% |
| 2026-07-22 | 49.2600 | 58.4000 | 49.2500 | 58.4000 | +16.451% | 35 | 882 | -78.510% |
| 2026-07-21 | 51.2000 | 51.2000 | 47.3000 | 50.1500 | +9.617% | 18 | 886 | -74.975% |
| 2026-07-20 | 46.5000 | 48.4000 | 44.8700 | 45.7500 | +7.068% | 70 | 856 | -72.568% |
| 2026-07-17 | 39.5600 | 44.9500 | 34.9200 | 42.7300 | -4.193% | 338 | 541 | -70.630% |
| 2026-07-16 | 49.4000 | 49.7000 | 43.0000 | 44.6000 | -14.066% | 234 | 495 | -71.861% |
| 2026-07-15 | 51.9000 | 51.9000 | 51.9000 | 51.9000 | -8.385% | 30 | 525 | -75.819% |
| 2026-07-14 | 54.1500 | 57.8500 | 54.1500 | 56.6500 | +13.300% | 34 | 520 | -77.846% |
| 2026-07-13 | 56.1500 | 56.1500 | 50.0000 | 50.0000 | -19.225% | 76 | 457 | -74.900% |
| 2026-07-10 | 61.5000 | 62.1300 | 61.2500 | 61.9000 | -3.432% | 27 | 438 | -79.725% |
| 2026-07-09 | 63.5000 | 65.8000 | 58.0000 | 64.1000 | +16.018% | 37 | 460 | -80.421% |
| 2026-07-08 | 47.5000 | 58.0000 | 47.5000 | 55.2500 | +31.391% | 143 | 481 | -77.285% |
| 2026-07-07 | 43.6300 | 43.6300 | 37.3000 | 42.0500 | -5.484% | 127 | 465 | -70.155% |
| 2026-07-06 | 44.2000 | 50.2000 | 44.2000 | 44.4900 | +20.439% | 79 | 474 | -71.791% |
| 2026-07-02 | 39.0000 | 42.0000 | 35.0500 | 36.9400 | -11.838% | 123 | 413 | -66.026% |
| 2026-07-01 | 43.0000 | 43.9000 | 41.2500 | 41.9000 | -11.789% | 101 | 342 | -70.048% |
| 2026-06-30 | 43.5200 | 48.2500 | 43.5200 | 47.5000 | +6.027% | 53 | 335 | -73.579% |
| 2026-06-29 | 45.0000 | 46.5000 | 37.9500 | 44.8000 | +7.952% | 146 | 257 | -71.987% |
| 2026-06-26 | 44.3500 | 44.5800 | 41.0000 | 41.5000 | -14.574% | 30 | 250 | -69.759% |
| 2026-06-25 | 48.4200 | 48.5800 | 48.0000 | 48.5800 | -4.652% | 4 | 249 | -74.166% |
| 2026-06-24 | 51.8800 | 51.8800 | 49.2500 | 50.9500 | -0.663% | 29 | 242 | -75.368% |
| 2026-06-23 | 53.9200 | 53.9200 | 51.2900 | 51.2900 | -16.398% | 8 | 238 | -75.531% |
| 2026-06-22 | 62.1500 | 62.1500 | 60.5000 | 61.3500 | -14.375% | 8 | 245 | -79.544% |
| 2026-06-18 | 68.9500 | 71.6500 | 68.8000 | 71.6500 | +24.935% | 9 | 244 | -82.484% |
| 2026-06-17 | 59.0000 | 62.5000 | 57.3500 | 57.3500 | +17.520% | 13 | 247 | -78.117% |
| 2026-06-16 | 55.0000 | 55.0000 | 48.8000 | 48.8000 | -17.148% | 14 | 242 | -74.283% |
| 2026-06-15 | 60.2500 | 60.2500 | 57.2500 | 58.9000 | +13.487% | 10 | 244 | -78.693% |
| 2026-06-12 | 53.6000 | 53.6000 | 51.9000 | 51.9000 | -6.989% | 8 | 242 | -75.819% |
| 2026-06-11 | 52.0000 | 55.8000 | 49.3500 | 55.8000 | +14.391% | 20 | 240 | -77.509% |
| 2026-06-10 | 51.0000 | 52.6000 | 47.9000 | 48.7800 | -11.228% | 20 | 238 | -74.272% |
| 2026-06-09 | 65.1300 | 70.2000 | 48.0100 | 54.9500 | -17.924% | 27 | 229 | -77.161% |
| 2026-06-08 | 66.9500 | 66.9500 | 66.9500 | 66.9500 | +15.391% | 2 | 230 | -81.255% |
| 2026-06-05 | 71.7000 | 71.7000 | 58.0000 | 58.0200 | -28.388% | 27 | 222 | -78.370% |
| 2026-06-04 | 78.5100 | 81.9000 | 70.4600 | 81.0200 | -42.182% | 45 | 227 | -84.510% |
| 2026-06-03 | 139.8900 | 140.1300 | 139.8900 | 140.1300 | +12.284% | 3 | 229 | -91.044% |
| 2026-06-02 | 133.4700 | 134.8500 | 124.8000 | 124.8000 | +7.290% | 35 | 242 | -89.944% |
| 2026-06-01 | 107.2000 | 117.2500 | 107.2000 | 116.3200 | +20.103% | 17 | 242 | -89.211% |
| 2026-05-29 | 96.0000 | 99.0000 | 93.8500 | 96.8500 | +12.616% | 6 | 242 | -87.042% |
| 2026-05-28 | 86.0500 | 86.0500 | 86.0000 | 86.0000 | +1.212% | 24 | 230 | -85.407% |
| 2026-05-27 | 90.0000 | 90.0000 | 84.9700 | 84.9700 | +0.283% | 18 | 224 | -85.230% |
| 2026-05-26 | 85.0900 | 85.0900 | 84.7300 | 84.7300 | +9.329% | 2 | 224 | -85.188% |
| 2026-05-22 | 77.5000 | 77.5000 | 77.5000 | 77.5000 | -6.129% | 1 | 224 | -83.806% |
| 2026-05-20 | 79.0000 | 85.0000 | 79.0000 | 82.5600 | +3.200% | 11 | 225 | -84.799% |
| 2026-05-19 | 80.0000 | 80.0000 | 80.0000 | 80.0000 | -2.260% | 5 | 224 | -84.313% |
| 2026-05-18 | 83.6200 | 83.6200 | 81.8500 | 81.8500 | -11.370% | 2 | 225 | -84.667% |
| 2026-05-15 | 91.4000 | 92.3500 | 87.0300 | 92.3500 | -8.155% | 12 | 227 | -86.410% |
| 2026-05-14 | 91.4300 | 100.5500 | 91.4300 | 100.5500 | +23.374% | 19 | 240 | -87.519% |
| 2026-05-13 | 76.5000 | 81.5000 | 76.5000 | 81.5000 | +4.220% | 4 | 239 | -84.601% |
| 2026-05-12 | 85.4000 | 90.0900 | 78.0000 | 78.2000 | -14.395% | 24 | 239 | -83.951% |
| 2026-05-11 | 93.6000 | 93.7300 | 91.3500 | 91.3500 | +0.451% | 7 | 235 | -86.262% |
| 2026-05-08 | 79.7500 | 90.9400 | 79.7500 | 90.9400 | +15.847% | 8 | 235 | -86.200% |
| 2026-05-07 | 80.7500 | 80.7500 | 76.3800 | 78.5000 | -8.294% | 13 | 234 | -84.013% |
| 2026-05-06 | 94.5500 | 94.5500 | 85.6000 | 85.6000 | -4.186% | 6 | 237 | -85.339% |
| 2026-05-05 | 87.0500 | 89.3400 | 87.0500 | 89.3400 | +12.874% | 6 | 239 | -85.953% |
| 2026-05-04 | 79.1500 | 79.1500 | 79.1500 | 79.1500 | -7.804% | 2 | 237 | -84.144% |
| 2026-05-01 | 81.1600 | 85.8500 | 81.1600 | 85.8500 | +24.691% | 2 | 238 | -85.381% |
| 2026-04-28 | 68.5800 | 68.8500 | 68.5800 | 68.8500 | -17.148% | 6 | 232 | -81.772% |
| 2026-04-27 | 83.1000 | 83.1000 | 83.1000 | 83.1000 | -5.568% | 1 | 233 | -84.898% |
| 2026-04-24 | 84.9700 | 88.0000 | 84.9700 | 88.0000 | +0.285% | 11 | 224 | -85.739% |
| 2026-04-23 | 91.9100 | 91.9100 | 87.1000 | 87.7500 | +1.445% | 9 | 220 | -85.698% |
| 2026-04-22 | 77.7700 | 86.5000 | 77.7700 | 86.5000 | +19.673% | 26 | 198 | -85.491% |
| 2026-04-21 | 70.3600 | 72.9500 | 70.3600 | 72.2800 | +2.235% | 54 | 158 | -82.637% |
| 2026-04-20 | 71.5200 | 71.5200 | 69.8500 | 70.7000 | -5.418% | 38 | 151 | -82.249% |
| 2026-04-17 | 74.9000 | 74.9000 | 73.6300 | 74.7500 | +4.327% | 82 | 185 | -83.211% |
| 2026-04-16 | 71.6500 | 71.6500 | 71.6500 | 71.6500 | +6.432% | 1 | 184 | -82.484% |
| 2026-04-15 | 69.1500 | 69.1500 | 67.2900 | 67.3200 | +15.274% | 3 | 183 | -81.358% |
| 2026-04-14 | 57.8300 | 60.0000 | 57.5100 | 58.4000 | -0.680% | 33 | 180 | -78.510% |
| 2026-04-13 | 54.9500 | 58.8000 | 54.7000 | 58.8000 | +4.794% | 92 | 145 | -78.656% |
| 2026-04-10 | 56.0400 | 58.4300 | 53.4400 | 56.1100 | +25.835% | 91 | 145 | -77.633% |
| 2026-04-09 | 45.0000 | 46.1200 | 44.5900 | 44.5900 | +5.664% | 6 | 90 | -71.855% |
| 2026-04-08 | 41.9000 | 42.4000 | 39.2600 | 42.2000 | +25.670% | 34 | 91 | -70.261% |
| 2026-04-07 | 33.1600 | 33.6500 | 33.1600 | 33.5800 | +41.389% | 11 | 83 | -62.627% |
| 2026-04-06 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | -5.378% | 1 | 83 | -47.158% |
| 2026-04-02 | 23.7800 | 25.2000 | 23.7800 | 25.1000 | -2.524% | 19 | 80 | -50.000% |
| 2026-04-01 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | +36.243% | 2 | 80 | -51.262% |
| 2026-03-30 | 19.2000 | 19.2000 | 18.2000 | 18.9000 | -19.403% | 5 | 79 | -33.598% |
| 2026-03-27 | 23.0000 | 23.4500 | 23.0000 | 23.4500 | -8.577% | 4 | 79 | -46.482% |
| 2026-03-26 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | -10.938% | 16 | 77 | -51.072% |
| 2026-03-25 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | -7.395% | 1 | 77 | -56.424% |
| 2026-03-23 | 30.5100 | 31.1000 | 30.5100 | 31.1000 | +12.072% | 2 | 77 | -59.646% |
| 2026-03-20 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | +3.160% | 1 | 77 | -54.775% |
| 2026-03-19 | 25.9200 | 27.2500 | 25.9200 | 26.9000 | -4.812% | 14 | 77 | -53.346% |
| 2026-03-18 | 28.9000 | 29.0000 | 28.2600 | 28.2600 | -13.446% | 16 | 64 | -55.591% |
| 2026-03-16 | 32.6500 | 32.6500 | 32.6500 | 32.6500 | -7.218% | 1 | 66 | -61.562% |
| 2026-03-13 | 39.5500 | 39.5500 | 35.1900 | 35.1900 | -9.653% | 2 | 65 | -64.336% |
| 2026-03-12 | 40.2400 | 40.2400 | 38.9500 | 38.9500 | -7.723% | 11 | 65 | -67.779% |
| 2026-03-11 | 44.1000 | 44.1000 | 42.0300 | 42.2100 | -4.502% | 50 | 63 | -70.268% |
| 2026-03-10 | 44.5000 | 44.5000 | 44.2000 | 44.2000 | -1.119% | 4 | 43 | -71.606% |
| 2026-03-09 | 44.0000 | 44.7000 | 44.0000 | 44.7000 | +4.488% | 22 | 43 | -71.924% |
| 2026-03-06 | 42.7800 | 42.7800 | 42.7800 | 42.7800 | +11.377% | 6 | 33 | -70.664% |
| 2026-03-05 | 36.5000 | 39.0000 | 35.6000 | 38.4100 | +18.623% | 20 | 27 | -67.326% |
| 2026-03-04 | 32.9600 | 32.9900 | 32.3800 | 32.3800 | -2.323% | 3 | 16 | -61.242% |
| 2026-03-02 | 33.1500 | 33.1500 | 33.1500 | 33.1500 | -4.384% | 1 | 14 | -62.142% |
| 2026-02-27 | 34.6700 | 34.6700 | 34.6700 | 34.6700 | +8.344% | 10 | 14 | -63.802% |
| 2026-02-26 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -25.373% | 1 | 4 | -60.781% |
| 2026-02-25 | 42.8800 | 42.8800 | 42.8800 | 42.8800 | -1.289% | 1 | 2 | -70.732% |
| 2026-02-23 | 43.4400 | 43.4400 | 43.4400 | 43.4400 | -1.093% | 1 | 2 | -71.110% |
| 2026-02-20 | 43.9200 | 43.9200 | 43.9200 | 43.9200 | 0.000% | 1 | 1 | -71.425% |