AVGO261016C00380000
AVGO Oct 16 2026 380.00 Call
optionOPRA
EODOct 7, 2026
7.50USD-2.597%(-0.20)2,472Vol11,157OI
AVGO261016C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 5.8000 | 7.6500 | 4.4700 | 7.5000 | -2.597% | 2,472 | 10,616 | 0.000% |
| 2026-10-06 | 3.8700 | 10.2200 | 3.3500 | 7.7000 | +140.625% | 10,590 | 11,085 | -2.597% |
| 2026-10-05 | 2.3800 | 3.5500 | 2.0000 | 3.2000 | +48.837% | 3,876 | 10,537 | +134.375% |
| 2026-10-02 | 1.6300 | 2.7600 | 1.4500 | 2.1500 | +76.230% | 7,490 | 12,214 | +248.837% |
| 2026-10-01 | 2.3800 | 2.7000 | 1.2200 | 1.2200 | -48.739% | 2,082 | 11,751 | +514.754% |
| 2026-09-30 | 3.6000 | 3.6000 | 2.2500 | 2.3800 | -26.543% | 926 | 11,685 | +215.126% |
| 2026-09-29 | 3.7500 | 5.2000 | 3.1500 | 3.2400 | +32.245% | 2,002 | 11,131 | +131.481% |
| 2026-09-28 | 3.0500 | 3.7500 | 2.0800 | 2.4500 | -25.758% | 1,961 | 10,889 | +206.122% |
| 2026-09-25 | 3.7000 | 4.0000 | 2.8500 | 3.3000 | -3.509% | 3,861 | 11,296 | +127.273% |
| 2026-09-24 | 3.4500 | 3.8000 | 2.9000 | 3.4200 | -25.652% | 1,175 | 11,449 | +119.298% |
| 2026-09-23 | 7.0900 | 7.2500 | 4.5000 | 4.6000 | -43.558% | 2,908 | 11,144 | +63.043% |
| 2026-09-22 | 7.8000 | 8.8500 | 6.2800 | 8.1500 | +3.822% | 5,754 | 9,435 | -7.975% |
| 2026-09-21 | 6.2000 | 8.3000 | 4.9500 | 7.8500 | +30.833% | 5,229 | 10,541 | -4.459% |
| 2026-09-18 | 5.0000 | 7.8000 | 4.1600 | 6.0000 | +59.151% | 4,193 | 10,149 | +25.000% |
| 2026-09-17 | 3.4200 | 4.6000 | 3.0500 | 3.7700 | +32.746% | 4,226 | 7,559 | +98.939% |
| 2026-09-16 | 3.2500 | 3.4000 | 2.3700 | 2.8400 | -2.069% | 1,338 | 7,223 | +164.085% |
| 2026-09-15 | 4.3000 | 4.4000 | 2.7800 | 2.9000 | -29.268% | 924 | 7,150 | +158.621% |
| 2026-09-14 | 5.5100 | 5.8000 | 4.0000 | 4.1000 | -53.409% | 1,239 | 7,058 | +82.927% |
| 2026-09-11 | 10.5500 | 11.0000 | 8.7100 | 8.8000 | -8.333% | 1,221 | 6,683 | -14.773% |
| 2026-09-10 | 11.0000 | 11.4000 | 9.3200 | 9.6000 | -17.241% | 437 | 6,673 | -21.875% |
| 2026-09-09 | 13.4000 | 13.4000 | 10.0000 | 11.6000 | -18.310% | 1,198 | 6,183 | -35.345% |
| 2026-09-08 | 12.0000 | 16.5000 | 11.1000 | 14.2000 | +40.594% | 917 | 6,139 | -47.183% |
| 2026-09-04 | 10.1900 | 10.3000 | 8.4000 | 10.1000 | +3.590% | 1,110 | 5,448 | -25.743% |
| 2026-09-03 | 6.9000 | 10.9700 | 5.5000 | 9.7500 | -47.777% | 5,306 | 4,683 | -23.077% |
| 2026-09-02 | 20.8000 | 20.8000 | 18.3500 | 18.6700 | -8.301% | 2,629 | 2,510 | -59.829% |
| 2026-09-01 | 18.3000 | 20.9000 | 17.4900 | 20.3600 | -3.278% | 301 | 2,446 | -63.163% |
| 2026-08-31 | 21.2000 | 22.2000 | 19.1500 | 21.0500 | +2.483% | 605 | 2,095 | -64.371% |
| 2026-08-28 | 23.6000 | 25.0000 | 19.3500 | 20.5400 | -9.714% | 382 | 2,030 | -63.486% |
| 2026-08-27 | 19.0000 | 22.9000 | 19.0000 | 22.7500 | +39.742% | 318 | 2,094 | -67.033% |
| 2026-08-26 | 16.7100 | 17.6500 | 14.0000 | 16.2800 | -0.428% | 272 | 2,025 | -53.931% |
| 2026-08-25 | 18.3500 | 18.7000 | 16.3000 | 16.3500 | -7.991% | 327 | 2,032 | -54.128% |
| 2026-08-24 | 21.2500 | 21.2500 | 17.7000 | 17.7700 | -21.092% | 412 | 2,010 | -57.794% |
| 2026-08-21 | 23.7000 | 26.0500 | 21.2100 | 22.5200 | +7.906% | 467 | 1,907 | -66.696% |
| 2026-08-20 | 21.1300 | 21.8900 | 19.7700 | 20.8700 | +3.011% | 297 | 1,792 | -64.063% |
| 2026-08-19 | 25.5500 | 26.6500 | 18.4000 | 20.2600 | -31.554% | 405 | 1,564 | -62.981% |
| 2026-08-18 | 31.8000 | 33.0500 | 28.2000 | 29.6000 | -19.892% | 178 | 1,517 | -74.662% |
| 2026-08-17 | 38.7000 | 40.2900 | 36.9500 | 36.9500 | -1.467% | 89 | 1,550 | -79.702% |
| 2026-08-14 | 51.2800 | 51.2800 | 35.5000 | 37.5000 | -35.733% | 388 | 1,341 | -80.000% |
| 2026-08-13 | 58.7100 | 59.2000 | 57.4000 | 58.3500 | +8.056% | 7 | 1,344 | -87.147% |
| 2026-08-12 | 56.4400 | 57.1000 | 54.0000 | 54.0000 | -0.424% | 54 | 1,348 | -86.111% |
| 2026-08-11 | 60.3200 | 60.3200 | 53.4500 | 54.2300 | -13.715% | 6 | 1,348 | -86.170% |
| 2026-08-10 | 67.4500 | 67.4500 | 59.5800 | 62.8500 | -3.159% | 40 | 1,334 | -88.067% |
| 2026-08-07 | 67.2100 | 67.2100 | 64.2200 | 64.9000 | -0.916% | 12 | 1,338 | -88.444% |
| 2026-08-06 | 59.0900 | 65.5000 | 59.0900 | 65.5000 | +1.787% | 22 | 1,355 | -88.550% |
| 2026-08-05 | 66.9900 | 66.9900 | 62.9300 | 64.3500 | +0.156% | 7 | 1,360 | -88.345% |
| 2026-08-04 | 50.8500 | 66.0000 | 50.7200 | 64.2500 | +47.464% | 121 | 1,415 | -88.327% |
| 2026-08-03 | 40.1000 | 44.1200 | 34.5500 | 43.5700 | +1.255% | 135 | 1,395 | -82.786% |
| 2026-07-31 | 50.0000 | 50.0000 | 38.4000 | 43.0300 | +0.655% | 78 | 1,379 | -82.570% |
| 2026-07-30 | 37.5500 | 43.4500 | 37.5500 | 42.7500 | +14.030% | 70 | 1,388 | -82.456% |
| 2026-07-29 | 39.2000 | 42.6000 | 34.0000 | 37.4900 | -10.525% | 21 | 1,383 | -79.995% |
| 2026-07-28 | 38.1200 | 42.1000 | 37.1000 | 41.9000 | +2.071% | 50 | 1,344 | -82.100% |
| 2026-07-27 | 42.3500 | 43.1500 | 36.6000 | 41.0500 | +3.401% | 94 | 1,321 | -81.730% |
| 2026-07-24 | 43.5000 | 43.5000 | 39.0000 | 39.7000 | -18.229% | 103 | 1,296 | -81.108% |
| 2026-07-23 | 48.9000 | 50.9500 | 44.7500 | 48.5500 | -6.706% | 64 | 1,310 | -84.552% |
| 2026-07-22 | 41.5500 | 52.4200 | 41.5500 | 52.0400 | +14.626% | 73 | 1,351 | -85.588% |
| 2026-07-21 | 45.6000 | 45.6100 | 42.2600 | 45.4000 | +11.193% | 543 | 929 | -83.480% |
| 2026-07-20 | 41.9500 | 44.0000 | 40.7500 | 40.8300 | +6.885% | 149 | 886 | -81.631% |
| 2026-07-17 | 35.0000 | 40.4700 | 31.6700 | 38.2000 | -4.500% | 152 | 842 | -80.366% |
| 2026-07-16 | 44.8000 | 45.0000 | 38.0000 | 40.0000 | -19.679% | 125 | 771 | -81.250% |
| 2026-07-15 | 52.6900 | 52.6900 | 46.7100 | 49.8000 | -2.257% | 41 | 754 | -84.940% |
| 2026-07-14 | 51.2000 | 52.5000 | 48.2000 | 50.9500 | +12.348% | 27 | 774 | -85.280% |
| 2026-07-13 | 49.3800 | 51.5800 | 45.3000 | 45.3500 | -18.141% | 65 | 737 | -83.462% |
| 2026-07-10 | 55.0000 | 56.8200 | 55.0000 | 55.4000 | -3.400% | 20 | 727 | -86.462% |
| 2026-07-09 | 57.3000 | 60.6100 | 49.3700 | 57.3500 | +15.439% | 97 | 695 | -86.922% |
| 2026-07-08 | 42.5000 | 52.3800 | 42.5000 | 49.6800 | +32.093% | 188 | 707 | -84.903% |
| 2026-07-07 | 36.0000 | 38.6200 | 33.7000 | 37.6100 | -5.739% | 137 | 645 | -80.058% |
| 2026-07-06 | 44.2000 | 44.5000 | 39.5300 | 39.9000 | +20.000% | 306 | 505 | -81.203% |
| 2026-07-02 | 35.3500 | 36.8500 | 31.6000 | 33.2500 | -13.748% | 63 | 501 | -77.444% |
| 2026-07-01 | 37.7400 | 39.8300 | 37.1300 | 38.5500 | -10.265% | 65 | 462 | -80.545% |
| 2026-06-30 | 39.3600 | 43.2700 | 39.3600 | 42.9600 | +6.972% | 87 | 445 | -82.542% |
| 2026-06-29 | 40.0000 | 41.6000 | 36.0500 | 40.1600 | +8.541% | 73 | 437 | -81.325% |
| 2026-06-26 | 38.7000 | 40.0000 | 36.8600 | 37.0000 | -15.775% | 63 | 394 | -79.730% |
| 2026-06-25 | 48.7000 | 48.7000 | 42.8700 | 43.9300 | -3.088% | 82 | 464 | -82.927% |
| 2026-06-24 | 48.0000 | 48.8500 | 44.7000 | 45.3300 | -4.063% | 85 | 403 | -83.455% |
| 2026-06-23 | 48.3000 | 50.5500 | 44.6500 | 47.2500 | -10.681% | 85 | 352 | -84.127% |
| 2026-06-22 | 59.8500 | 59.8500 | 52.9000 | 52.9000 | -20.331% | 16 | 349 | -85.822% |
| 2026-06-18 | 64.7500 | 66.4000 | 62.7700 | 66.4000 | +17.940% | 12 | 354 | -88.705% |
| 2026-06-17 | 49.1500 | 57.4400 | 47.6500 | 56.3000 | +28.539% | 92 | 404 | -86.679% |
| 2026-06-16 | 49.9100 | 50.5000 | 43.7000 | 43.8000 | -17.978% | 80 | 360 | -82.877% |
| 2026-06-15 | 56.0000 | 56.0000 | 51.6800 | 53.4000 | +11.250% | 52 | 368 | -85.955% |
| 2026-06-12 | 47.0000 | 49.5000 | 46.1200 | 48.0000 | -7.228% | 30 | 366 | -84.375% |
| 2026-06-11 | 44.6000 | 51.7400 | 44.5500 | 51.7400 | +18.670% | 25 | 370 | -85.504% |
| 2026-06-10 | 47.6000 | 47.6000 | 43.2500 | 43.6000 | -18.959% | 38 | 352 | -82.798% |
| 2026-06-09 | 61.0000 | 64.4000 | 43.7000 | 53.8000 | -3.929% | 45 | 336 | -86.059% |
| 2026-06-08 | 61.9500 | 61.9500 | 56.0000 | 56.0000 | +2.564% | 19 | 340 | -86.607% |
| 2026-06-05 | 62.3000 | 62.3000 | 53.2000 | 54.6000 | -26.859% | 47 | 306 | -86.264% |
| 2026-06-04 | 70.0000 | 78.1500 | 66.3300 | 74.6500 | -43.872% | 14 | 306 | -89.953% |
| 2026-06-03 | 124.8600 | 133.0000 | 123.1000 | 133.0000 | +6.930% | 39 | 301 | -94.361% |
| 2026-06-02 | 129.0000 | 129.0000 | 121.2400 | 124.3800 | +14.414% | 11 | 299 | -93.970% |
| 2026-06-01 | 110.3800 | 110.6800 | 108.7100 | 108.7100 | +16.892% | 7 | 302 | -93.101% |
| 2026-05-29 | 88.9800 | 96.0300 | 87.7000 | 93.0000 | +14.377% | 12 | 305 | -91.935% |
| 2026-05-28 | 81.2700 | 81.3100 | 81.2700 | 81.3100 | +3.911% | 16 | 306 | -90.776% |
| 2026-05-26 | 78.1800 | 78.2500 | 78.1800 | 78.2500 | +9.135% | 6 | 308 | -90.415% |
| 2026-05-22 | 71.7000 | 71.7000 | 71.7000 | 71.7000 | -1.076% | 1 | 308 | -89.540% |
| 2026-05-21 | 76.9500 | 76.9500 | 72.4800 | 72.4800 | -12.727% | 6 | 303 | -89.652% |
| 2026-05-15 | 82.0000 | 85.5000 | 82.0000 | 83.0500 | -11.252% | 28 | 287 | -90.969% |
| 2026-05-14 | 88.5000 | 93.5800 | 88.5000 | 93.5800 | +25.124% | 14 | 297 | -91.985% |
| 2026-05-13 | 68.8300 | 74.7900 | 68.8300 | 74.7900 | -3.807% | 45 | 298 | -89.972% |
| 2026-05-12 | 83.5000 | 83.6000 | 74.6500 | 77.7500 | -9.382% | 21 | 281 | -90.354% |
| 2026-05-11 | 87.3900 | 87.3900 | 84.4000 | 85.8000 | +1.371% | 40 | 281 | -91.259% |
| 2026-05-08 | 78.5900 | 84.6400 | 78.5900 | 84.6400 | +20.604% | 8 | 282 | -91.139% |
| 2026-05-07 | 76.2800 | 80.3000 | 70.1800 | 70.1800 | -11.367% | 61 | 247 | -89.313% |
| 2026-05-06 | 77.0000 | 80.6500 | 77.0000 | 79.1800 | -8.378% | 32 | 218 | -90.528% |
| 2026-05-05 | 81.7000 | 86.4200 | 81.7000 | 86.4200 | +15.782% | 4 | 220 | -91.321% |
| 2026-05-04 | 73.4000 | 74.8500 | 73.3700 | 74.6400 | -5.948% | 5 | 220 | -89.952% |
| 2026-05-01 | 75.2300 | 79.3600 | 75.2300 | 79.3600 | +5.154% | 62 | 251 | -90.549% |
| 2026-04-30 | 74.0000 | 75.4700 | 68.4000 | 75.4700 | +11.247% | 5 | 254 | -90.062% |
| 2026-04-29 | 64.3000 | 68.1000 | 64.3000 | 67.8400 | +5.325% | 5 | 255 | -88.945% |
| 2026-04-28 | 69.4100 | 69.4100 | 63.6300 | 64.4100 | -17.634% | 19 | 246 | -88.356% |
| 2026-04-27 | 79.2000 | 79.2000 | 78.2000 | 78.2000 | -4.155% | 14 | 241 | -90.409% |
| 2026-04-24 | 81.1200 | 81.5900 | 81.1200 | 81.5900 | +0.110% | 3 | 242 | -90.808% |
| 2026-04-23 | 86.7600 | 86.7600 | 80.6500 | 81.5000 | -1.937% | 7 | 239 | -90.798% |
| 2026-04-22 | 74.3800 | 83.1100 | 74.3800 | 83.1100 | +24.509% | 4 | 239 | -90.976% |
| 2026-04-21 | 67.1000 | 67.4100 | 66.7500 | 66.7500 | +3.972% | 37 | 249 | -88.764% |
| 2026-04-20 | 66.0500 | 66.0500 | 64.0000 | 64.2000 | -5.865% | 68 | 214 | -88.318% |
| 2026-04-17 | 68.8800 | 69.3500 | 68.2000 | 68.2000 | +3.695% | 23 | 213 | -89.003% |
| 2026-04-16 | 63.0000 | 65.7700 | 63.0000 | 65.7700 | +4.331% | 24 | 201 | -88.597% |
| 2026-04-15 | 59.9000 | 64.5000 | 59.9000 | 63.0400 | +17.898% | 43 | 182 | -88.103% |
| 2026-04-14 | 54.7000 | 54.7000 | 53.0000 | 53.4700 | +0.075% | 14 | 187 | -85.973% |
| 2026-04-13 | 51.0900 | 53.4300 | 51.0500 | 53.4300 | +1.289% | 35 | 171 | -85.963% |
| 2026-04-10 | 48.3900 | 53.4400 | 47.0500 | 52.7500 | +26.955% | 42 | 171 | -85.782% |
| 2026-04-09 | 41.4500 | 41.5500 | 41.4000 | 41.5500 | +7.226% | 17 | 139 | -81.949% |
| 2026-04-08 | 37.7400 | 38.7500 | 34.2600 | 38.7500 | +28.567% | 48 | 129 | -80.645% |
| 2026-04-07 | 27.0000 | 30.5100 | 26.9500 | 30.1400 | +42.371% | 37 | 115 | -75.116% |
| 2026-04-06 | 21.1500 | 21.1700 | 21.1500 | 21.1700 | -7.149% | 7 | 105 | -64.573% |
| 2026-04-02 | 19.7000 | 22.8000 | 19.7000 | 22.8000 | +0.441% | 13 | 97 | -67.105% |
| 2026-04-01 | 21.8800 | 22.8000 | 21.8800 | 22.7000 | +13.217% | 16 | 97 | -66.960% |
| 2026-03-31 | 18.7000 | 20.0500 | 18.7000 | 20.0500 | +12.958% | 2 | 100 | -62.594% |
| 2026-03-30 | 17.1500 | 17.7500 | 17.1400 | 17.7500 | -9.439% | 26 | 101 | -57.746% |
| 2026-03-27 | 20.1700 | 20.1700 | 19.6000 | 19.6000 | -17.647% | 2 | 89 | -61.735% |
| 2026-03-26 | 24.0000 | 24.0500 | 23.3500 | 23.8000 | -6.667% | 39 | 89 | -68.487% |
| 2026-03-25 | 26.0100 | 26.0100 | 25.5000 | 25.5000 | -1.923% | 2 | 85 | -70.588% |
| 2026-03-24 | 24.7800 | 26.0000 | 24.7800 | 26.0000 | -7.801% | 5 | 84 | -71.154% |
| 2026-03-23 | 27.2900 | 28.2000 | 27.0600 | 28.2000 | +8.046% | 5 | 82 | -73.404% |
| 2026-03-18 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -1.880% | 1 | 82 | -71.264% |
| 2026-03-17 | 28.9100 | 28.9100 | 26.6000 | 26.6000 | -15.769% | 22 | 82 | -71.805% |
| 2026-03-16 | 29.5000 | 31.7100 | 29.5000 | 31.5800 | -11.788% | 4 | 89 | -76.251% |
| 2026-03-13 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | -1.864% | 1 | 87 | -79.050% |
| 2026-03-12 | 36.3200 | 36.7300 | 35.7000 | 36.4800 | -5.049% | 12 | 87 | -79.441% |
| 2026-03-11 | 39.5500 | 39.5500 | 38.3300 | 38.4200 | -10.962% | 60 | 86 | -80.479% |
| 2026-03-09 | 43.1500 | 43.1500 | 40.8800 | 43.1500 | +23.286% | 70 | 57 | -82.619% |
| 2026-03-05 | 34.2500 | 35.0000 | 34.2500 | 35.0000 | +17.057% | 2 | 16 | -78.571% |
| 2026-03-04 | 30.0000 | 30.0000 | 29.9000 | 29.9000 | +3.819% | 5 | 16 | -74.916% |
| 2026-03-03 | 29.6000 | 29.6000 | 28.8000 | 28.8000 | -12.727% | 12 | 13 | -73.958% |
| 2026-02-26 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -3.367% | 1 | 3 | -77.273% |
| 2026-02-24 | 32.0000 | 34.1500 | 32.0000 | 34.1500 | 0.000% | 3 | 2 | -78.038% |