AVGO261016C00390000
AVGO Oct 16 2026 390.00 Call
optionOPRA
EODOct 7, 2026
4.05USD-6.897%(-0.30)7,115Vol10,434OI
AVGO261016C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.2500 | 4.3000 | 2.3700 | 4.0500 | -6.897% | 7,115 | 5,718 | 0.000% |
| 2026-10-06 | 2.1000 | 6.1200 | 1.7100 | 4.3500 | +163.636% | 4,059 | 5,679 | -6.897% |
| 2026-10-05 | 1.2900 | 1.8300 | 1.0600 | 1.6500 | +50.000% | 1,979 | 5,375 | +145.455% |
| 2026-10-02 | 1.0000 | 1.5000 | 0.8600 | 1.1000 | +46.667% | 1,025 | 5,274 | +268.182% |
| 2026-10-01 | 1.3600 | 1.4300 | 0.7500 | 0.7500 | -46.429% | 1,173 | 5,335 | +440.000% |
| 2026-09-30 | 2.3000 | 2.3000 | 1.3700 | 1.4000 | -24.731% | 546 | 5,413 | +189.286% |
| 2026-09-29 | 2.1800 | 3.1500 | 1.8600 | 1.8600 | +32.857% | 606 | 5,393 | +117.742% |
| 2026-09-28 | 1.9600 | 2.2800 | 1.2300 | 1.4000 | -32.692% | 390 | 5,474 | +189.286% |
| 2026-09-25 | 2.2100 | 2.5000 | 1.9000 | 2.0800 | -8.772% | 309 | 5,461 | +94.712% |
| 2026-09-24 | 1.8400 | 2.5000 | 1.8400 | 2.2800 | -21.918% | 892 | 5,522 | +77.632% |
| 2026-09-23 | 4.3000 | 4.4300 | 2.8900 | 2.9200 | -47.857% | 1,083 | 5,705 | +38.699% |
| 2026-09-22 | 5.3500 | 6.0300 | 4.2500 | 5.6000 | +3.704% | 1,869 | 5,245 | -27.679% |
| 2026-09-21 | 4.0000 | 5.6700 | 3.3000 | 5.4000 | +35.000% | 2,232 | 4,598 | -25.000% |
| 2026-09-18 | 3.0000 | 5.3000 | 3.0000 | 4.0000 | +65.289% | 1,742 | 4,125 | +1.250% |
| 2026-09-17 | 1.8500 | 3.1000 | 1.8500 | 2.4200 | +24.742% | 2,230 | 4,062 | +67.355% |
| 2026-09-16 | 2.2500 | 2.2500 | 1.5800 | 1.9400 | -3.000% | 715 | 4,100 | +108.763% |
| 2026-09-15 | 2.9000 | 2.9200 | 1.8700 | 2.0000 | -28.826% | 922 | 3,799 | +102.500% |
| 2026-09-14 | 4.5500 | 4.5500 | 2.6600 | 2.8100 | -54.309% | 1,364 | 3,904 | +44.128% |
| 2026-09-11 | 7.2000 | 7.8000 | 6.0500 | 6.1500 | -9.559% | 342 | 3,833 | -34.146% |
| 2026-09-10 | 7.7000 | 8.2400 | 6.8000 | 6.8000 | -21.387% | 489 | 3,672 | -40.441% |
| 2026-09-09 | 9.0000 | 9.5200 | 7.3800 | 8.6500 | -18.009% | 914 | 3,218 | -53.179% |
| 2026-09-08 | 7.7500 | 12.7500 | 7.7500 | 10.5500 | +38.999% | 725 | 3,058 | -61.611% |
| 2026-09-04 | 7.5000 | 7.7000 | 6.2000 | 7.5900 | +4.115% | 933 | 2,693 | -46.640% |
| 2026-09-03 | 7.3000 | 8.0000 | 3.9800 | 7.2900 | -51.561% | 1,947 | 1,993 | -44.444% |
| 2026-09-02 | 15.0000 | 16.5700 | 14.9000 | 15.0500 | -10.682% | 832 | 1,472 | -73.090% |
| 2026-09-01 | 15.3000 | 17.0100 | 14.5300 | 16.8500 | -6.023% | 282 | 1,416 | -75.964% |
| 2026-08-31 | 17.5500 | 17.9300 | 15.7500 | 17.9300 | +7.365% | 110 | 1,377 | -77.412% |
| 2026-08-28 | 19.3500 | 20.7000 | 15.9500 | 16.7000 | -11.500% | 229 | 1,338 | -75.749% |
| 2026-08-27 | 15.2000 | 18.8700 | 15.2000 | 18.8700 | +40.297% | 277 | 1,443 | -78.537% |
| 2026-08-26 | 14.0000 | 14.0000 | 11.3500 | 13.4500 | -1.825% | 329 | 1,289 | -69.888% |
| 2026-08-25 | 15.3000 | 15.3000 | 13.3000 | 13.7000 | -6.676% | 120 | 1,265 | -70.438% |
| 2026-08-24 | 17.8500 | 17.8500 | 14.6800 | 14.6800 | -22.899% | 90 | 1,235 | -72.411% |
| 2026-08-21 | 19.9900 | 22.0000 | 17.9800 | 19.0400 | +10.956% | 166 | 1,237 | -78.729% |
| 2026-08-20 | 18.2000 | 18.3000 | 16.4300 | 17.1600 | +3.498% | 198 | 1,186 | -76.399% |
| 2026-08-19 | 20.9500 | 21.4500 | 15.4600 | 16.5800 | -32.327% | 457 | 1,046 | -75.573% |
| 2026-08-18 | 27.5000 | 27.5000 | 23.6500 | 24.5000 | -23.197% | 254 | 1,025 | -83.469% |
| 2026-08-17 | 34.5500 | 35.5500 | 31.8000 | 31.9000 | -1.085% | 162 | 984 | -87.304% |
| 2026-08-14 | 44.0500 | 44.0500 | 30.0000 | 32.2500 | -36.901% | 295 | 842 | -87.442% |
| 2026-08-13 | 51.8500 | 51.8500 | 51.1100 | 51.1100 | +7.941% | 3 | 842 | -92.076% |
| 2026-08-12 | 53.0200 | 53.0200 | 47.3500 | 47.3500 | -1.210% | 19 | 838 | -91.447% |
| 2026-08-11 | 51.3400 | 51.3400 | 47.9300 | 47.9300 | -13.903% | 9 | 836 | -91.550% |
| 2026-08-10 | 59.6000 | 59.6000 | 53.0500 | 55.6700 | -5.226% | 27 | 834 | -92.725% |
| 2026-08-07 | 58.3000 | 58.7400 | 57.0500 | 58.7400 | +1.451% | 13 | 841 | -93.105% |
| 2026-08-06 | 52.0000 | 61.3500 | 52.0000 | 57.9000 | +5.273% | 27 | 840 | -93.005% |
| 2026-08-05 | 59.8300 | 60.2600 | 55.0000 | 55.0000 | -4.613% | 46 | 836 | -92.636% |
| 2026-08-04 | 45.3500 | 59.6300 | 45.3500 | 57.6600 | +49.185% | 152 | 846 | -92.976% |
| 2026-08-03 | 35.0000 | 39.2800 | 32.5000 | 38.6500 | +3.012% | 104 | 788 | -89.521% |
| 2026-07-31 | 40.9000 | 44.4000 | 34.4000 | 37.5200 | -0.583% | 99 | 761 | -89.206% |
| 2026-07-30 | 34.8200 | 38.2500 | 34.8200 | 37.7400 | +24.554% | 49 | 766 | -89.269% |
| 2026-07-29 | 34.6500 | 36.8000 | 30.1900 | 30.3000 | -15.126% | 46 | 745 | -86.634% |
| 2026-07-28 | 32.0200 | 37.8000 | 32.0200 | 35.7000 | -1.381% | 42 | 749 | -88.655% |
| 2026-07-27 | 38.8200 | 38.8700 | 31.8200 | 36.2000 | +2.087% | 60 | 770 | -88.812% |
| 2026-07-24 | 36.1200 | 38.5200 | 35.0000 | 35.4600 | -18.201% | 93 | 810 | -88.579% |
| 2026-07-23 | 44.4200 | 44.4200 | 40.5000 | 43.3500 | -8.254% | 53 | 788 | -90.657% |
| 2026-07-22 | 37.3400 | 48.1000 | 37.3400 | 47.2500 | +17.450% | 63 | 786 | -91.429% |
| 2026-07-21 | 42.1100 | 42.1100 | 37.0000 | 40.2300 | +10.979% | 229 | 681 | -89.933% |
| 2026-07-20 | 38.0000 | 39.2000 | 35.7600 | 36.2500 | +6.305% | 62 | 656 | -88.828% |
| 2026-07-17 | 28.6100 | 35.6000 | 28.4900 | 34.1000 | -1.274% | 106 | 631 | -88.123% |
| 2026-07-16 | 40.0000 | 41.2000 | 34.5000 | 34.5400 | -25.480% | 64 | 613 | -88.274% |
| 2026-07-15 | 47.0000 | 48.2000 | 42.0000 | 46.3500 | +5.341% | 145 | 613 | -91.262% |
| 2026-07-14 | 44.7500 | 47.6900 | 42.6200 | 44.0000 | +8.776% | 46 | 611 | -90.795% |
| 2026-07-13 | 46.4000 | 47.0000 | 40.4500 | 40.4500 | -19.019% | 115 | 577 | -89.988% |
| 2026-07-10 | 49.2200 | 51.0500 | 49.2200 | 49.9500 | -4.857% | 21 | 581 | -91.892% |
| 2026-07-09 | 53.0000 | 55.2100 | 45.0600 | 52.5000 | +16.667% | 222 | 589 | -92.286% |
| 2026-07-08 | 38.9600 | 47.9500 | 38.1300 | 45.0000 | +38.037% | 268 | 513 | -91.000% |
| 2026-07-07 | 33.1500 | 34.4500 | 30.5100 | 32.6000 | -12.554% | 103 | 476 | -87.577% |
| 2026-07-06 | 40.9000 | 40.9000 | 35.8000 | 37.2800 | +23.648% | 29 | 462 | -89.136% |
| 2026-07-02 | 31.4100 | 32.3000 | 28.3500 | 30.1500 | -12.406% | 53 | 463 | -86.567% |
| 2026-07-01 | 33.5900 | 34.7000 | 33.5900 | 34.4200 | -11.380% | 19 | 463 | -88.234% |
| 2026-06-30 | 36.9000 | 38.8400 | 36.5000 | 38.8400 | +7.145% | 51 | 463 | -89.573% |
| 2026-06-29 | 35.9000 | 37.0000 | 31.1500 | 36.2500 | +8.209% | 95 | 470 | -88.828% |
| 2026-06-26 | 33.8800 | 34.5700 | 33.1500 | 33.5000 | -14.213% | 14 | 458 | -87.910% |
| 2026-06-25 | 45.0000 | 45.0000 | 38.5400 | 39.0500 | -7.901% | 27 | 455 | -89.629% |
| 2026-06-24 | 42.6000 | 44.8000 | 40.4200 | 42.4000 | +2.738% | 43 | 448 | -90.448% |
| 2026-06-23 | 39.9000 | 46.7000 | 39.9000 | 41.2700 | -16.794% | 116 | 416 | -90.187% |
| 2026-06-22 | 60.3000 | 60.3000 | 49.6000 | 49.6000 | -18.689% | 35 | 401 | -91.835% |
| 2026-06-18 | 58.5500 | 61.0000 | 57.0000 | 61.0000 | +28.719% | 39 | 405 | -93.361% |
| 2026-06-17 | 44.4000 | 52.2400 | 44.4000 | 47.3900 | +17.012% | 52 | 405 | -91.454% |
| 2026-06-16 | 44.1000 | 45.2200 | 39.0000 | 40.5000 | -17.178% | 32 | 394 | -90.000% |
| 2026-06-15 | 48.7000 | 49.3000 | 46.5000 | 48.9000 | +12.855% | 31 | 390 | -91.718% |
| 2026-06-12 | 43.1300 | 43.6000 | 41.5000 | 43.3300 | -6.314% | 24 | 376 | -90.653% |
| 2026-06-11 | 42.0000 | 46.4600 | 40.7000 | 46.2500 | +14.480% | 66 | 364 | -91.243% |
| 2026-06-10 | 45.7000 | 45.7000 | 40.0000 | 40.4000 | -18.136% | 46 | 368 | -89.975% |
| 2026-06-09 | 54.7500 | 58.9800 | 39.7500 | 49.3500 | -6.000% | 90 | 340 | -91.793% |
| 2026-06-08 | 53.8000 | 55.1700 | 51.2500 | 52.5000 | +7.034% | 12 | 341 | -92.286% |
| 2026-06-05 | 61.0000 | 61.0000 | 48.4300 | 49.0500 | -33.265% | 56 | 341 | -91.743% |
| 2026-06-04 | 67.0000 | 73.5000 | 60.0000 | 73.5000 | -40.592% | 38 | 324 | -94.490% |
| 2026-06-03 | 124.8800 | 124.8800 | 123.6500 | 123.7200 | +9.081% | 4 | 324 | -96.726% |
| 2026-06-02 | 121.1200 | 121.1200 | 113.4200 | 113.4200 | +12.297% | 3 | 325 | -96.429% |
| 2026-06-01 | 94.4000 | 101.0000 | 94.3500 | 101.0000 | +11.763% | 22 | 344 | -95.990% |
| 2026-05-29 | 86.1600 | 90.3700 | 81.7500 | 90.3700 | +24.855% | 5 | 344 | -95.518% |
| 2026-05-26 | 72.8000 | 81.2000 | 72.3800 | 72.3800 | +9.253% | 7 | 346 | -94.405% |
| 2026-05-22 | 64.5000 | 66.2500 | 64.4200 | 66.2500 | -1.296% | 44 | 331 | -93.887% |
| 2026-05-21 | 66.0000 | 67.1200 | 65.4800 | 67.1200 | -8.055% | 6 | 330 | -93.966% |
| 2026-05-20 | 67.7300 | 73.0000 | 67.7300 | 73.0000 | +13.178% | 5 | 330 | -94.452% |
| 2026-05-19 | 67.3500 | 67.3500 | 64.5000 | 64.5000 | -11.034% | 3 | 330 | -93.721% |
| 2026-05-18 | 72.5000 | 72.5000 | 72.5000 | 72.5000 | -9.714% | 1 | 330 | -94.414% |
| 2026-05-15 | 76.5000 | 80.3000 | 75.8500 | 80.3000 | -8.480% | 4 | 332 | -94.956% |
| 2026-05-14 | 81.0000 | 87.7400 | 81.0000 | 87.7400 | +26.609% | 3 | 330 | -95.384% |
| 2026-05-13 | 69.3000 | 69.3000 | 69.3000 | 69.3000 | +0.087% | 30 | 300 | -94.156% |
| 2026-05-12 | 73.0700 | 79.0000 | 69.2400 | 69.2400 | -11.231% | 5 | 299 | -94.151% |
| 2026-05-11 | 81.3000 | 81.3000 | 76.9100 | 78.0000 | -2.888% | 10 | 300 | -94.808% |
| 2026-05-08 | 74.8000 | 80.3200 | 74.8000 | 80.3200 | +8.746% | 33 | 274 | -94.958% |
| 2026-05-07 | 73.8600 | 73.8600 | 73.8600 | 73.8600 | -2.816% | 1 | 273 | -94.517% |
| 2026-05-06 | 78.3000 | 78.3000 | 76.0000 | 76.0000 | -5.976% | 2 | 273 | -94.671% |
| 2026-05-05 | 72.2400 | 81.5300 | 72.2400 | 80.8300 | +15.703% | 44 | 270 | -94.989% |
| 2026-05-04 | 69.0000 | 69.8600 | 69.0000 | 69.8600 | -0.626% | 7 | 270 | -94.203% |
| 2026-04-30 | 69.2500 | 70.3000 | 64.0200 | 70.3000 | +17.834% | 5 | 269 | -94.239% |
| 2026-04-29 | 61.6500 | 61.6500 | 58.7100 | 59.6600 | +1.102% | 28 | 249 | -93.212% |
| 2026-04-28 | 63.7500 | 64.8500 | 57.9000 | 59.0100 | -18.212% | 16 | 246 | -93.137% |
| 2026-04-27 | 72.1500 | 72.1500 | 72.1500 | 72.1500 | -4.953% | 1 | 246 | -94.387% |
| 2026-04-24 | 72.3500 | 76.0600 | 72.3500 | 75.9100 | +1.186% | 3 | 246 | -94.665% |
| 2026-04-23 | 78.5200 | 81.2500 | 75.0200 | 75.0200 | +0.983% | 20 | 237 | -94.601% |
| 2026-04-22 | 68.3600 | 74.4500 | 68.3600 | 74.2900 | +19.246% | 55 | 248 | -94.548% |
| 2026-04-21 | 62.0000 | 62.3000 | 61.7000 | 62.3000 | +3.540% | 14 | 237 | -93.499% |
| 2026-04-20 | 60.9700 | 60.9700 | 58.7000 | 60.1700 | -7.102% | 51 | 234 | -93.269% |
| 2026-04-17 | 62.1400 | 64.7700 | 62.1400 | 64.7700 | +6.355% | 31 | 258 | -93.747% |
| 2026-04-16 | 58.3200 | 61.7500 | 58.2000 | 60.9000 | +3.220% | 18 | 262 | -93.350% |
| 2026-04-15 | 57.5500 | 60.1200 | 56.5900 | 59.0000 | +19.192% | 82 | 204 | -93.136% |
| 2026-04-14 | 48.2000 | 49.7000 | 48.2000 | 49.5000 | +6.911% | 8 | 198 | -91.818% |
| 2026-04-13 | 46.1000 | 46.3000 | 46.0500 | 46.3000 | -3.762% | 4 | 201 | -91.253% |
| 2026-04-10 | 43.2500 | 48.7500 | 43.0500 | 48.1100 | +28.465% | 50 | 201 | -91.582% |
| 2026-04-09 | 37.3500 | 38.0700 | 35.4500 | 37.4500 | +5.941% | 5 | 171 | -89.186% |
| 2026-04-08 | 32.9100 | 35.3500 | 32.6000 | 35.3500 | +47.292% | 11 | 170 | -88.543% |
| 2026-04-07 | 24.0000 | 24.2500 | 24.0000 | 24.0000 | +26.516% | 12 | 165 | -83.125% |
| 2026-04-06 | 18.9700 | 18.9700 | 18.9700 | 18.9700 | -5.008% | 1 | 158 | -78.651% |
| 2026-04-02 | 19.9500 | 19.9700 | 19.9000 | 19.9700 | -0.992% | 19 | 146 | -79.720% |
| 2026-04-01 | 19.2000 | 20.3500 | 19.2000 | 20.1700 | +22.021% | 100 | 146 | -79.921% |
| 2026-03-31 | 16.5300 | 16.5300 | 16.5300 | 16.5300 | +10.200% | 1 | 49 | -75.499% |
| 2026-03-30 | 17.2800 | 17.7500 | 14.7300 | 15.0000 | -15.730% | 13 | 48 | -73.000% |
| 2026-03-27 | 18.8900 | 18.8900 | 17.8000 | 17.8000 | -25.179% | 20 | 49 | -77.247% |
| 2026-03-25 | 23.7900 | 23.7900 | 23.7900 | 23.7900 | +1.754% | 1 | 41 | -82.976% |
| 2026-03-19 | 23.3800 | 23.3800 | 23.3800 | 23.3800 | -0.299% | 1 | 40 | -82.678% |
| 2026-03-18 | 23.3500 | 23.4500 | 23.3500 | 23.4500 | -3.577% | 9 | 41 | -82.729% |
| 2026-03-17 | 26.1100 | 26.1100 | 24.1000 | 24.3200 | -22.201% | 13 | 41 | -83.347% |
| 2026-03-13 | 31.2600 | 31.2600 | 31.2600 | 31.2600 | -7.896% | 1 | 30 | -87.044% |
| 2026-03-12 | 33.1300 | 34.0300 | 33.1300 | 33.9400 | -3.360% | 6 | 29 | -88.067% |
| 2026-03-11 | 36.4000 | 36.4000 | 35.1200 | 35.1200 | -11.089% | 56 | 27 | -88.468% |
| 2026-03-10 | 41.7100 | 41.7100 | 39.5000 | 39.5000 | +4.084% | 2 | 5 | -89.747% |
| 2026-03-09 | 32.8400 | 37.9500 | 32.8400 | 37.9500 | +46.243% | 2 | 3 | -89.328% |
| 2026-03-03 | 25.9500 | 25.9500 | 25.9500 | 25.9500 | 0.000% | 1 | 1 | -84.393% |