AVGO261016C00410000
AVGO Oct 16 2026 410.00 Call
optionOPRA
EODOct 7, 2026
1.16USD-15.942%(-0.22)944Vol19,693OI
AVGO261016C00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.0000 | 1.2500 | 0.6600 | 1.1600 | -15.942% | 944 | 19,703 | 0.000% |
| 2026-10-06 | 0.5700 | 2.0500 | 0.5000 | 1.3800 | +193.617% | 3,096 | 19,708 | -15.942% |
| 2026-10-05 | 0.4200 | 0.5500 | 0.3800 | 0.4700 | +23.684% | 452 | 19,790 | +146.809% |
| 2026-10-02 | 0.5000 | 0.5000 | 0.3300 | 0.3800 | +8.571% | 1,059 | 19,689 | +205.263% |
| 2026-10-01 | 0.5800 | 0.5900 | 0.3200 | 0.3500 | -35.185% | 442 | 19,623 | +231.429% |
| 2026-09-30 | 0.6800 | 0.6800 | 0.5400 | 0.5400 | -28.000% | 502 | 19,664 | +114.815% |
| 2026-09-29 | 0.9400 | 1.2200 | 0.6900 | 0.7500 | +27.119% | 327 | 19,798 | +54.667% |
| 2026-09-28 | 0.9100 | 0.9100 | 0.5200 | 0.5900 | -36.559% | 399 | 19,849 | +96.610% |
| 2026-09-25 | 1.0100 | 1.1200 | 0.8600 | 0.9300 | -20.513% | 447 | 19,852 | +24.731% |
| 2026-09-24 | 1.0000 | 1.2500 | 0.8300 | 1.1700 | -6.400% | 479 | 19,817 | -0.855% |
| 2026-09-23 | 2.2300 | 2.5600 | 1.2200 | 1.2500 | -52.471% | 3,657 | 21,990 | -7.200% |
| 2026-09-22 | 2.4500 | 2.9000 | 1.8400 | 2.6300 | +11.441% | 3,701 | 20,412 | -55.894% |
| 2026-09-21 | 1.7100 | 2.6900 | 1.2400 | 2.3600 | +36.416% | 3,123 | 19,051 | -50.847% |
| 2026-09-18 | 1.4100 | 2.4600 | 1.3600 | 1.7300 | +54.464% | 1,554 | 19,117 | -32.948% |
| 2026-09-17 | 1.1200 | 1.4100 | 1.0300 | 1.1200 | +15.464% | 955 | 19,160 | +3.571% |
| 2026-09-16 | 1.1300 | 1.1300 | 0.8000 | 0.9700 | -3.000% | 749 | 19,223 | +19.588% |
| 2026-09-15 | 1.3200 | 1.6400 | 0.9000 | 1.0000 | -24.812% | 676 | 18,892 | +16.000% |
| 2026-09-14 | 1.7300 | 1.9700 | 1.2200 | 1.3300 | -55.068% | 813 | 18,594 | -12.782% |
| 2026-09-11 | 3.7000 | 3.8500 | 2.9600 | 2.9600 | -15.429% | 436 | 18,452 | -60.811% |
| 2026-09-10 | 4.0500 | 4.4000 | 3.4000 | 3.5000 | -24.731% | 465 | 18,309 | -66.857% |
| 2026-09-09 | 5.1500 | 5.4500 | 4.0000 | 4.6500 | -22.629% | 410 | 18,252 | -75.054% |
| 2026-09-08 | 5.0500 | 7.3500 | 5.0500 | 6.0100 | +43.095% | 3,468 | 20,495 | -80.699% |
| 2026-09-04 | 4.1000 | 4.2500 | 3.3000 | 4.2000 | +5.528% | 673 | 20,215 | -72.381% |
| 2026-09-03 | 4.3000 | 4.4400 | 2.1400 | 3.9800 | -59.221% | 2,503 | 19,873 | -70.854% |
| 2026-09-02 | 10.7100 | 10.9000 | 9.5500 | 9.7600 | -11.993% | 3,831 | 17,427 | -88.115% |
| 2026-09-01 | 9.9000 | 11.2500 | 9.5000 | 11.0900 | -7.041% | 713 | 17,282 | -89.540% |
| 2026-08-31 | 11.7500 | 12.1100 | 10.4200 | 11.9300 | +4.649% | 140 | 17,227 | -90.277% |
| 2026-08-28 | 13.5500 | 14.3300 | 10.4500 | 11.4000 | -11.284% | 310 | 17,075 | -89.825% |
| 2026-08-27 | 10.2500 | 13.0000 | 10.2500 | 12.8500 | +43.897% | 444 | 17,243 | -90.973% |
| 2026-08-26 | 9.0200 | 9.5000 | 7.5000 | 8.9300 | -0.778% | 1,553 | 18,141 | -87.010% |
| 2026-08-25 | 10.1000 | 10.4600 | 8.8000 | 9.0000 | -7.692% | 396 | 18,120 | -87.111% |
| 2026-08-24 | 11.8000 | 12.0000 | 9.7500 | 9.7500 | -25.856% | 125 | 18,065 | -88.103% |
| 2026-08-21 | 12.7000 | 15.6500 | 12.3000 | 13.1500 | +14.348% | 125 | 18,074 | -91.179% |
| 2026-08-20 | 12.3000 | 12.6800 | 11.0000 | 11.5000 | +0.877% | 334 | 18,000 | -89.913% |
| 2026-08-19 | 15.4700 | 15.4700 | 10.6800 | 11.4000 | -33.721% | 358 | 17,803 | -89.825% |
| 2026-08-18 | 19.2000 | 19.9000 | 16.7500 | 17.2000 | -25.217% | 582 | 17,273 | -93.256% |
| 2026-08-17 | 25.8000 | 25.9000 | 23.0000 | 23.0000 | -1.919% | 320 | 17,201 | -94.957% |
| 2026-08-14 | 34.1500 | 34.1500 | 22.3600 | 23.4500 | -38.853% | 809 | 16,595 | -95.053% |
| 2026-08-13 | 36.6000 | 42.0000 | 36.6000 | 38.3500 | -1.032% | 67 | 16,628 | -96.975% |
| 2026-08-12 | 43.5500 | 43.5500 | 38.6000 | 38.7500 | +6.164% | 56 | 16,644 | -97.006% |
| 2026-08-11 | 42.5000 | 42.5000 | 36.3500 | 36.5000 | -16.705% | 59 | 16,623 | -96.822% |
| 2026-08-10 | 49.0000 | 49.2100 | 42.3000 | 43.8200 | -4.448% | 31 | 16,620 | -97.353% |
| 2026-08-07 | 51.0000 | 51.0000 | 45.2300 | 45.8600 | -0.628% | 108 | 16,675 | -97.471% |
| 2026-08-06 | 44.5000 | 50.1500 | 41.0700 | 46.1500 | +4.886% | 106 | 16,668 | -97.486% |
| 2026-08-05 | 51.0000 | 51.0000 | 44.0000 | 44.0000 | -4.988% | 138 | 16,687 | -97.364% |
| 2026-08-04 | 36.0000 | 49.0200 | 34.7500 | 46.3100 | +50.602% | 288 | 16,722 | -97.495% |
| 2026-08-03 | 26.0000 | 30.7500 | 24.4000 | 30.7500 | +5.308% | 60 | 16,713 | -96.228% |
| 2026-07-31 | 32.5500 | 35.0000 | 27.5000 | 29.2000 | -0.849% | 116 | 16,680 | -96.027% |
| 2026-07-30 | 26.6000 | 30.0200 | 26.6000 | 29.4500 | +27.379% | 39 | 16,680 | -96.061% |
| 2026-07-29 | 25.8800 | 29.3500 | 22.8000 | 23.1200 | -20.686% | 115 | 16,708 | -94.983% |
| 2026-07-28 | 24.0000 | 29.9100 | 24.0000 | 29.1500 | +2.605% | 211 | 16,694 | -96.021% |
| 2026-07-27 | 29.8000 | 30.5000 | 25.8000 | 28.4100 | +2.011% | 200 | 16,806 | -95.917% |
| 2026-07-24 | 30.8200 | 30.8200 | 26.8000 | 27.8500 | -18.376% | 107 | 16,817 | -95.835% |
| 2026-07-23 | 35.5000 | 35.9500 | 32.6500 | 34.1200 | -10.116% | 50 | 16,811 | -96.600% |
| 2026-07-22 | 30.3500 | 38.7000 | 30.3500 | 37.9600 | +18.072% | 105 | 16,796 | -96.944% |
| 2026-07-21 | 33.4200 | 33.4200 | 29.2200 | 32.1500 | +12.413% | 681 | 16,774 | -96.392% |
| 2026-07-20 | 29.6200 | 31.0000 | 28.0000 | 28.6000 | +6.996% | 92 | 16,834 | -95.944% |
| 2026-07-17 | 23.6500 | 28.2500 | 21.4000 | 26.7300 | -2.800% | 316 | 16,749 | -95.660% |
| 2026-07-16 | 31.5500 | 32.1800 | 26.6500 | 27.5000 | -26.862% | 26,318 | 27,118 | -95.782% |
| 2026-07-15 | 38.0000 | 39.0000 | 33.6100 | 37.6000 | +7.613% | 91 | 27,125 | -96.915% |
| 2026-07-14 | 34.2200 | 38.5500 | 33.0000 | 34.9400 | +7.343% | 249 | 27,158 | -96.680% |
| 2026-07-13 | 38.2900 | 38.2900 | 32.4500 | 32.5500 | -20.610% | 237 | 27,016 | -96.436% |
| 2026-07-10 | 40.9000 | 42.0500 | 40.0000 | 41.0000 | -4.784% | 93 | 27,028 | -97.171% |
| 2026-07-09 | 43.5000 | 45.8000 | 36.1500 | 43.0600 | +19.379% | 361 | 27,130 | -97.306% |
| 2026-07-08 | 31.1000 | 39.8000 | 30.4900 | 36.0700 | +35.755% | 993 | 27,253 | -96.784% |
| 2026-07-07 | 25.3000 | 27.5100 | 23.0000 | 26.5700 | -8.062% | 384 | 27,238 | -95.634% |
| 2026-07-06 | 27.8900 | 32.8100 | 27.6900 | 28.9000 | +25.054% | 385 | 27,364 | -95.986% |
| 2026-07-02 | 24.6000 | 27.5000 | 21.5000 | 23.1100 | -13.769% | 306 | 27,333 | -94.981% |
| 2026-07-01 | 27.3800 | 28.5000 | 26.0500 | 26.8000 | -12.418% | 511 | 27,153 | -95.672% |
| 2026-06-30 | 29.3000 | 31.7000 | 27.9000 | 30.6000 | +7.180% | 476 | 27,051 | -96.209% |
| 2026-06-29 | 26.5000 | 30.1000 | 26.5000 | 28.5500 | +3.818% | 1,169 | 1,168 | -95.937% |
| 2026-06-26 | 27.7700 | 28.5000 | 26.1200 | 27.5000 | -13.820% | 79 | 1,199 | -95.782% |
| 2026-06-25 | 36.0000 | 36.0000 | 31.7000 | 31.9100 | -5.030% | 47 | 1,202 | -96.365% |
| 2026-06-24 | 35.3800 | 36.0000 | 33.2000 | 33.6000 | -2.580% | 34 | 1,195 | -96.548% |
| 2026-06-23 | 35.3600 | 37.8000 | 33.8500 | 34.4900 | -13.407% | 45 | 1,177 | -96.637% |
| 2026-06-22 | 50.9600 | 50.9600 | 39.7800 | 39.8300 | -22.055% | 81 | 1,136 | -97.088% |
| 2026-06-18 | 48.0800 | 51.1000 | 47.9200 | 51.1000 | +31.362% | 123 | 1,143 | -97.730% |
| 2026-06-17 | 37.0100 | 43.0000 | 37.0100 | 38.9000 | +19.508% | 74 | 1,129 | -97.018% |
| 2026-06-16 | 39.3000 | 39.3000 | 31.5500 | 32.5500 | -18.421% | 13 | 1,123 | -96.436% |
| 2026-06-15 | 41.5000 | 41.5000 | 38.3500 | 39.9000 | +14.820% | 101 | 1,067 | -97.093% |
| 2026-06-12 | 36.5000 | 37.0500 | 34.2500 | 34.7500 | -7.333% | 13 | 1,064 | -96.662% |
| 2026-06-11 | 35.6000 | 37.5000 | 32.3100 | 37.5000 | +13.843% | 32 | 1,064 | -96.907% |
| 2026-06-10 | 34.6000 | 35.8900 | 32.3600 | 32.9400 | -20.107% | 93 | 1,067 | -96.478% |
| 2026-06-09 | 46.1700 | 49.5500 | 33.3300 | 41.2300 | -5.218% | 70 | 1,039 | -97.187% |
| 2026-06-08 | 47.1200 | 47.1200 | 43.5000 | 43.5000 | +3.081% | 111 | 956 | -97.333% |
| 2026-06-05 | 52.5500 | 52.5500 | 40.1000 | 42.2000 | -29.667% | 121 | 946 | -97.251% |
| 2026-06-04 | 57.9000 | 63.6700 | 50.0000 | 60.0000 | -44.969% | 459 | 801 | -98.067% |
| 2026-06-03 | 104.0200 | 110.9000 | 102.2000 | 109.0300 | +9.030% | 24 | 809 | -98.936% |
| 2026-06-02 | 108.0600 | 108.0600 | 100.0000 | 100.0000 | +10.717% | 668 | 1,315 | -98.840% |
| 2026-06-01 | 77.5000 | 93.0000 | 77.5000 | 90.3200 | +22.319% | 57 | 1,322 | -98.716% |
| 2026-05-29 | 67.7500 | 78.8000 | 67.7500 | 73.8400 | +15.827% | 40 | 1,324 | -98.429% |
| 2026-05-28 | 57.5500 | 65.0000 | 57.5500 | 63.7500 | +4.508% | 14 | 1,318 | -98.180% |
| 2026-05-27 | 67.7500 | 67.7500 | 59.0000 | 61.0000 | -1.102% | 11 | 1,313 | -98.098% |
| 2026-05-26 | 59.0000 | 67.5000 | 59.0000 | 61.6800 | +12.555% | 20 | 1,313 | -98.119% |
| 2026-05-22 | 58.9000 | 59.2000 | 54.8000 | 54.8000 | -5.387% | 16 | 1,314 | -97.883% |
| 2026-05-21 | 62.0800 | 62.0800 | 57.5000 | 57.9200 | -3.547% | 10 | 1,306 | -97.997% |
| 2026-05-20 | 57.1500 | 60.0500 | 57.1500 | 60.0500 | +6.472% | 3 | 1,308 | -98.068% |
| 2026-05-19 | 55.2500 | 59.4200 | 54.6500 | 56.4000 | -6.468% | 46 | 1,291 | -97.943% |
| 2026-05-18 | 61.5000 | 61.5000 | 60.3000 | 60.3000 | -10.268% | 14 | 1,281 | -98.076% |
| 2026-05-15 | 68.0000 | 68.0000 | 65.0000 | 67.2000 | -11.753% | 32 | 1,274 | -98.274% |
| 2026-05-14 | 60.6500 | 76.1500 | 60.6500 | 76.1500 | +27.213% | 27 | 1,276 | -98.477% |
| 2026-05-13 | 55.5000 | 60.2800 | 55.5000 | 59.8600 | +2.080% | 47 | 1,266 | -98.062% |
| 2026-05-12 | 66.6500 | 66.6500 | 54.7500 | 58.6400 | -14.755% | 123 | 1,267 | -98.022% |
| 2026-05-11 | 68.3000 | 68.7900 | 65.2000 | 68.7900 | +0.015% | 25 | 1,248 | -98.314% |
| 2026-05-08 | 61.3000 | 68.7800 | 61.3000 | 68.7800 | +27.963% | 6 | 1,246 | -98.313% |
| 2026-05-07 | 60.2200 | 63.0600 | 53.7500 | 53.7500 | -20.839% | 5 | 1,246 | -97.842% |
| 2026-05-05 | 66.9400 | 70.3400 | 66.8000 | 67.9000 | +15.457% | 116 | 1,346 | -98.292% |
| 2026-05-04 | 59.8000 | 59.9500 | 56.0000 | 58.8100 | -6.873% | 61 | 1,350 | -98.028% |
| 2026-05-01 | 62.6000 | 63.5000 | 61.7500 | 63.1500 | +8.505% | 46 | 1,376 | -98.163% |
| 2026-04-30 | 58.5000 | 60.3000 | 55.5300 | 58.2000 | +9.111% | 195 | 1,286 | -98.007% |
| 2026-04-29 | 52.1000 | 53.8000 | 50.0000 | 53.3400 | +4.588% | 23 | 1,277 | -97.825% |
| 2026-04-28 | 52.1100 | 55.2000 | 49.2300 | 51.0000 | -17.409% | 137 | 1,246 | -97.725% |
| 2026-04-27 | 65.6000 | 65.6000 | 61.6000 | 61.7500 | -4.839% | 83 | 1,195 | -98.121% |
| 2026-04-24 | 63.0000 | 66.6000 | 62.3600 | 64.8900 | -1.097% | 15 | 1,196 | -98.212% |
| 2026-04-23 | 67.1300 | 71.0700 | 64.9700 | 65.6100 | +0.321% | 41 | 1,189 | -98.232% |
| 2026-04-22 | 55.0000 | 65.4000 | 54.6800 | 65.4000 | +25.167% | 172 | 1,220 | -98.226% |
| 2026-04-21 | 50.2700 | 53.4800 | 50.2700 | 52.2500 | +4.333% | 18 | 1,210 | -97.780% |
| 2026-04-20 | 51.3500 | 51.3500 | 50.0800 | 50.0800 | -9.879% | 2 | 1,208 | -97.684% |
| 2026-04-17 | 52.7200 | 55.5700 | 52.7200 | 55.5700 | +8.113% | 791 | 493 | -97.913% |
| 2026-04-16 | 50.5600 | 52.0000 | 50.5600 | 51.4000 | +0.626% | 136 | 454 | -97.743% |
| 2026-04-15 | 47.5700 | 51.0800 | 46.3300 | 51.0800 | +24.737% | 288 | 287 | -97.729% |
| 2026-04-14 | 41.2300 | 41.5200 | 40.4700 | 40.9500 | -2.127% | 108 | 186 | -97.167% |
| 2026-04-13 | 41.9800 | 41.9800 | 41.8400 | 41.8400 | +3.950% | 12 | 198 | -97.228% |
| 2026-04-10 | 37.6300 | 40.2500 | 36.7500 | 40.2500 | +36.812% | 29 | 198 | -97.118% |
| 2026-04-09 | 31.1500 | 31.1500 | 29.4200 | 29.4200 | +2.867% | 35 | 185 | -96.057% |
| 2026-04-08 | 27.6000 | 28.6000 | 26.6500 | 28.6000 | +28.251% | 14 | 172 | -95.944% |
| 2026-04-07 | 19.7500 | 22.3000 | 19.4000 | 22.3000 | +39.375% | 63 | 161 | -94.798% |
| 2026-04-02 | 13.4600 | 16.0000 | 13.4600 | 16.0000 | +0.629% | 4 | 143 | -92.750% |
| 2026-04-01 | 16.0900 | 16.0900 | 15.8500 | 15.9000 | +12.447% | 12 | 143 | -92.704% |
| 2026-03-31 | 13.0500 | 14.1400 | 13.0500 | 14.1400 | +15.429% | 2 | 142 | -91.796% |
| 2026-03-30 | 11.7500 | 12.2500 | 11.7500 | 12.2500 | -15.225% | 2 | 140 | -90.531% |
| 2026-03-27 | 13.9900 | 14.4500 | 13.9900 | 14.4500 | -12.952% | 19 | 139 | -91.972% |
| 2026-03-26 | 16.8500 | 17.1500 | 16.6000 | 16.6000 | -10.512% | 6 | 121 | -93.012% |
| 2026-03-25 | 18.7500 | 18.7500 | 18.5500 | 18.5500 | +1.700% | 31 | 115 | -93.747% |
| 2026-03-24 | 18.2400 | 18.2400 | 18.2400 | 18.2400 | -10.807% | 2 | 100 | -93.640% |
| 2026-03-23 | 19.0000 | 20.4500 | 19.0000 | 20.4500 | +7.405% | 20 | 100 | -94.328% |
| 2026-03-18 | 18.8400 | 19.0400 | 18.8400 | 19.0400 | -14.311% | 2 | 82 | -93.908% |
| 2026-03-16 | 22.2200 | 22.2200 | 22.2200 | 22.2200 | -16.935% | 1 | 81 | -94.779% |
| 2026-03-13 | 28.0000 | 28.0300 | 26.7500 | 26.7500 | -2.194% | 3 | 80 | -95.664% |
| 2026-03-12 | 27.4100 | 27.4100 | 27.3500 | 27.3500 | -8.375% | 12 | 80 | -95.759% |
| 2026-03-11 | 30.1600 | 30.1600 | 29.1800 | 29.8500 | -4.419% | 86 | 79 | -96.114% |
| 2026-03-10 | 32.7500 | 32.7500 | 31.2300 | 31.2300 | +0.418% | 29 | 38 | -96.286% |
| 2026-03-09 | 31.3000 | 31.3000 | 31.0000 | 31.1000 | 0.000% | 10 | 10 | -96.270% |
| 2026-02-19 | 31.0500 | 31.1000 | 31.0500 | 31.1000 | 0.000% | 2 | 1 | -96.270% |