AVGO261016C00420000
AVGO Oct 16 2026 420.00 Call
optionOPRA
EODOct 7, 2026
0.60USD-25.926%(-0.21)698Vol4,378OI
AVGO261016C00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.5700 | 0.6600 | 0.3800 | 0.6000 | -25.926% | 698 | 4,771 | 0.000% |
| 2026-10-06 | 0.3700 | 1.2000 | 0.2900 | 0.8100 | +189.286% | 3,235 | 4,771 | -25.926% |
| 2026-10-05 | 0.2400 | 0.3700 | 0.2400 | 0.2800 | +3.704% | 668 | 4,461 | +114.286% |
| 2026-10-02 | 0.3000 | 0.3100 | 0.2300 | 0.2700 | +8.000% | 346 | 4,361 | +122.222% |
| 2026-10-01 | 0.3600 | 0.3700 | 0.2500 | 0.2500 | -32.432% | 223 | 4,377 | +140.000% |
| 2026-09-30 | 0.6000 | 0.6000 | 0.3600 | 0.3700 | -21.277% | 315 | 4,185 | +62.162% |
| 2026-09-29 | 0.4500 | 0.7700 | 0.4500 | 0.4700 | +11.905% | 443 | 4,023 | +27.660% |
| 2026-09-28 | 0.6000 | 0.6100 | 0.3500 | 0.4200 | -35.385% | 486 | 3,906 | +42.857% |
| 2026-09-25 | 0.8200 | 0.8300 | 0.6200 | 0.6500 | -19.753% | 414 | 3,965 | -7.692% |
| 2026-09-24 | 0.8200 | 0.9000 | 0.6100 | 0.8100 | -5.814% | 497 | 3,883 | -25.926% |
| 2026-09-23 | 1.6700 | 1.8500 | 0.8500 | 0.8600 | -53.005% | 544 | 3,823 | -30.233% |
| 2026-09-22 | 1.6800 | 2.0000 | 1.3500 | 1.8300 | +7.647% | 791 | 3,413 | -67.213% |
| 2026-09-21 | 1.1200 | 1.8700 | 0.9000 | 1.7000 | +49.123% | 1,028 | 2,967 | -64.706% |
| 2026-09-18 | 0.9600 | 1.6600 | 0.9100 | 1.1400 | +39.024% | 805 | 3,324 | -47.368% |
| 2026-09-17 | 0.8800 | 1.0000 | 0.7800 | 0.8200 | +17.143% | 435 | 3,436 | -26.829% |
| 2026-09-16 | 0.7400 | 0.7900 | 0.5500 | 0.7000 | -7.895% | 682 | 3,468 | -14.286% |
| 2026-09-15 | 1.0000 | 1.0000 | 0.6700 | 0.7600 | -20.000% | 523 | 3,659 | -21.053% |
| 2026-09-14 | 1.2300 | 1.4900 | 0.8600 | 0.9500 | -53.883% | 891 | 3,743 | -36.842% |
| 2026-09-11 | 2.5600 | 2.7100 | 2.0400 | 2.0600 | -15.918% | 628 | 3,709 | -70.874% |
| 2026-09-10 | 2.9200 | 3.1500 | 2.4400 | 2.4500 | -28.779% | 574 | 3,371 | -75.510% |
| 2026-09-09 | 4.2000 | 4.3300 | 2.9500 | 3.4400 | -19.059% | 301 | 3,338 | -82.558% |
| 2026-09-08 | 3.2500 | 5.5200 | 3.2500 | 4.2500 | +32.812% | 718 | 3,369 | -85.882% |
| 2026-09-04 | 2.9700 | 3.2500 | 2.5000 | 3.2000 | +4.918% | 652 | 3,281 | -81.250% |
| 2026-09-03 | 1.1500 | 3.3500 | 1.1500 | 3.0500 | -60.797% | 1,475 | 3,070 | -80.328% |
| 2026-09-02 | 9.2500 | 9.2500 | 7.5000 | 7.7800 | -13.556% | 621 | 2,942 | -92.288% |
| 2026-09-01 | 8.0500 | 9.0700 | 7.5000 | 9.0000 | -5.759% | 639 | 2,653 | -93.333% |
| 2026-08-31 | 9.5000 | 9.9000 | 8.3900 | 9.5500 | +2.688% | 264 | 2,579 | -93.717% |
| 2026-08-28 | 11.0000 | 12.0000 | 8.5000 | 9.3000 | -13.165% | 381 | 2,447 | -93.548% |
| 2026-08-27 | 8.3700 | 10.7100 | 8.3700 | 10.7100 | +43.758% | 297 | 2,407 | -94.398% |
| 2026-08-26 | 7.4000 | 7.5700 | 6.0900 | 7.4500 | +0.676% | 285 | 2,324 | -91.946% |
| 2026-08-25 | 8.3000 | 8.5800 | 7.2000 | 7.4000 | -8.642% | 190 | 2,289 | -91.892% |
| 2026-08-24 | 9.2500 | 9.3500 | 8.0000 | 8.1000 | -24.370% | 133 | 2,240 | -92.593% |
| 2026-08-21 | 11.3200 | 13.0000 | 10.2400 | 10.7100 | +7.746% | 322 | 2,079 | -94.398% |
| 2026-08-20 | 9.7000 | 10.5500 | 9.0000 | 9.9400 | +5.520% | 120 | 2,033 | -93.964% |
| 2026-08-19 | 12.3000 | 13.5000 | 8.7000 | 9.4200 | -32.954% | 411 | 1,907 | -93.631% |
| 2026-08-18 | 16.8000 | 16.8000 | 14.0000 | 14.0500 | -29.750% | 135 | 1,878 | -95.730% |
| 2026-08-17 | 21.7800 | 21.8800 | 19.4500 | 20.0000 | -2.960% | 243 | 1,951 | -97.000% |
| 2026-08-14 | 30.4500 | 30.4500 | 18.9000 | 20.6100 | -38.441% | 421 | 1,777 | -97.089% |
| 2026-08-13 | 31.3500 | 37.2500 | 31.3500 | 33.4800 | +4.887% | 42 | 1,766 | -98.208% |
| 2026-08-12 | 38.2500 | 38.2500 | 31.7000 | 31.9200 | +0.694% | 152 | 1,711 | -98.120% |
| 2026-08-11 | 39.5300 | 39.5300 | 31.0000 | 31.7000 | -15.467% | 35 | 1,714 | -98.107% |
| 2026-08-10 | 43.8800 | 44.1400 | 37.1500 | 37.5000 | -10.266% | 92 | 1,698 | -98.400% |
| 2026-08-07 | 44.0000 | 46.0000 | 39.5300 | 41.7900 | +3.109% | 297 | 1,781 | -98.564% |
| 2026-08-06 | 38.3700 | 44.4700 | 38.3700 | 40.5300 | -3.592% | 97 | 1,775 | -98.520% |
| 2026-08-05 | 44.0100 | 45.8200 | 40.8100 | 42.0400 | +1.301% | 146 | 1,722 | -98.573% |
| 2026-08-04 | 32.0000 | 43.6500 | 32.0000 | 41.5000 | +55.140% | 232 | 1,728 | -98.554% |
| 2026-08-03 | 23.7000 | 26.7500 | 20.6300 | 26.7500 | +5.731% | 102 | 1,654 | -97.757% |
| 2026-07-31 | 29.1200 | 29.1200 | 23.2500 | 25.3000 | -2.128% | 50 | 1,646 | -97.628% |
| 2026-07-30 | 23.3000 | 26.7000 | 23.0000 | 25.8500 | +21.191% | 27 | 1,639 | -97.679% |
| 2026-07-29 | 22.7500 | 25.9500 | 20.0000 | 21.3300 | -15.491% | 22 | 1,642 | -97.187% |
| 2026-07-28 | 21.3700 | 25.8000 | 21.3700 | 25.2400 | +0.358% | 33 | 1,650 | -97.623% |
| 2026-07-27 | 27.9000 | 27.9000 | 21.9000 | 25.1500 | +4.141% | 68 | 1,650 | -97.614% |
| 2026-07-24 | 26.0000 | 26.7000 | 24.1500 | 24.1500 | -18.960% | 185 | 1,615 | -97.516% |
| 2026-07-23 | 31.5000 | 32.0000 | 28.0000 | 29.8000 | -12.482% | 89 | 1,659 | -97.987% |
| 2026-07-22 | 25.5500 | 34.7500 | 25.5500 | 34.0500 | +20.106% | 142 | 1,552 | -98.238% |
| 2026-07-21 | 30.1000 | 30.1000 | 26.8000 | 28.3500 | +10.959% | 34 | 1,538 | -97.884% |
| 2026-07-20 | 25.4500 | 27.7500 | 24.8000 | 25.5500 | +7.443% | 116 | 1,517 | -97.652% |
| 2026-07-17 | 21.2000 | 25.1500 | 19.4500 | 23.7800 | +0.338% | 40 | 1,515 | -97.477% |
| 2026-07-16 | 27.5000 | 28.6800 | 23.7000 | 23.7000 | -28.182% | 50 | 1,495 | -97.468% |
| 2026-07-15 | 33.7200 | 34.9000 | 30.1500 | 33.0000 | +3.611% | 110 | 1,491 | -98.182% |
| 2026-07-14 | 31.8700 | 33.8000 | 31.8500 | 31.8500 | +7.347% | 22 | 1,492 | -98.116% |
| 2026-07-13 | 34.4400 | 34.4400 | 28.7500 | 29.6700 | -20.135% | 41 | 1,465 | -97.978% |
| 2026-07-10 | 37.4500 | 38.5000 | 36.5800 | 37.1500 | -6.068% | 41 | 1,450 | -98.385% |
| 2026-07-09 | 38.7600 | 41.2800 | 32.7500 | 39.5500 | +21.096% | 357 | 1,337 | -98.483% |
| 2026-07-08 | 26.4500 | 35.4500 | 26.4500 | 32.6600 | +40.473% | 509 | 1,126 | -98.163% |
| 2026-07-07 | 23.2800 | 24.3500 | 21.0300 | 23.2500 | -11.698% | 88 | 1,081 | -97.419% |
| 2026-07-06 | 25.8000 | 29.0400 | 25.2000 | 26.3300 | +28.627% | 123 | 1,034 | -97.721% |
| 2026-07-02 | 21.6300 | 21.6300 | 19.0000 | 20.4700 | -14.956% | 96 | 1,032 | -97.069% |
| 2026-07-01 | 24.8000 | 24.8000 | 23.4200 | 24.0700 | -13.136% | 35 | 1,012 | -97.507% |
| 2026-06-30 | 27.6000 | 27.8100 | 25.8500 | 27.7100 | +9.396% | 35 | 1,006 | -97.835% |
| 2026-06-29 | 25.3000 | 26.6000 | 22.0000 | 25.3300 | +2.800% | 209 | 901 | -97.631% |
| 2026-06-26 | 24.9700 | 25.6300 | 23.5000 | 24.6400 | -13.876% | 33 | 888 | -97.565% |
| 2026-06-25 | 30.8500 | 30.8500 | 28.6000 | 28.6100 | -5.826% | 45 | 868 | -97.903% |
| 2026-06-24 | 32.6800 | 32.6800 | 29.5200 | 30.3800 | +1.605% | 88 | 837 | -98.025% |
| 2026-06-23 | 30.6000 | 33.7800 | 29.6500 | 29.9000 | -17.744% | 30 | 833 | -97.993% |
| 2026-06-22 | 47.5500 | 47.8800 | 36.0200 | 36.3500 | -22.163% | 93 | 818 | -98.349% |
| 2026-06-18 | 46.2600 | 47.0000 | 43.4000 | 46.7000 | +19.437% | 46 | 822 | -98.715% |
| 2026-06-17 | 34.0000 | 39.7300 | 34.0000 | 39.1000 | +34.828% | 60 | 808 | -98.465% |
| 2026-06-16 | 33.1000 | 33.1000 | 28.3500 | 29.0000 | -19.220% | 45 | 823 | -97.931% |
| 2026-06-15 | 35.0500 | 37.4500 | 35.0500 | 35.9000 | +10.768% | 58 | 804 | -98.329% |
| 2026-06-12 | 33.1000 | 33.1000 | 31.2000 | 32.4100 | -8.446% | 7 | 805 | -98.149% |
| 2026-06-11 | 30.5000 | 35.4000 | 29.3900 | 35.4000 | +18.276% | 21 | 812 | -98.305% |
| 2026-06-10 | 31.4700 | 31.7800 | 29.6000 | 29.9300 | -19.478% | 23 | 805 | -97.995% |
| 2026-06-09 | 43.2500 | 43.2500 | 29.4800 | 37.1700 | -5.660% | 152 | 795 | -98.386% |
| 2026-06-08 | 43.7500 | 43.7500 | 39.0000 | 39.4000 | +2.497% | 83 | 809 | -98.477% |
| 2026-06-05 | 49.1600 | 49.1600 | 37.0900 | 38.4400 | -30.109% | 126 | 808 | -98.439% |
| 2026-06-04 | 51.8500 | 58.7500 | 46.8500 | 55.0000 | -46.886% | 790 | 445 | -98.909% |
| 2026-06-03 | 110.1000 | 110.1000 | 97.3900 | 103.5500 | +7.084% | 13 | 448 | -99.421% |
| 2026-06-02 | 99.5900 | 102.4000 | 92.7500 | 96.7000 | +12.194% | 22 | 450 | -99.380% |
| 2026-06-01 | 73.4100 | 89.0000 | 73.4100 | 86.1900 | +16.947% | 59 | 462 | -99.304% |
| 2026-05-29 | 64.4500 | 74.0000 | 64.4500 | 73.7000 | +25.618% | 33 | 450 | -99.186% |
| 2026-05-28 | 56.5000 | 60.2900 | 53.3000 | 58.6700 | +0.205% | 366 | 278 | -98.977% |
| 2026-05-27 | 60.0000 | 60.5300 | 54.6600 | 58.5500 | +1.403% | 21 | 274 | -98.975% |
| 2026-05-26 | 59.5500 | 61.9700 | 57.0000 | 57.7400 | +11.403% | 32 | 269 | -98.961% |
| 2026-05-22 | 55.3000 | 55.3000 | 50.5800 | 51.8300 | +0.155% | 22 | 263 | -98.842% |
| 2026-05-21 | 57.7000 | 57.7000 | 51.0000 | 51.7500 | -6.284% | 14 | 260 | -98.841% |
| 2026-05-20 | 52.8100 | 58.1200 | 52.8100 | 55.2200 | +7.474% | 26 | 242 | -98.913% |
| 2026-05-19 | 50.5400 | 51.8000 | 50.0000 | 51.3800 | -9.030% | 8 | 242 | -98.832% |
| 2026-05-18 | 56.5800 | 56.5800 | 55.8000 | 56.4800 | -8.133% | 4 | 241 | -98.938% |
| 2026-05-15 | 63.7800 | 64.5500 | 61.1500 | 61.4800 | -10.756% | 21 | 228 | -99.024% |
| 2026-05-14 | 61.5400 | 68.8900 | 61.5400 | 68.8900 | +22.145% | 37 | 242 | -99.129% |
| 2026-05-13 | 51.9000 | 56.4000 | 51.5000 | 56.4000 | +2.045% | 14 | 236 | -98.936% |
| 2026-05-12 | 58.4300 | 61.7700 | 52.1100 | 55.2700 | -13.397% | 27 | 221 | -98.914% |
| 2026-05-11 | 65.1500 | 65.1500 | 63.5000 | 63.8200 | +1.302% | 19 | 227 | -99.060% |
| 2026-05-08 | 56.2000 | 63.6500 | 56.2000 | 63.0000 | +18.801% | 26 | 221 | -99.048% |
| 2026-05-07 | 56.4000 | 57.4300 | 51.4000 | 53.0300 | -9.705% | 34 | 231 | -98.869% |
| 2026-05-06 | 65.3100 | 65.3100 | 57.4900 | 58.7300 | -4.814% | 37 | 233 | -98.978% |
| 2026-05-05 | 59.9800 | 65.0300 | 57.6300 | 61.7000 | +13.943% | 57 | 215 | -99.028% |
| 2026-05-04 | 55.0000 | 55.0000 | 51.7600 | 54.1500 | -6.718% | 22 | 204 | -98.892% |
| 2026-05-01 | 57.5200 | 58.6500 | 56.8100 | 58.0500 | +3.476% | 56 | 228 | -98.966% |
| 2026-04-30 | 53.3500 | 56.1000 | 53.0800 | 56.1000 | +21.824% | 13 | 226 | -98.930% |
| 2026-04-29 | 45.6500 | 46.0500 | 45.6500 | 46.0500 | -0.217% | 16 | 241 | -98.697% |
| 2026-04-28 | 50.0000 | 50.0000 | 46.1500 | 46.1500 | -19.809% | 9 | 240 | -98.700% |
| 2026-04-27 | 60.3000 | 60.5800 | 57.2100 | 57.5500 | -7.846% | 52 | 219 | -98.957% |
| 2026-04-24 | 63.0000 | 63.0000 | 56.6900 | 62.4500 | +3.019% | 104 | 202 | -99.039% |
| 2026-04-23 | 61.2900 | 65.7400 | 59.9800 | 60.6200 | -0.948% | 94 | 176 | -99.010% |
| 2026-04-22 | 51.3800 | 61.2000 | 51.3800 | 61.2000 | +25.410% | 50 | 179 | -99.020% |
| 2026-04-21 | 49.0000 | 49.0000 | 48.3000 | 48.8000 | +4.497% | 18 | 169 | -98.770% |
| 2026-04-20 | 49.7300 | 49.7300 | 45.8500 | 46.7000 | -5.446% | 16 | 163 | -98.715% |
| 2026-04-17 | 49.9100 | 50.4200 | 48.9000 | 49.3900 | +3.979% | 28 | 153 | -98.785% |
| 2026-04-16 | 46.0700 | 47.8000 | 46.0700 | 47.5000 | +1.064% | 8 | 146 | -98.737% |
| 2026-04-15 | 44.1900 | 47.0000 | 43.7500 | 47.0000 | +25.100% | 138 | 126 | -98.723% |
| 2026-04-14 | 38.5400 | 38.5400 | 36.8300 | 37.5700 | +1.705% | 75 | 93 | -98.403% |
| 2026-04-13 | 36.9400 | 36.9400 | 36.9400 | 36.9400 | +1.067% | 1 | 92 | -98.376% |
| 2026-04-10 | 31.5900 | 37.1000 | 31.5900 | 36.5500 | +32.668% | 16 | 92 | -98.358% |
| 2026-04-09 | 26.6800 | 28.2500 | 26.6800 | 27.5500 | +8.636% | 12 | 81 | -97.822% |
| 2026-04-08 | 24.1000 | 25.3600 | 22.7000 | 25.3600 | +96.589% | 26 | 85 | -97.634% |
| 2026-04-06 | 13.1500 | 13.3500 | 12.9000 | 12.9000 | -7.127% | 11 | 66 | -95.349% |
| 2026-04-02 | 14.1500 | 14.1500 | 13.8900 | 13.8900 | +24.574% | 3 | 65 | -95.680% |
| 2026-03-31 | 11.3000 | 11.5000 | 11.1500 | 11.1500 | +8.252% | 5 | 65 | -94.619% |
| 2026-03-30 | 10.2500 | 10.5000 | 10.2500 | 10.3000 | -19.531% | 3 | 62 | -94.175% |
| 2026-03-27 | 13.5000 | 13.5000 | 12.8000 | 12.8000 | -14.667% | 6 | 62 | -95.313% |
| 2026-03-26 | 14.8500 | 15.0000 | 14.8500 | 15.0000 | -9.091% | 5 | 60 | -96.000% |
| 2026-03-24 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -9.341% | 1 | 57 | -96.364% |
| 2026-03-23 | 17.2000 | 18.2000 | 17.2000 | 18.2000 | +19.344% | 2 | 56 | -96.703% |
| 2026-03-19 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -8.133% | 2 | 54 | -96.066% |
| 2026-03-18 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -3.488% | 1 | 52 | -96.386% |
| 2026-03-17 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -30.645% | 2 | 52 | -96.512% |
| 2026-03-13 | 23.8500 | 24.8000 | 23.8500 | 24.8000 | +1.101% | 5 | 52 | -97.581% |
| 2026-03-12 | 25.1000 | 25.1000 | 23.8100 | 24.5300 | -7.329% | 16 | 47 | -97.554% |
| 2026-03-11 | 27.3200 | 27.3200 | 26.4700 | 26.4700 | -13.581% | 6 | 42 | -97.733% |
| 2026-03-10 | 30.6300 | 30.6300 | 30.6300 | 30.6300 | +1.424% | 1 | 40 | -98.041% |
| 2026-03-09 | 28.9300 | 30.2000 | 28.9000 | 30.2000 | +5.594% | 18 | 40 | -98.013% |
| 2026-03-06 | 25.8500 | 28.6000 | 25.0800 | 28.6000 | +18.427% | 26 | 28 | -97.902% |
| 2026-03-05 | 23.1200 | 24.1500 | 23.1200 | 24.1500 | +15.550% | 2 | 13 | -97.516% |
| 2026-03-04 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +7.455% | 7 | 11 | -97.129% |
| 2026-03-03 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -15.545% | 2 | 4 | -96.915% |
| 2026-02-27 | 23.0300 | 23.0300 | 23.0300 | 23.0300 | -21.800% | 1 | 2 | -97.395% |
| 2026-02-23 | 29.2500 | 29.4500 | 29.2500 | 29.4500 | 0.000% | 2 | 1 | -97.963% |