AVGO261016C00430000
AVGO Oct 16 2026 430.00 Call
optionOPRA
EODOct 7, 2026
0.32USD-34.694%(-0.17)153Vol6,069OI
AVGO261016C00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.3200 | 0.3800 | 0.2000 | 0.3200 | -34.694% | 153 | 6,077 | 0.000% |
| 2026-10-06 | 0.2800 | 0.7200 | 0.1800 | 0.4900 | +188.235% | 1,123 | 5,872 | -34.694% |
| 2026-10-05 | 0.1800 | 0.2300 | 0.1600 | 0.1700 | -5.556% | 435 | 5,812 | +88.235% |
| 2026-10-02 | 0.2500 | 0.2500 | 0.1700 | 0.1800 | -5.263% | 596 | 5,766 | +77.778% |
| 2026-10-01 | 0.2400 | 0.2400 | 0.1800 | 0.1900 | -29.630% | 210 | 5,778 | +68.421% |
| 2026-09-30 | 0.2600 | 0.2800 | 0.2600 | 0.2700 | -15.625% | 52 | 5,791 | +18.519% |
| 2026-09-29 | 0.4200 | 0.5300 | 0.3200 | 0.3200 | +18.519% | 56 | 5,831 | 0.000% |
| 2026-09-28 | 0.4400 | 0.4400 | 0.2700 | 0.2700 | -43.750% | 75 | 5,879 | +18.519% |
| 2026-09-25 | 0.5200 | 0.5500 | 0.4600 | 0.4800 | -30.435% | 75 | 5,855 | -33.333% |
| 2026-09-24 | 0.4800 | 0.6900 | 0.4800 | 0.6900 | +15.000% | 84 | 5,837 | -53.623% |
| 2026-09-23 | 1.0900 | 1.0900 | 0.6000 | 0.6000 | -55.882% | 106 | 5,855 | -46.667% |
| 2026-09-22 | 1.1700 | 1.4200 | 1.0000 | 1.3600 | +10.569% | 265 | 5,771 | -76.471% |
| 2026-09-21 | 0.6600 | 1.3300 | 0.6400 | 1.2300 | +61.842% | 644 | 5,881 | -73.984% |
| 2026-09-18 | 0.8000 | 1.1300 | 0.6100 | 0.7600 | +22.581% | 402 | 5,846 | -57.895% |
| 2026-09-17 | 0.6200 | 0.8000 | 0.5000 | 0.6200 | +3.333% | 528 | 6,023 | -48.387% |
| 2026-09-16 | 0.6000 | 0.6000 | 0.4700 | 0.6000 | +9.091% | 274 | 5,904 | -46.667% |
| 2026-09-15 | 0.7500 | 0.7500 | 0.5000 | 0.5500 | -30.380% | 215 | 5,850 | -41.818% |
| 2026-09-14 | 0.9100 | 1.0000 | 0.6400 | 0.7900 | -45.139% | 645 | 5,823 | -59.494% |
| 2026-09-11 | 1.8300 | 1.9400 | 1.4200 | 1.4400 | -15.294% | 1,203 | 5,233 | -77.778% |
| 2026-09-10 | 2.1400 | 2.2800 | 1.7000 | 1.7000 | -31.174% | 755 | 5,449 | -81.176% |
| 2026-09-09 | 2.8300 | 2.8500 | 2.1500 | 2.4700 | -24.000% | 320 | 5,464 | -87.045% |
| 2026-09-08 | 2.9500 | 4.1300 | 2.5600 | 3.2500 | +37.131% | 888 | 5,489 | -90.154% |
| 2026-09-04 | 2.0000 | 2.4300 | 1.8900 | 2.3700 | +3.493% | 517 | 5,372 | -86.498% |
| 2026-09-03 | 3.4500 | 3.4500 | 1.2700 | 2.2900 | -62.459% | 1,097 | 5,178 | -86.026% |
| 2026-09-02 | 6.3500 | 6.8800 | 6.0000 | 6.1000 | -14.085% | 2,494 | 4,694 | -94.754% |
| 2026-09-01 | 6.4000 | 7.2000 | 6.1500 | 7.1000 | -7.792% | 308 | 4,584 | -95.493% |
| 2026-08-31 | 8.2000 | 8.2000 | 6.9000 | 7.7000 | +3.356% | 1,094 | 3,744 | -95.844% |
| 2026-08-28 | 9.0000 | 9.6900 | 7.0500 | 7.4500 | -13.573% | 173 | 3,692 | -95.705% |
| 2026-08-27 | 7.0000 | 8.6200 | 7.0000 | 8.6200 | +43.667% | 235 | 3,740 | -96.288% |
| 2026-08-26 | 5.8500 | 6.2000 | 5.0000 | 6.0000 | -1.639% | 405 | 3,519 | -94.667% |
| 2026-08-25 | 7.0000 | 7.0000 | 5.7500 | 6.1000 | -8.955% | 658 | 3,620 | -94.754% |
| 2026-08-24 | 8.0000 | 8.0000 | 6.6500 | 6.7000 | -21.176% | 107 | 3,606 | -95.224% |
| 2026-08-21 | 10.4500 | 10.5000 | 8.5000 | 8.5000 | +2.410% | 128 | 3,523 | -96.235% |
| 2026-08-20 | 8.5800 | 8.6000 | 7.5000 | 8.3000 | +7.513% | 76 | 3,506 | -96.145% |
| 2026-08-19 | 9.6300 | 9.6300 | 7.2000 | 7.7200 | -37.692% | 3,080 | 5,235 | -95.855% |
| 2026-08-18 | 13.5100 | 14.0500 | 11.8300 | 12.3900 | -24.909% | 765 | 4,637 | -97.417% |
| 2026-08-17 | 18.9000 | 18.9000 | 16.5000 | 16.5000 | -4.014% | 93 | 4,669 | -98.061% |
| 2026-08-14 | 26.3000 | 26.3000 | 16.2000 | 17.1900 | -41.590% | 2,561 | 2,821 | -98.138% |
| 2026-08-13 | 30.9400 | 32.5100 | 29.4300 | 29.4300 | +6.438% | 73 | 2,772 | -98.913% |
| 2026-08-12 | 33.0500 | 33.0500 | 27.6500 | 27.6500 | -3.152% | 170 | 2,721 | -98.843% |
| 2026-08-11 | 32.7500 | 32.7500 | 27.3500 | 28.5500 | -13.380% | 117 | 2,683 | -98.879% |
| 2026-08-10 | 36.8000 | 39.1500 | 32.3100 | 32.9600 | -7.675% | 115 | 2,662 | -99.029% |
| 2026-08-07 | 39.3800 | 40.7000 | 35.2300 | 35.7000 | +2.088% | 272 | 2,522 | -99.104% |
| 2026-08-06 | 34.5600 | 40.4000 | 34.3700 | 34.9700 | -0.086% | 123 | 2,513 | -99.085% |
| 2026-08-05 | 39.0300 | 42.0000 | 35.0000 | 35.0000 | -8.568% | 371 | 2,316 | -99.086% |
| 2026-08-04 | 29.2000 | 39.0900 | 29.2000 | 38.2800 | +62.894% | 289 | 2,296 | -99.164% |
| 2026-08-03 | 18.7500 | 23.5100 | 17.9500 | 23.5000 | +1.512% | 31 | 2,298 | -98.638% |
| 2026-07-31 | 24.0000 | 24.0000 | 20.0000 | 23.1500 | +1.669% | 271 | 2,300 | -98.618% |
| 2026-07-30 | 20.2000 | 23.0000 | 20.0500 | 22.7700 | +3.736% | 47 | 2,290 | -98.595% |
| 2026-07-29 | 18.8900 | 21.9500 | 17.7400 | 21.9500 | +3.294% | 5 | 2,291 | -98.542% |
| 2026-07-28 | 19.9000 | 22.6000 | 19.0100 | 21.2500 | -3.409% | 65 | 2,270 | -98.494% |
| 2026-07-27 | 22.4000 | 22.5000 | 18.9400 | 22.0000 | +3.529% | 45 | 2,275 | -98.545% |
| 2026-07-24 | 24.4000 | 24.4000 | 21.0300 | 21.2500 | -21.004% | 34 | 2,278 | -98.494% |
| 2026-07-23 | 29.4500 | 29.4500 | 25.7500 | 26.9000 | -12.378% | 18 | 2,283 | -98.810% |
| 2026-07-22 | 26.5000 | 30.7000 | 26.5000 | 30.7000 | +24.040% | 117 | 2,214 | -98.958% |
| 2026-07-21 | 26.6500 | 26.6500 | 23.1500 | 24.7500 | +9.272% | 26 | 2,209 | -98.707% |
| 2026-07-20 | 23.8500 | 24.0800 | 22.5700 | 22.6500 | +10.488% | 44 | 2,206 | -98.587% |
| 2026-07-17 | 18.0500 | 21.5500 | 17.1500 | 20.5000 | -2.054% | 120 | 2,176 | -98.439% |
| 2026-07-16 | 24.0000 | 25.3500 | 20.9300 | 20.9300 | -29.576% | 27 | 2,162 | -98.471% |
| 2026-07-15 | 29.0000 | 30.8000 | 26.6000 | 29.7200 | +4.759% | 96 | 2,174 | -98.923% |
| 2026-07-14 | 29.5400 | 30.6800 | 28.3700 | 28.3700 | +11.693% | 14 | 2,175 | -98.872% |
| 2026-07-13 | 30.6900 | 30.6900 | 25.4000 | 25.4000 | -23.494% | 36 | 2,187 | -98.740% |
| 2026-07-10 | 33.7500 | 34.3500 | 32.5000 | 33.2000 | -3.768% | 47 | 2,177 | -99.036% |
| 2026-07-09 | 35.5000 | 37.1900 | 30.2000 | 34.5000 | +18.557% | 346 | 2,118 | -99.072% |
| 2026-07-08 | 24.6500 | 31.7000 | 24.6500 | 29.1000 | +48.469% | 154 | 2,080 | -98.900% |
| 2026-07-07 | 20.4500 | 21.3000 | 19.2200 | 19.6000 | -15.517% | 42 | 2,080 | -98.367% |
| 2026-07-06 | 21.6500 | 26.0000 | 21.6500 | 23.2000 | +27.333% | 45 | 2,089 | -98.621% |
| 2026-07-02 | 20.3100 | 20.7900 | 16.8000 | 18.2200 | -11.596% | 48 | 2,068 | -98.244% |
| 2026-07-01 | 21.5000 | 21.9000 | 20.5700 | 20.6100 | -16.083% | 41 | 2,062 | -98.447% |
| 2026-06-30 | 23.4100 | 24.8200 | 22.6000 | 24.5600 | +7.484% | 29 | 2,054 | -98.697% |
| 2026-06-29 | 22.2200 | 23.5500 | 20.4000 | 22.8500 | +9.069% | 189 | 1,999 | -98.600% |
| 2026-06-26 | 22.8200 | 22.8200 | 20.5000 | 20.9500 | -19.206% | 33 | 1,994 | -98.473% |
| 2026-06-25 | 29.0000 | 29.0000 | 25.6000 | 25.9300 | -5.365% | 226 | 1,856 | -98.766% |
| 2026-06-24 | 28.5000 | 29.2500 | 26.9900 | 27.4000 | +0.366% | 42 | 1,843 | -98.832% |
| 2026-06-23 | 28.4700 | 31.0200 | 27.1500 | 27.3000 | -21.144% | 34 | 1,817 | -98.828% |
| 2026-06-22 | 37.0000 | 37.0000 | 33.6200 | 34.6200 | -18.694% | 14 | 1,813 | -99.076% |
| 2026-06-18 | 40.0600 | 42.5800 | 40.0000 | 42.5800 | +33.271% | 62 | 1,816 | -99.248% |
| 2026-06-17 | 29.1500 | 36.0800 | 29.1500 | 31.9500 | +19.128% | 54 | 1,816 | -98.998% |
| 2026-06-16 | 29.5500 | 30.2500 | 25.8100 | 26.8200 | -17.680% | 21 | 1,808 | -98.807% |
| 2026-06-15 | 34.2500 | 34.2500 | 31.3500 | 32.5800 | +12.345% | 80 | 1,784 | -99.018% |
| 2026-06-12 | 28.9400 | 29.0000 | 28.0200 | 29.0000 | -9.034% | 22 | 1,781 | -98.897% |
| 2026-06-11 | 26.4200 | 32.0000 | 26.4200 | 31.8800 | +15.507% | 37 | 1,782 | -98.996% |
| 2026-06-10 | 31.6200 | 31.6200 | 27.4000 | 27.6000 | -19.884% | 118 | 1,753 | -98.841% |
| 2026-06-09 | 40.0000 | 40.0000 | 26.8500 | 34.4500 | -3.230% | 33 | 1,731 | -99.071% |
| 2026-06-08 | 38.4200 | 39.0000 | 35.5000 | 35.6000 | +3.488% | 468 | 1,533 | -99.101% |
| 2026-06-05 | 41.4300 | 41.7000 | 33.9100 | 34.4000 | -34.476% | 67 | 1,507 | -99.070% |
| 2026-06-04 | 47.3500 | 54.5000 | 42.6000 | 52.5000 | -43.194% | 258 | 1,444 | -99.390% |
| 2026-06-03 | 103.1000 | 103.1000 | 92.4200 | 92.4200 | +3.505% | 39 | 1,453 | -99.654% |
| 2026-06-02 | 98.2100 | 98.2100 | 87.4000 | 89.2900 | +13.890% | 90 | 1,457 | -99.642% |
| 2026-06-01 | 66.8000 | 81.9000 | 66.6700 | 78.4000 | +12.224% | 298 | 1,613 | -99.592% |
| 2026-05-29 | 59.4500 | 70.0000 | 59.4500 | 69.8600 | +27.949% | 74 | 1,574 | -99.542% |
| 2026-05-28 | 49.1000 | 55.8300 | 49.1000 | 54.6000 | +2.825% | 28 | 1,562 | -99.414% |
| 2026-05-27 | 57.7400 | 57.7400 | 51.5600 | 53.1000 | +0.189% | 32 | 1,568 | -99.397% |
| 2026-05-26 | 53.7500 | 60.0000 | 52.2300 | 53.0000 | +12.051% | 41 | 1,553 | -99.396% |
| 2026-05-22 | 51.4000 | 51.4000 | 46.0000 | 47.3000 | +0.318% | 8 | 1,551 | -99.323% |
| 2026-05-21 | 52.5000 | 52.5000 | 47.1500 | 47.1500 | -8.179% | 29 | 1,546 | -99.321% |
| 2026-05-20 | 49.4000 | 52.9800 | 48.9000 | 51.3500 | +8.288% | 8 | 1,543 | -99.377% |
| 2026-05-19 | 47.4100 | 49.8300 | 46.1500 | 47.4200 | -9.261% | 43 | 1,514 | -99.325% |
| 2026-05-18 | 54.4700 | 54.4700 | 51.4000 | 52.2600 | -9.428% | 111 | 1,410 | -99.388% |
| 2026-05-15 | 56.6500 | 58.9300 | 55.3000 | 57.7000 | -12.840% | 26 | 1,407 | -99.445% |
| 2026-05-14 | 60.8000 | 66.2000 | 59.6500 | 66.2000 | +26.699% | 40 | 1,403 | -99.517% |
| 2026-05-13 | 46.0000 | 52.2500 | 46.0000 | 52.2500 | +4.396% | 16 | 1,398 | -99.388% |
| 2026-05-12 | 53.8200 | 56.0000 | 47.0000 | 50.0500 | -13.855% | 21 | 1,392 | -99.361% |
| 2026-05-11 | 58.0000 | 62.3000 | 57.1000 | 58.1000 | -0.017% | 33 | 1,385 | -99.449% |
| 2026-05-08 | 53.9000 | 59.2000 | 53.9000 | 58.1100 | +20.311% | 37 | 1,384 | -99.449% |
| 2026-05-07 | 50.7100 | 53.0000 | 45.8500 | 48.3000 | -12.182% | 13 | 1,382 | -99.337% |
| 2026-05-06 | 64.2500 | 64.2500 | 52.8400 | 55.0000 | -7.095% | 30 | 1,379 | -99.418% |
| 2026-05-05 | 52.7000 | 60.3500 | 52.7000 | 59.2000 | +20.399% | 42 | 1,374 | -99.459% |
| 2026-05-04 | 48.5000 | 49.1700 | 47.9500 | 49.1700 | -7.921% | 17 | 1,382 | -99.349% |
| 2026-05-01 | 53.7500 | 53.9000 | 52.5200 | 53.4000 | +5.534% | 79 | 1,388 | -99.401% |
| 2026-04-30 | 49.5000 | 51.0500 | 47.0300 | 50.6000 | +10.843% | 209 | 1,502 | -99.368% |
| 2026-04-29 | 43.0000 | 45.8000 | 42.5000 | 45.6500 | +4.991% | 10 | 1,498 | -99.299% |
| 2026-04-28 | 45.0500 | 45.0500 | 41.7500 | 43.4800 | -19.779% | 992 | 563 | -99.264% |
| 2026-04-27 | 54.2100 | 54.8000 | 53.0000 | 54.2000 | -5.657% | 223 | 462 | -99.410% |
| 2026-04-24 | 56.7500 | 58.2000 | 53.3000 | 57.4500 | +0.789% | 86 | 452 | -99.443% |
| 2026-04-23 | 57.6200 | 60.9000 | 57.0000 | 57.0000 | +2.151% | 52 | 429 | -99.439% |
| 2026-04-22 | 49.9500 | 56.2000 | 49.9500 | 55.8000 | +25.676% | 198 | 297 | -99.427% |
| 2026-04-21 | 44.5100 | 44.5700 | 44.4000 | 44.4000 | +5.338% | 14 | 286 | -99.279% |
| 2026-04-20 | 42.7700 | 42.8800 | 41.6200 | 42.1500 | -10.982% | 7 | 291 | -99.241% |
| 2026-04-17 | 44.6400 | 47.3500 | 44.6400 | 47.3500 | +8.726% | 127 | 180 | -99.324% |
| 2026-04-16 | 42.2900 | 43.8500 | 41.3900 | 43.5500 | +3.715% | 56 | 161 | -99.265% |
| 2026-04-15 | 38.5400 | 42.5000 | 38.5400 | 41.9900 | +22.028% | 35 | 138 | -99.238% |
| 2026-04-14 | 35.0000 | 35.0000 | 33.7000 | 34.4100 | +6.797% | 6 | 136 | -99.070% |
| 2026-04-13 | 32.2200 | 32.2200 | 32.2200 | 32.2200 | -0.402% | 2 | 136 | -99.007% |
| 2026-04-10 | 27.7000 | 34.0500 | 27.7000 | 32.3500 | +29.400% | 26 | 136 | -99.011% |
| 2026-04-09 | 25.3800 | 25.3800 | 25.0000 | 25.0000 | +15.207% | 2 | 121 | -98.720% |
| 2026-04-08 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +21.910% | 2 | 120 | -98.525% |
| 2026-04-07 | 15.6500 | 17.8000 | 14.8000 | 17.8000 | +56.552% | 128 | 119 | -98.202% |
| 2026-04-06 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | +8.389% | 2 | 70 | -97.186% |
| 2026-04-02 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | -8.783% | 1 | 68 | -96.949% |
| 2026-03-31 | 9.9000 | 11.5000 | 9.9000 | 11.5000 | +27.494% | 6 | 68 | -97.217% |
| 2026-03-30 | 9.9500 | 9.9500 | 8.8100 | 9.0200 | -21.565% | 94 | 67 | -96.452% |
| 2026-03-27 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -10.436% | 1 | 112 | -97.217% |
| 2026-03-26 | 13.4000 | 13.4000 | 12.8400 | 12.8400 | -14.171% | 96 | 112 | -97.508% |
| 2026-03-25 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | +3.172% | 10 | 38 | -97.861% |
| 2026-03-24 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -4.605% | 1 | 31 | -97.793% |
| 2026-03-23 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +7.118% | 2 | 30 | -97.895% |
| 2026-03-20 | 14.1900 | 14.1900 | 14.1900 | 14.1900 | -5.400% | 3 | 28 | -97.745% |
| 2026-03-19 | 14.3500 | 15.0000 | 14.3500 | 15.0000 | -1.251% | 4 | 28 | -97.867% |
| 2026-03-18 | 15.5500 | 15.5500 | 15.1900 | 15.1900 | -2.939% | 2 | 25 | -97.893% |
| 2026-03-17 | 15.2500 | 16.0000 | 15.2500 | 15.6500 | -19.330% | 4 | 24 | -97.955% |
| 2026-03-13 | 22.0000 | 22.1800 | 19.4000 | 19.4000 | -12.613% | 13 | 23 | -98.351% |
| 2026-03-12 | 22.2200 | 22.5000 | 22.2000 | 22.2000 | -9.202% | 3 | 18 | -98.559% |
| 2026-03-11 | 23.9600 | 24.5500 | 23.9600 | 24.4500 | -10.994% | 14 | 19 | -98.691% |
| 2026-03-10 | 29.1900 | 29.1900 | 27.4500 | 27.4700 | +2.081% | 8 | 14 | -98.835% |
| 2026-03-09 | 25.7600 | 26.9100 | 25.7600 | 26.9100 | +22.318% | 3 | 6 | -98.811% |
| 2026-03-05 | 22.2500 | 22.2500 | 22.0000 | 22.0000 | +16.402% | 3 | 5 | -98.545% |
| 2026-03-04 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +5.000% | 1 | 3 | -98.307% |
| 2026-03-03 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -10.224% | 1 | 2 | -98.222% |
| 2026-03-02 | 19.5400 | 20.0500 | 19.5400 | 20.0500 | 0.000% | 2 | 2 | -98.404% |