AVGO261016C00440000
AVGO Oct 16 2026 440.00 Call
optionOPRA
EODOct 7, 2026
0.18USD-40.000%(-0.12)275Vol19,217OI
AVGO261016C00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.2800 | 0.2800 | 0.1300 | 0.1800 | -40.000% | 275 | 19,227 | 0.000% |
| 2026-10-06 | 0.1600 | 0.4200 | 0.0900 | 0.3000 | +130.769% | 28,656 | 33,924 | -40.000% |
| 2026-10-05 | 0.1500 | 0.1600 | 0.1000 | 0.1300 | -7.143% | 244 | 34,083 | +38.462% |
| 2026-10-02 | 0.1600 | 0.1700 | 0.1200 | 0.1400 | -6.667% | 280 | 34,113 | +28.571% |
| 2026-10-01 | 0.2000 | 0.2000 | 0.1300 | 0.1500 | -25.000% | 317 | 33,871 | +20.000% |
| 2026-09-30 | 0.1800 | 0.2200 | 0.1700 | 0.2000 | -20.000% | 192 | 33,968 | -10.000% |
| 2026-09-29 | 0.2500 | 0.3600 | 0.2400 | 0.2500 | +13.636% | 227 | 33,941 | -28.000% |
| 2026-09-28 | 0.3200 | 0.3200 | 0.1800 | 0.2200 | -35.294% | 867 | 34,431 | -18.182% |
| 2026-09-25 | 0.4500 | 0.4900 | 0.3300 | 0.3400 | -32.000% | 349 | 34,514 | -47.059% |
| 2026-09-24 | 0.3900 | 0.5500 | 0.3300 | 0.5000 | +13.636% | 288 | 34,574 | -64.000% |
| 2026-09-23 | 1.0500 | 1.0500 | 0.4400 | 0.4400 | -57.282% | 772 | 34,392 | -59.091% |
| 2026-09-22 | 0.7700 | 1.0500 | 0.6700 | 1.0300 | +18.391% | 746 | 34,355 | -82.524% |
| 2026-09-21 | 0.5700 | 0.9600 | 0.3100 | 0.8700 | +61.111% | 1,164 | 34,065 | -79.310% |
| 2026-09-18 | 0.7500 | 0.8100 | 0.4400 | 0.5400 | +5.882% | 491 | 33,967 | -66.667% |
| 2026-09-17 | 0.4400 | 0.6000 | 0.3300 | 0.5100 | +15.909% | 888 | 34,019 | -64.706% |
| 2026-09-16 | 0.5000 | 0.5000 | 0.2800 | 0.4400 | +4.762% | 371 | 33,902 | -59.091% |
| 2026-09-15 | 0.5700 | 0.6000 | 0.4100 | 0.4200 | -22.222% | 226 | 33,819 | -57.143% |
| 2026-09-14 | 0.7100 | 0.8400 | 0.3200 | 0.5400 | -47.059% | 789 | 33,624 | -66.667% |
| 2026-09-11 | 1.4700 | 1.4700 | 1.0200 | 1.0200 | -16.393% | 1,590 | 34,449 | -82.353% |
| 2026-09-10 | 1.6200 | 1.6700 | 1.2200 | 1.2200 | -33.696% | 1,739 | 33,208 | -85.246% |
| 2026-09-09 | 2.4200 | 2.4200 | 1.5600 | 1.8400 | -24.590% | 607 | 32,938 | -90.217% |
| 2026-09-08 | 2.0900 | 3.1000 | 2.0900 | 2.4400 | +35.556% | 1,769 | 32,786 | -92.623% |
| 2026-09-04 | 1.6800 | 1.8700 | 1.4200 | 1.8000 | +4.046% | 4,813 | 31,833 | -90.000% |
| 2026-09-03 | 1.9400 | 1.9500 | 0.9700 | 1.7300 | -64.330% | 3,583 | 31,837 | -89.595% |
| 2026-09-02 | 5.3500 | 5.7000 | 4.6600 | 4.8500 | -14.912% | 1,680 | 31,256 | -96.289% |
| 2026-09-01 | 5.3000 | 5.7500 | 5.0000 | 5.7000 | -9.524% | 700 | 31,263 | -96.842% |
| 2026-08-31 | 6.1500 | 6.5500 | 5.5000 | 6.3000 | +3.110% | 880 | 30,355 | -97.143% |
| 2026-08-28 | 7.2700 | 8.0000 | 5.6500 | 6.1100 | -15.139% | 3,273 | 28,932 | -97.054% |
| 2026-08-27 | 5.6000 | 7.2000 | 5.6000 | 7.2000 | +44.000% | 463 | 28,807 | -97.500% |
| 2026-08-26 | 4.9500 | 5.2500 | 4.0000 | 5.0000 | +2.041% | 319 | 28,623 | -96.400% |
| 2026-08-25 | 5.5900 | 5.7000 | 4.7000 | 4.9000 | -7.547% | 1,158 | 28,705 | -96.327% |
| 2026-08-24 | 6.9000 | 6.9000 | 5.3000 | 5.3000 | -28.859% | 281 | 28,698 | -96.604% |
| 2026-08-21 | 8.2100 | 8.8800 | 7.0000 | 7.4500 | +12.879% | 209 | 28,678 | -97.584% |
| 2026-08-20 | 6.9300 | 7.1000 | 6.2000 | 6.6000 | +4.762% | 499 | 28,589 | -97.273% |
| 2026-08-19 | 8.5500 | 8.6500 | 5.8000 | 6.3000 | -37.624% | 490 | 28,458 | -97.143% |
| 2026-08-18 | 11.8000 | 11.8000 | 9.8000 | 10.1000 | -27.806% | 273 | 28,332 | -98.218% |
| 2026-08-17 | 15.5700 | 16.0000 | 13.6500 | 13.9900 | -2.847% | 229 | 28,305 | -98.713% |
| 2026-08-14 | 22.4000 | 22.8500 | 13.5800 | 14.4000 | -42.925% | 511 | 28,287 | -98.750% |
| 2026-08-13 | 22.0000 | 28.2500 | 22.0000 | 25.2300 | +6.232% | 149 | 28,283 | -99.287% |
| 2026-08-12 | 28.8100 | 28.8100 | 23.7500 | 23.7500 | -3.495% | 120 | 28,245 | -99.242% |
| 2026-08-11 | 28.3000 | 28.3000 | 23.5000 | 24.6100 | -14.549% | 280 | 28,151 | -99.269% |
| 2026-08-10 | 32.6500 | 34.5200 | 28.1500 | 28.8000 | -11.439% | 461 | 27,947 | -99.375% |
| 2026-08-07 | 34.8800 | 36.2000 | 30.8000 | 32.5200 | +1.466% | 877 | 27,507 | -99.446% |
| 2026-08-06 | 31.0000 | 35.3000 | 29.4000 | 32.0500 | +5.428% | 92 | 27,487 | -99.438% |
| 2026-08-05 | 34.8500 | 36.2500 | 30.4000 | 30.4000 | -6.028% | 194 | 27,451 | -99.408% |
| 2026-08-04 | 24.2500 | 35.4500 | 24.2500 | 32.3500 | +62.155% | 885 | 27,287 | -99.444% |
| 2026-08-03 | 17.1000 | 20.0500 | 15.3000 | 19.9500 | -0.845% | 72 | 27,270 | -99.098% |
| 2026-07-31 | 21.8500 | 22.8000 | 18.0900 | 20.1200 | +2.080% | 250 | 27,070 | -99.105% |
| 2026-07-30 | 20.0000 | 20.1200 | 18.9800 | 19.7100 | +8.237% | 21 | 27,069 | -99.087% |
| 2026-07-29 | 17.8300 | 19.2000 | 16.2000 | 18.2100 | -8.950% | 26 | 27,075 | -99.012% |
| 2026-07-28 | 16.2300 | 20.0000 | 16.2300 | 20.0000 | +3.520% | 43 | 27,100 | -99.100% |
| 2026-07-27 | 19.5500 | 20.0000 | 17.7500 | 19.3200 | +1.684% | 63 | 27,091 | -99.068% |
| 2026-07-24 | 21.5000 | 21.5000 | 18.3000 | 19.0000 | -18.103% | 23 | 27,099 | -99.053% |
| 2026-07-23 | 24.5700 | 25.5000 | 22.0000 | 23.2000 | -15.636% | 120 | 27,019 | -99.224% |
| 2026-07-22 | 21.6500 | 27.5000 | 21.5000 | 27.5000 | +24.153% | 61 | 27,014 | -99.345% |
| 2026-07-21 | 23.6000 | 23.6000 | 20.0000 | 22.1500 | +9.653% | 54 | 26,990 | -99.187% |
| 2026-07-20 | 20.4500 | 21.2500 | 19.3000 | 20.2000 | +8.836% | 114 | 26,965 | -99.109% |
| 2026-07-17 | 15.6000 | 19.3000 | 14.6600 | 18.5600 | -3.333% | 142 | 26,926 | -99.030% |
| 2026-07-16 | 20.9700 | 22.1200 | 18.5500 | 19.2000 | -28.492% | 26,466 | 627 | -99.063% |
| 2026-07-15 | 27.2500 | 27.6700 | 25.5400 | 26.8500 | +6.337% | 17 | 624 | -99.330% |
| 2026-07-14 | 25.0000 | 27.5000 | 25.0000 | 25.2500 | +6.675% | 15 | 632 | -99.287% |
| 2026-07-13 | 26.2300 | 26.9800 | 22.8400 | 23.6700 | -20.570% | 14 | 624 | -99.240% |
| 2026-07-10 | 30.6400 | 30.8500 | 29.6500 | 29.8000 | -9.697% | 18 | 621 | -99.396% |
| 2026-07-09 | 27.9900 | 33.6000 | 27.5900 | 33.0000 | +25.475% | 58 | 600 | -99.455% |
| 2026-07-08 | 21.1000 | 28.7900 | 21.1000 | 26.3000 | +45.868% | 150 | 565 | -99.316% |
| 2026-07-07 | 17.1000 | 19.0300 | 16.2000 | 18.0300 | -12.899% | 32 | 567 | -99.002% |
| 2026-07-06 | 22.9000 | 22.9000 | 20.0000 | 20.7000 | +33.119% | 25 | 569 | -99.130% |
| 2026-07-02 | 18.2200 | 18.2200 | 15.3000 | 15.5500 | -16.173% | 28 | 593 | -98.842% |
| 2026-07-01 | 20.0000 | 20.0000 | 18.2200 | 18.5500 | -11.074% | 25 | 598 | -99.030% |
| 2026-06-30 | 20.7600 | 21.8900 | 20.2500 | 20.8600 | +4.352% | 28 | 594 | -99.137% |
| 2026-06-29 | 20.0000 | 20.7000 | 16.7000 | 19.9900 | +7.763% | 25 | 593 | -99.100% |
| 2026-06-26 | 20.2500 | 20.2500 | 18.5500 | 18.5500 | -19.207% | 53 | 572 | -99.030% |
| 2026-06-25 | 22.2500 | 25.7100 | 22.1500 | 22.9600 | -5.824% | 46 | 562 | -99.216% |
| 2026-06-24 | 25.0000 | 26.0000 | 24.2400 | 24.3800 | -1.495% | 15 | 560 | -99.262% |
| 2026-06-23 | 25.4000 | 26.3000 | 24.0200 | 24.7500 | -18.852% | 19 | 549 | -99.273% |
| 2026-06-22 | 31.8900 | 31.8900 | 30.2000 | 30.5000 | -20.407% | 15 | 548 | -99.410% |
| 2026-06-18 | 36.0000 | 38.3200 | 36.0000 | 38.3200 | +29.241% | 17 | 541 | -99.530% |
| 2026-06-17 | 28.3400 | 32.6500 | 28.3400 | 29.6500 | +28.355% | 59 | 539 | -99.393% |
| 2026-06-16 | 24.6500 | 24.6500 | 23.1000 | 23.1000 | -22.483% | 9 | 537 | -99.221% |
| 2026-06-15 | 30.6000 | 30.6000 | 28.3200 | 29.8000 | +13.093% | 48 | 510 | -99.396% |
| 2026-06-12 | 26.4200 | 27.2700 | 25.7600 | 26.3500 | -8.760% | 30 | 499 | -99.317% |
| 2026-06-11 | 25.7700 | 28.8800 | 25.0700 | 28.8800 | +10.440% | 19 | 487 | -99.377% |
| 2026-06-10 | 27.1300 | 27.1300 | 24.3600 | 26.1500 | -16.984% | 89 | 470 | -99.312% |
| 2026-06-09 | 29.3900 | 31.7000 | 24.0000 | 31.5000 | -2.778% | 49 | 443 | -99.429% |
| 2026-06-08 | 33.1700 | 35.4000 | 32.4000 | 32.4000 | +3.185% | 117 | 355 | -99.444% |
| 2026-06-05 | 38.0000 | 38.6500 | 31.2200 | 31.4000 | -33.460% | 54 | 332 | -99.427% |
| 2026-06-04 | 44.0000 | 49.1600 | 40.1000 | 47.1900 | -44.807% | 103 | 278 | -99.619% |
| 2026-06-03 | 86.9900 | 94.8700 | 85.5000 | 85.5000 | -1.156% | 33 | 284 | -99.789% |
| 2026-06-02 | 94.2000 | 94.2000 | 84.3500 | 86.5000 | +17.288% | 69 | 304 | -99.792% |
| 2026-06-01 | 64.4400 | 76.8400 | 62.8700 | 73.7500 | +21.901% | 66 | 348 | -99.756% |
| 2026-05-29 | 57.5000 | 64.1700 | 56.6300 | 60.5000 | +19.447% | 80 | 318 | -99.702% |
| 2026-05-28 | 45.2500 | 52.2700 | 45.2500 | 50.6500 | +1.098% | 23 | 316 | -99.645% |
| 2026-05-27 | 50.1000 | 50.1000 | 50.1000 | 50.1000 | +1.974% | 1 | 315 | -99.641% |
| 2026-05-26 | 51.4200 | 54.3300 | 48.4300 | 49.1300 | +15.736% | 10 | 314 | -99.634% |
| 2026-05-22 | 43.1000 | 43.4500 | 42.4500 | 42.4500 | -1.963% | 53 | 303 | -99.576% |
| 2026-05-21 | 45.2700 | 45.2700 | 42.8000 | 43.3000 | -7.872% | 25 | 283 | -99.584% |
| 2026-05-20 | 48.1500 | 48.1500 | 47.0000 | 47.0000 | +9.685% | 7 | 284 | -99.617% |
| 2026-05-19 | 43.3000 | 45.1700 | 42.7500 | 42.8500 | -11.044% | 20 | 267 | -99.580% |
| 2026-05-18 | 47.2500 | 49.8000 | 46.7500 | 48.1700 | -9.794% | 6 | 267 | -99.626% |
| 2026-05-15 | 56.8300 | 56.8300 | 53.4000 | 53.4000 | -14.010% | 11 | 269 | -99.663% |
| 2026-05-14 | 53.0000 | 62.5500 | 53.0000 | 62.1000 | +30.737% | 65 | 273 | -99.710% |
| 2026-05-13 | 44.2500 | 47.5000 | 44.2500 | 47.5000 | +7.710% | 9 | 267 | -99.621% |
| 2026-05-12 | 45.4000 | 45.4000 | 44.1000 | 44.1000 | -18.484% | 4 | 267 | -99.592% |
| 2026-05-11 | 55.8600 | 55.8600 | 53.5000 | 54.1000 | -0.276% | 13 | 264 | -99.667% |
| 2026-05-08 | 51.2500 | 56.4300 | 51.2500 | 54.2500 | +21.910% | 85 | 244 | -99.668% |
| 2026-05-07 | 47.6000 | 47.6000 | 44.5000 | 44.5000 | -10.282% | 38 | 230 | -99.596% |
| 2026-05-06 | 49.6000 | 49.6000 | 49.6000 | 49.6000 | -8.199% | 3 | 229 | -99.637% |
| 2026-05-05 | 50.2000 | 55.9500 | 50.1500 | 54.0300 | +17.075% | 48 | 243 | -99.667% |
| 2026-05-04 | 46.5000 | 46.5000 | 43.5500 | 46.1500 | -6.008% | 31 | 238 | -99.610% |
| 2026-05-01 | 47.5800 | 49.9000 | 47.5500 | 49.1000 | +6.739% | 30 | 230 | -99.633% |
| 2026-04-30 | 45.3000 | 46.0000 | 42.1500 | 46.0000 | +10.710% | 24 | 226 | -99.609% |
| 2026-04-29 | 40.4000 | 41.7000 | 40.4000 | 41.5500 | +4.266% | 5 | 226 | -99.567% |
| 2026-04-28 | 38.9000 | 39.9500 | 38.9000 | 39.8500 | -18.156% | 5 | 225 | -99.548% |
| 2026-04-27 | 49.8000 | 50.0000 | 48.6900 | 48.6900 | -8.563% | 3 | 224 | -99.630% |
| 2026-04-24 | 47.0500 | 53.9000 | 47.0500 | 53.2500 | +1.914% | 9 | 220 | -99.662% |
| 2026-04-23 | 52.5500 | 56.5000 | 52.2500 | 52.2500 | -1.508% | 49 | 210 | -99.656% |
| 2026-04-22 | 43.6700 | 53.0500 | 43.4800 | 53.0500 | +29.548% | 30 | 192 | -99.661% |
| 2026-04-21 | 40.7900 | 40.9500 | 40.7500 | 40.9500 | +4.919% | 16 | 180 | -99.560% |
| 2026-04-20 | 38.9300 | 39.1500 | 38.7500 | 39.0300 | -7.512% | 18 | 169 | -99.539% |
| 2026-04-17 | 40.6600 | 42.2600 | 39.5000 | 42.2000 | +5.158% | 36 | 154 | -99.573% |
| 2026-04-16 | 40.1300 | 40.1300 | 40.1300 | 40.1300 | +5.052% | 1 | 155 | -99.551% |
| 2026-04-15 | 35.3100 | 38.4000 | 35.3100 | 38.2000 | +21.270% | 64 | 108 | -99.529% |
| 2026-04-13 | 31.1700 | 31.5000 | 30.8000 | 31.5000 | +1.777% | 4 | 106 | -99.429% |
| 2026-04-10 | 24.0000 | 30.9500 | 24.0000 | 30.9500 | +39.414% | 9 | 106 | -99.418% |
| 2026-04-09 | 21.2000 | 22.2000 | 21.2000 | 22.2000 | +10.064% | 7 | 107 | -99.189% |
| 2026-04-08 | 19.2500 | 20.1700 | 18.5000 | 20.1700 | +29.711% | 16 | 103 | -99.108% |
| 2026-04-07 | 15.4500 | 15.5500 | 15.4500 | 15.5500 | +47.393% | 60 | 103 | -98.842% |
| 2026-04-01 | 10.7200 | 10.7200 | 10.5500 | 10.5500 | +17.222% | 6 | 73 | -98.294% |
| 2026-03-31 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +12.500% | 1 | 71 | -98.000% |
| 2026-03-30 | 9.1000 | 9.1000 | 8.0000 | 8.0000 | -20.477% | 4 | 70 | -97.750% |
| 2026-03-27 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -14.383% | 7 | 67 | -98.211% |
| 2026-03-26 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -11.654% | 1 | 63 | -98.468% |
| 2026-03-25 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -9.524% | 1 | 64 | -98.647% |
| 2026-03-23 | 14.0500 | 14.7000 | 14.0500 | 14.7000 | +16.206% | 2 | 63 | -98.776% |
| 2026-03-20 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -8.134% | 18 | 62 | -98.577% |
| 2026-03-19 | 11.9900 | 13.7700 | 11.9900 | 13.7700 | +1.474% | 24 | 62 | -98.693% |
| 2026-03-18 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | -5.105% | 1 | 53 | -98.674% |
| 2026-03-17 | 14.9500 | 14.9500 | 13.7500 | 14.3000 | -11.455% | 6 | 53 | -98.741% |
| 2026-03-16 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -16.537% | 1 | 51 | -98.885% |
| 2026-03-13 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | -5.931% | 4 | 50 | -99.070% |
| 2026-03-12 | 20.7100 | 20.7100 | 20.5700 | 20.5700 | -8.740% | 2 | 50 | -99.125% |
| 2026-03-11 | 22.7300 | 22.8200 | 22.5400 | 22.5400 | +2.037% | 80 | 49 | -99.201% |
| 2026-03-06 | 18.9000 | 22.0900 | 18.9000 | 22.0900 | +19.276% | 3 | 9 | -99.185% |
| 2026-03-05 | 18.5200 | 18.5200 | 18.5200 | 18.5200 | +2.320% | 2 | 6 | -99.028% |
| 2026-03-02 | 18.1000 | 18.1000 | 18.0500 | 18.1000 | 0.000% | 7 | 4 | -99.006% |