AVGO261016C00470000
AVGO Oct 16 2026 470.00 Call
optionOPRA
EODOct 7, 2026
0.06USD-40.000%(-0.04)5Vol4,504OI
AVGO261016C00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.1100 | 0.1100 | 0.0500 | 0.0600 | -40.000% | 5 | 4,503 | 0.000% |
| 2026-10-06 | 0.0600 | 0.1400 | 0.0500 | 0.1000 | +11.111% | 31 | 4,502 | -40.000% |
| 2026-10-05 | 0.0800 | 0.1600 | 0.0500 | 0.0900 | 0.000% | 35 | 4,512 | -33.333% |
| 2026-10-02 | 0.0800 | 0.1100 | 0.0400 | 0.0900 | +12.500% | 8 | 4,514 | -33.333% |
| 2026-10-01 | 0.0800 | 0.1100 | 0.0600 | 0.0800 | -27.273% | 16 | 4,527 | -25.000% |
| 2026-09-30 | 0.0600 | 0.1100 | 0.0500 | 0.1100 | +22.222% | 14 | 4,537 | -45.455% |
| 2026-09-29 | 0.3200 | 0.3200 | 0.0900 | 0.0900 | -10.000% | 5 | 4,538 | -33.333% |
| 2026-09-28 | 0.1900 | 0.1900 | 0.0800 | 0.1000 | -44.444% | 10 | 4,536 | -40.000% |
| 2026-09-25 | 0.1800 | 0.2700 | 0.1600 | 0.1800 | -47.059% | 76 | 4,534 | -66.667% |
| 2026-09-24 | 0.1900 | 0.3400 | 0.1900 | 0.3400 | +70.000% | 5 | 4,533 | -82.353% |
| 2026-09-23 | 0.3300 | 0.3300 | 0.2000 | 0.2000 | -57.447% | 34 | 4,505 | -70.000% |
| 2026-09-22 | 0.3000 | 0.4700 | 0.3000 | 0.4700 | +14.634% | 126 | 4,489 | -87.234% |
| 2026-09-21 | 0.1800 | 0.4300 | 0.1800 | 0.4100 | +95.238% | 30 | 4,469 | -85.366% |
| 2026-09-18 | 0.3400 | 0.3400 | 0.1900 | 0.2100 | -25.000% | 43 | 4,457 | -71.429% |
| 2026-09-17 | 0.2700 | 0.2800 | 0.2300 | 0.2800 | -40.426% | 10 | 4,459 | -78.571% |
| 2026-09-16 | 0.2600 | 0.4700 | 0.1500 | 0.4700 | +88.000% | 336 | 4,468 | -87.234% |
| 2026-09-15 | 0.2500 | 0.2500 | 0.2300 | 0.2500 | +19.048% | 6 | 4,471 | -76.000% |
| 2026-09-14 | 0.2600 | 0.2700 | 0.2100 | 0.2100 | -53.333% | 236 | 4,471 | -71.429% |
| 2026-09-11 | 0.5500 | 0.5500 | 0.3900 | 0.4500 | -8.163% | 135 | 4,480 | -86.667% |
| 2026-09-10 | 0.3400 | 0.6800 | 0.3400 | 0.4900 | -32.877% | 117 | 4,504 | -87.755% |
| 2026-09-09 | 0.7900 | 0.8500 | 0.6500 | 0.7300 | -27.000% | 59 | 4,513 | -91.781% |
| 2026-09-08 | 1.2000 | 1.3100 | 0.9100 | 1.0000 | +13.636% | 279 | 4,512 | -94.000% |
| 2026-09-04 | 0.7000 | 0.9200 | 0.6800 | 0.8800 | -2.222% | 109 | 4,508 | -93.182% |
| 2026-09-03 | 0.7600 | 1.1800 | 0.5000 | 0.9000 | -62.810% | 576 | 4,670 | -93.333% |
| 2026-09-02 | 2.7900 | 2.7900 | 2.3600 | 2.4200 | -16.552% | 340 | 4,583 | -97.521% |
| 2026-09-01 | 2.7500 | 2.9500 | 2.6500 | 2.9000 | -12.121% | 228 | 4,602 | -97.931% |
| 2026-08-31 | 3.1000 | 3.3000 | 3.0000 | 3.3000 | +2.804% | 85 | 4,537 | -98.182% |
| 2026-08-28 | 3.8500 | 4.3300 | 3.0500 | 3.2100 | -14.400% | 60 | 4,505 | -98.131% |
| 2026-08-27 | 3.1500 | 3.7500 | 3.1500 | 3.7500 | +45.349% | 105 | 4,500 | -98.400% |
| 2026-08-26 | 2.7700 | 2.7700 | 2.0100 | 2.5800 | -4.444% | 261 | 4,571 | -97.674% |
| 2026-08-25 | 3.0000 | 3.0500 | 2.5200 | 2.7000 | -6.574% | 75 | 4,541 | -97.778% |
| 2026-08-24 | 3.9000 | 3.9000 | 2.8900 | 2.8900 | -32.791% | 101 | 4,516 | -97.924% |
| 2026-08-21 | 4.6500 | 4.9200 | 4.0500 | 4.3000 | +12.861% | 152 | 4,438 | -98.605% |
| 2026-08-20 | 3.8000 | 4.0500 | 3.3000 | 3.8100 | +2.973% | 127 | 4,390 | -98.425% |
| 2026-08-19 | 4.7200 | 4.7700 | 3.3500 | 3.7000 | -36.207% | 205 | 4,275 | -98.378% |
| 2026-08-18 | 6.3500 | 6.3500 | 5.6000 | 5.8000 | -30.372% | 71 | 4,250 | -98.966% |
| 2026-08-17 | 9.7000 | 9.7000 | 8.2500 | 8.3300 | -7.444% | 82 | 4,244 | -99.280% |
| 2026-08-14 | 13.6300 | 13.6300 | 8.1000 | 9.0000 | -45.122% | 155 | 4,158 | -99.333% |
| 2026-08-13 | 16.1500 | 17.7100 | 16.1500 | 16.4000 | +8.825% | 82 | 4,113 | -99.634% |
| 2026-08-12 | 17.8000 | 17.8000 | 15.0700 | 15.0700 | -0.855% | 22 | 4,108 | -99.602% |
| 2026-08-11 | 18.4000 | 18.4000 | 14.9500 | 15.2000 | -22.843% | 33 | 4,108 | -99.605% |
| 2026-08-10 | 21.6500 | 23.0000 | 19.5900 | 19.7000 | -8.669% | 346 | 4,082 | -99.695% |
| 2026-08-07 | 22.9800 | 23.0300 | 20.8000 | 21.5700 | -2.398% | 267 | 4,058 | -99.722% |
| 2026-08-06 | 21.0900 | 24.2300 | 21.0900 | 22.1000 | -1.778% | 106 | 4,038 | -99.729% |
| 2026-08-05 | 23.5900 | 23.7300 | 22.0000 | 22.5000 | -6.211% | 218 | 4,035 | -99.733% |
| 2026-08-04 | 15.1500 | 24.4000 | 15.1500 | 23.9900 | +79.700% | 88 | 4,043 | -99.750% |
| 2026-08-03 | 9.6000 | 13.3500 | 9.6000 | 13.3500 | +0.376% | 29 | 4,041 | -99.551% |
| 2026-07-31 | 12.5000 | 13.3000 | 11.7000 | 13.3000 | +2.703% | 191 | 4,035 | -99.549% |
| 2026-07-30 | 11.1900 | 13.1500 | 11.1200 | 12.9500 | +15.625% | 139 | 4,033 | -99.537% |
| 2026-07-29 | 10.4000 | 11.8600 | 10.4000 | 11.2000 | -13.846% | 4 | 4,032 | -99.464% |
| 2026-07-28 | 11.6500 | 13.3000 | 11.0000 | 13.0000 | +9.705% | 25 | 4,028 | -99.538% |
| 2026-07-27 | 11.3300 | 12.1200 | 11.3300 | 11.8500 | -11.896% | 25 | 4,039 | -99.494% |
| 2026-07-24 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -13.948% | 1 | 4,040 | -99.554% |
| 2026-07-23 | 16.9700 | 17.4500 | 15.0000 | 15.6300 | -17.737% | 15 | 4,038 | -99.616% |
| 2026-07-22 | 14.8000 | 19.1700 | 14.8000 | 19.0000 | +25.000% | 118 | 4,056 | -99.684% |
| 2026-07-21 | 15.4000 | 15.4000 | 13.7000 | 15.2000 | +12.593% | 67 | 4,051 | -99.605% |
| 2026-07-20 | 13.2900 | 14.4000 | 13.1000 | 13.5000 | +8.000% | 34 | 3,784 | -99.556% |
| 2026-07-17 | 9.9300 | 13.1500 | 9.9300 | 12.5000 | -6.156% | 2,880 | 4,030 | -99.520% |
| 2026-07-16 | 14.7500 | 14.7500 | 12.7500 | 13.3200 | -29.710% | 27 | 4,024 | -99.550% |
| 2026-07-15 | 19.2600 | 19.2600 | 16.7700 | 18.9500 | +5.689% | 884 | 3,162 | -99.683% |
| 2026-07-14 | 17.2500 | 19.4000 | 17.2500 | 17.9300 | +11.923% | 21 | 3,159 | -99.665% |
| 2026-07-13 | 18.3000 | 18.4300 | 15.9000 | 16.0200 | -26.005% | 15 | 3,156 | -99.625% |
| 2026-07-10 | 22.1500 | 22.1500 | 21.1500 | 21.6500 | -3.778% | 30 | 3,145 | -99.723% |
| 2026-07-09 | 23.0000 | 24.1500 | 18.3000 | 22.5000 | +19.808% | 33 | 3,146 | -99.733% |
| 2026-07-08 | 14.4500 | 20.9000 | 14.4500 | 18.7800 | +55.851% | 167 | 3,104 | -99.681% |
| 2026-07-07 | 12.8000 | 13.2000 | 11.7400 | 12.0500 | -15.439% | 24 | 3,094 | -99.502% |
| 2026-07-06 | 15.8000 | 16.0000 | 14.2000 | 14.2500 | +26.667% | 22 | 3,095 | -99.579% |
| 2026-07-02 | 12.4500 | 12.4500 | 10.1000 | 11.2500 | -14.773% | 3,073 | 650 | -99.467% |
| 2026-07-01 | 12.8000 | 13.2000 | 12.6100 | 13.2000 | -13.158% | 119 | 610 | -99.545% |
| 2026-06-30 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +4.972% | 1 | 609 | -99.605% |
| 2026-06-29 | 13.3000 | 14.4800 | 13.0300 | 14.4800 | +7.180% | 5 | 609 | -99.586% |
| 2026-06-26 | 13.0000 | 14.1500 | 13.0000 | 13.5100 | -16.295% | 17 | 611 | -99.556% |
| 2026-06-25 | 16.0500 | 16.9000 | 16.0000 | 16.1400 | -3.929% | 45 | 599 | -99.628% |
| 2026-06-24 | 19.3300 | 19.3300 | 16.8000 | 16.8000 | -6.667% | 8 | 597 | -99.643% |
| 2026-06-23 | 19.7000 | 19.7000 | 18.0000 | 18.0000 | -19.463% | 8 | 594 | -99.667% |
| 2026-06-22 | 25.7400 | 25.7400 | 21.6700 | 22.3500 | -19.022% | 15 | 583 | -99.732% |
| 2026-06-18 | 27.9500 | 28.6000 | 27.6000 | 27.6000 | +28.972% | 13 | 584 | -99.783% |
| 2026-06-17 | 19.2300 | 23.8000 | 19.2300 | 21.4000 | +25.808% | 79 | 553 | -99.720% |
| 2026-06-16 | 19.8800 | 19.8800 | 17.0100 | 17.0100 | -22.222% | 9 | 553 | -99.647% |
| 2026-06-15 | 22.6000 | 22.6000 | 21.0000 | 21.8700 | +13.966% | 46 | 510 | -99.726% |
| 2026-06-12 | 19.0000 | 19.5000 | 19.0000 | 19.1900 | -10.327% | 14 | 514 | -99.687% |
| 2026-06-11 | 19.3800 | 21.4000 | 19.3800 | 21.4000 | +14.133% | 5 | 510 | -99.720% |
| 2026-06-10 | 19.5500 | 19.7000 | 18.3000 | 18.7500 | -20.551% | 22 | 497 | -99.680% |
| 2026-06-09 | 20.8500 | 23.6000 | 19.5000 | 23.6000 | -6.903% | 95 | 463 | -99.746% |
| 2026-06-08 | 27.5100 | 27.5100 | 25.1000 | 25.3500 | +6.962% | 19 | 454 | -99.763% |
| 2026-06-05 | 32.5100 | 32.5100 | 23.6500 | 23.7000 | -36.512% | 36 | 459 | -99.747% |
| 2026-06-04 | 35.1000 | 39.4500 | 30.1500 | 37.3300 | -48.631% | 185 | 332 | -99.839% |
| 2026-06-03 | 81.9000 | 81.9000 | 72.0000 | 72.6700 | -3.107% | 135 | 390 | -99.917% |
| 2026-06-02 | 76.6200 | 76.6200 | 69.0000 | 75.0000 | +23.762% | 50 | 405 | -99.920% |
| 2026-06-01 | 51.9500 | 63.5700 | 51.9500 | 60.6000 | +16.538% | 52 | 406 | -99.901% |
| 2026-05-29 | 50.3900 | 52.0000 | 46.1500 | 52.0000 | +30.000% | 43 | 383 | -99.885% |
| 2026-05-28 | 35.0000 | 40.1000 | 35.0000 | 40.0000 | +5.291% | 12 | 382 | -99.850% |
| 2026-05-27 | 40.8800 | 40.8800 | 36.2800 | 37.9900 | +0.957% | 53 | 386 | -99.842% |
| 2026-05-26 | 37.6300 | 37.6300 | 37.6300 | 37.6300 | +13.549% | 4 | 382 | -99.841% |
| 2026-05-22 | 33.1400 | 33.1400 | 33.1400 | 33.1400 | -2.097% | 1 | 382 | -99.819% |
| 2026-05-21 | 34.6800 | 34.6800 | 33.8500 | 33.8500 | -6.621% | 2 | 381 | -99.823% |
| 2026-05-20 | 36.2500 | 36.2500 | 36.2500 | 36.2500 | +9.517% | 1 | 380 | -99.834% |
| 2026-05-19 | 33.6500 | 33.6500 | 32.6500 | 33.1000 | -21.097% | 28 | 369 | -99.819% |
| 2026-05-15 | 41.0000 | 42.6100 | 41.0000 | 41.9500 | -16.100% | 26 | 358 | -99.857% |
| 2026-05-14 | 37.6000 | 50.0000 | 37.6000 | 50.0000 | +36.612% | 20 | 363 | -99.880% |
| 2026-05-13 | 36.2000 | 37.7500 | 36.2000 | 36.6000 | -2.400% | 27 | 339 | -99.836% |
| 2026-05-12 | 42.2000 | 42.2000 | 34.3000 | 37.5000 | -11.243% | 39 | 357 | -99.840% |
| 2026-05-11 | 43.1000 | 43.1000 | 42.1500 | 42.2500 | -1.515% | 16 | 362 | -99.858% |
| 2026-05-08 | 36.2500 | 42.9000 | 36.2500 | 42.9000 | +22.048% | 56 | 356 | -99.860% |
| 2026-05-07 | 38.4000 | 38.6200 | 35.1500 | 35.1500 | -10.332% | 27 | 338 | -99.829% |
| 2026-05-06 | 37.5000 | 39.3000 | 37.0800 | 39.2000 | -7.765% | 111 | 329 | -99.847% |
| 2026-05-05 | 40.0000 | 43.6200 | 40.0000 | 42.5000 | +19.718% | 14 | 323 | -99.859% |
| 2026-05-04 | 37.5000 | 37.5000 | 35.5000 | 35.5000 | -6.824% | 10 | 323 | -99.831% |
| 2026-05-01 | 38.5000 | 38.5000 | 38.1000 | 38.1000 | +6.872% | 4 | 322 | -99.843% |
| 2026-04-30 | 34.9000 | 35.7500 | 34.7500 | 35.6500 | +8.855% | 58 | 288 | -99.832% |
| 2026-04-29 | 30.0500 | 32.7500 | 30.0500 | 32.7500 | +5.987% | 4 | 287 | -99.817% |
| 2026-04-28 | 32.2000 | 32.2000 | 29.7500 | 30.9000 | -20.749% | 19 | 280 | -99.806% |
| 2026-04-27 | 40.2300 | 40.3300 | 38.5000 | 38.9900 | -5.707% | 24 | 280 | -99.846% |
| 2026-04-24 | 40.0000 | 41.8900 | 38.9000 | 41.3500 | -0.433% | 93 | 308 | -99.855% |
| 2026-04-23 | 43.5500 | 44.9000 | 41.5300 | 41.5300 | -0.765% | 78 | 257 | -99.856% |
| 2026-04-22 | 41.9000 | 41.9000 | 41.6000 | 41.8500 | +32.563% | 4 | 256 | -99.857% |
| 2026-04-21 | 30.2000 | 31.8600 | 30.2000 | 31.5700 | +7.381% | 6 | 255 | -99.810% |
| 2026-04-20 | 32.0700 | 32.0700 | 29.3800 | 29.4000 | -12.239% | 23 | 238 | -99.796% |
| 2026-04-17 | 31.7500 | 33.5000 | 31.7500 | 33.5000 | +9.620% | 10 | 236 | -99.821% |
| 2026-04-16 | 31.5000 | 31.5000 | 29.9000 | 30.5600 | +3.034% | 29 | 211 | -99.804% |
| 2026-04-15 | 28.7900 | 30.0500 | 28.7900 | 29.6600 | +25.412% | 14 | 205 | -99.798% |
| 2026-04-14 | 23.8600 | 23.8600 | 23.6500 | 23.6500 | +5.817% | 2 | 203 | -99.746% |
| 2026-04-10 | 23.6500 | 23.8000 | 22.0000 | 22.3500 | +38.390% | 155 | 203 | -99.732% |
| 2026-04-09 | 17.3500 | 17.3500 | 16.1500 | 16.1500 | +8.389% | 51 | 135 | -99.628% |
| 2026-04-08 | 13.9500 | 14.9000 | 13.9500 | 14.9000 | +40.566% | 175 | 143 | -99.597% |
| 2026-04-07 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +51.862% | 25 | 146 | -99.434% |
| 2026-04-06 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | -6.309% | 2 | 121 | -99.140% |
| 2026-04-01 | 7.5000 | 7.5500 | 7.4500 | 7.4500 | +42.720% | 13 | 120 | -99.195% |
| 2026-03-30 | 5.7300 | 5.7300 | 5.2200 | 5.2200 | -29.459% | 5 | 118 | -98.851% |
| 2026-03-27 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -8.979% | 1 | 118 | -99.189% |
| 2026-03-26 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | -10.659% | 3 | 118 | -99.262% |
| 2026-03-25 | 9.4500 | 9.4500 | 9.1000 | 9.1000 | -5.895% | 28 | 118 | -99.341% |
| 2026-03-24 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | -5.659% | 1 | 90 | -99.380% |
| 2026-03-23 | 10.2500 | 10.5000 | 9.7600 | 10.2500 | -17.339% | 103 | 91 | -99.415% |
| 2026-03-16 | 12.5000 | 12.5000 | 12.4000 | 12.4000 | -20.767% | 25 | 38 | -99.516% |
| 2026-03-12 | 15.6700 | 15.6700 | 15.6400 | 15.6500 | -5.438% | 8 | 13 | -99.617% |
| 2026-03-11 | 16.7200 | 16.7700 | 16.5500 | 16.5500 | -9.066% | 4 | 9 | -99.637% |
| 2026-03-09 | 18.1000 | 18.2000 | 18.1000 | 18.2000 | -3.191% | 7 | 7 | -99.670% |
| 2026-02-19 | 18.8500 | 18.8500 | 18.8000 | 18.8000 | 0.000% | 2 | 1 | -99.681% |