AVGO261016C00480000
AVGO Oct 16 2026 480.00 Call
optionOPRA
EODOct 7, 2026
0.03USD-40.000%(-0.02)30Vol2,193OI
AVGO261016C00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -40.000% | 30 | 2,180 | 0.000% |
| 2026-10-06 | 0.0300 | 0.0800 | 0.0100 | 0.0500 | +25.000% | 90 | 2,184 | -40.000% |
| 2026-10-05 | 0.0500 | 0.0900 | 0.0400 | 0.0400 | -20.000% | 47 | 2,223 | -25.000% |
| 2026-10-02 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | -28.571% | 7 | 2,226 | -40.000% |
| 2026-10-01 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.000% | 74 | 2,226 | -57.143% |
| 2026-09-30 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.000% | 26 | 2,236 | -57.143% |
| 2026-09-29 | 0.1000 | 0.1300 | 0.0700 | 0.0700 | -30.000% | 53 | 2,253 | -57.143% |
| 2026-09-28 | 0.1400 | 0.1400 | 0.0800 | 0.1000 | -37.500% | 18 | 2,261 | -70.000% |
| 2026-09-25 | 0.2200 | 0.2200 | 0.1100 | 0.1600 | -27.273% | 122 | 2,216 | -81.250% |
| 2026-09-24 | 0.1500 | 0.2300 | 0.1400 | 0.2200 | +22.222% | 96 | 2,173 | -86.364% |
| 2026-09-23 | 0.2700 | 0.2800 | 0.1700 | 0.1800 | -53.846% | 243 | 2,164 | -83.333% |
| 2026-09-22 | 0.2500 | 0.3900 | 0.2500 | 0.3900 | +8.333% | 217 | 2,181 | -92.308% |
| 2026-09-21 | 0.1600 | 0.3800 | 0.1500 | 0.3600 | +125.000% | 93 | 2,231 | -91.667% |
| 2026-09-18 | 0.5500 | 0.5500 | 0.1600 | 0.1600 | -30.435% | 58 | 2,232 | -81.250% |
| 2026-09-17 | 0.2500 | 0.2500 | 0.0500 | 0.2300 | +21.053% | 61 | 2,234 | -86.957% |
| 2026-09-16 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -13.636% | 39 | 2,221 | -84.211% |
| 2026-09-15 | 0.2200 | 0.2700 | 0.1900 | 0.2200 | +4.762% | 41 | 2,185 | -86.364% |
| 2026-09-14 | 0.3300 | 0.3300 | 0.1700 | 0.2100 | -34.375% | 200 | 2,130 | -85.714% |
| 2026-09-11 | 0.3700 | 0.4300 | 0.3100 | 0.3200 | -8.571% | 174 | 2,102 | -90.625% |
| 2026-09-10 | 0.4700 | 0.4900 | 0.3500 | 0.3500 | -30.000% | 46 | 2,076 | -91.429% |
| 2026-09-09 | 0.7500 | 0.7500 | 0.5000 | 0.5000 | -39.024% | 62 | 2,079 | -94.000% |
| 2026-09-08 | 0.7800 | 0.9800 | 0.7500 | 0.8200 | +26.154% | 139 | 2,067 | -96.341% |
| 2026-09-04 | 0.6900 | 0.6900 | 0.4900 | 0.6500 | -8.451% | 176 | 2,129 | -95.385% |
| 2026-09-03 | 0.6400 | 0.7900 | 0.4600 | 0.7100 | -63.402% | 677 | 2,415 | -95.775% |
| 2026-09-02 | 2.0000 | 2.2400 | 1.8500 | 1.9400 | -19.835% | 349 | 2,281 | -98.454% |
| 2026-09-01 | 2.5100 | 2.5100 | 2.1100 | 2.4200 | -8.679% | 165 | 2,272 | -98.760% |
| 2026-08-31 | 2.4900 | 2.7100 | 2.3500 | 2.6500 | +6.000% | 120 | 2,254 | -98.868% |
| 2026-08-28 | 3.6000 | 3.6000 | 2.4700 | 2.5000 | -21.875% | 145 | 2,272 | -98.800% |
| 2026-08-27 | 2.5100 | 3.2000 | 2.5100 | 3.2000 | +48.148% | 122 | 2,200 | -99.063% |
| 2026-08-26 | 2.0200 | 2.2500 | 1.7500 | 2.1600 | +0.465% | 407 | 2,080 | -98.611% |
| 2026-08-25 | 2.4100 | 2.6400 | 2.1000 | 2.1500 | -8.511% | 86 | 2,045 | -98.605% |
| 2026-08-24 | 3.6800 | 3.6800 | 2.3000 | 2.3500 | -33.803% | 92 | 2,024 | -98.723% |
| 2026-08-21 | 3.7500 | 4.2900 | 3.4000 | 3.5500 | +11.987% | 99 | 1,997 | -99.155% |
| 2026-08-20 | 2.6900 | 3.3500 | 2.6900 | 3.1700 | +5.667% | 153 | 2,010 | -99.054% |
| 2026-08-19 | 3.8000 | 4.1000 | 2.6700 | 3.0000 | -36.170% | 115 | 1,978 | -99.000% |
| 2026-08-18 | 5.4800 | 5.6100 | 4.6300 | 4.7000 | -29.535% | 98 | 1,989 | -99.362% |
| 2026-08-17 | 7.7000 | 7.7500 | 6.6700 | 6.6700 | -6.056% | 78 | 1,987 | -99.550% |
| 2026-08-14 | 11.2000 | 11.2000 | 6.7500 | 7.1000 | -48.736% | 307 | 1,844 | -99.577% |
| 2026-08-13 | 15.5100 | 15.5100 | 13.8500 | 13.8500 | +4.135% | 95 | 1,793 | -99.783% |
| 2026-08-12 | 15.0200 | 15.0200 | 13.3000 | 13.3000 | +3.261% | 31 | 1,798 | -99.774% |
| 2026-08-11 | 15.4200 | 15.6500 | 12.7500 | 12.8800 | -24.012% | 48 | 1,770 | -99.767% |
| 2026-08-10 | 20.4000 | 20.4000 | 16.4800 | 16.9500 | -8.130% | 373 | 1,456 | -99.823% |
| 2026-08-07 | 20.9500 | 22.0000 | 18.1000 | 18.4500 | -4.404% | 47 | 1,444 | -99.837% |
| 2026-08-06 | 16.7500 | 21.5300 | 16.7500 | 19.3000 | -2.229% | 60 | 1,423 | -99.845% |
| 2026-08-05 | 23.0000 | 23.0000 | 19.3000 | 19.7400 | -4.959% | 39 | 1,404 | -99.848% |
| 2026-08-04 | 14.0000 | 21.8000 | 14.0000 | 20.7700 | +79.827% | 121 | 1,355 | -99.856% |
| 2026-08-03 | 8.5000 | 11.7000 | 8.5000 | 11.5500 | +5.000% | 31 | 1,354 | -99.740% |
| 2026-07-31 | 13.0000 | 14.0000 | 10.4000 | 11.0000 | -2.998% | 30 | 1,350 | -99.727% |
| 2026-07-30 | 10.8500 | 11.3400 | 10.8500 | 11.3400 | +31.555% | 7 | 1,347 | -99.735% |
| 2026-07-29 | 9.3500 | 11.2500 | 8.6200 | 8.6200 | -19.664% | 28 | 1,348 | -99.652% |
| 2026-07-28 | 9.7700 | 11.5000 | 9.4500 | 10.7300 | -2.009% | 54 | 1,322 | -99.720% |
| 2026-07-27 | 11.8000 | 11.8000 | 10.2500 | 10.9500 | -1.351% | 48 | 1,306 | -99.726% |
| 2026-07-24 | 13.0000 | 13.0000 | 10.6500 | 11.1000 | -20.771% | 212 | 1,232 | -99.730% |
| 2026-07-23 | 13.9500 | 14.4200 | 13.6000 | 14.0100 | -17.588% | 18 | 1,225 | -99.786% |
| 2026-07-22 | 13.5000 | 17.0000 | 13.5000 | 17.0000 | +32.296% | 110 | 1,150 | -99.824% |
| 2026-07-21 | 12.1000 | 13.4100 | 12.1000 | 12.8500 | +7.083% | 468 | 704 | -99.767% |
| 2026-07-20 | 11.7500 | 12.8300 | 10.9500 | 12.0000 | +5.727% | 119 | 619 | -99.750% |
| 2026-07-17 | 8.9500 | 11.7500 | 8.9100 | 11.3500 | +0.889% | 85 | 556 | -99.736% |
| 2026-07-16 | 12.8300 | 12.8300 | 11.2500 | 11.2500 | -32.188% | 32 | 563 | -99.733% |
| 2026-07-15 | 17.2400 | 17.2400 | 14.7700 | 16.5900 | +6.346% | 70 | 546 | -99.819% |
| 2026-07-14 | 15.7000 | 17.3700 | 15.6000 | 15.6000 | +5.477% | 20 | 542 | -99.808% |
| 2026-07-13 | 15.5000 | 15.5000 | 14.4900 | 14.7900 | -22.362% | 7 | 537 | -99.797% |
| 2026-07-10 | 19.5600 | 19.5600 | 19.0000 | 19.0500 | -12.131% | 9 | 530 | -99.843% |
| 2026-07-09 | 20.0100 | 21.8000 | 17.8300 | 21.6800 | +27.981% | 37 | 519 | -99.862% |
| 2026-07-08 | 14.6000 | 18.2000 | 14.6000 | 16.9400 | +59.811% | 87 | 538 | -99.823% |
| 2026-07-07 | 10.9700 | 11.7500 | 10.0000 | 10.6000 | -17.702% | 11 | 541 | -99.717% |
| 2026-07-06 | 13.4500 | 14.2000 | 12.4200 | 12.8800 | +39.394% | 43 | 565 | -99.767% |
| 2026-07-02 | 9.2500 | 9.2500 | 9.1400 | 9.2400 | -20.687% | 3 | 566 | -99.675% |
| 2026-07-01 | 11.8000 | 11.9700 | 11.1800 | 11.6500 | -10.591% | 49 | 520 | -99.742% |
| 2026-06-30 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | +4.240% | 5 | 520 | -99.770% |
| 2026-06-29 | 12.3200 | 12.5000 | 12.2000 | 12.5000 | +7.666% | 10 | 521 | -99.760% |
| 2026-06-26 | 12.1300 | 12.4500 | 11.6100 | 11.6100 | -20.859% | 8 | 522 | -99.742% |
| 2026-06-25 | 14.5100 | 15.3500 | 14.3500 | 14.6700 | -2.525% | 45 | 518 | -99.796% |
| 2026-06-24 | 17.6500 | 17.6500 | 15.0500 | 15.0500 | -4.140% | 44 | 524 | -99.801% |
| 2026-06-23 | 16.5000 | 18.0000 | 15.4200 | 15.7000 | -21.500% | 12 | 521 | -99.809% |
| 2026-06-22 | 27.1500 | 27.1500 | 19.6600 | 20.0000 | -21.105% | 39 | 503 | -99.850% |
| 2026-06-18 | 25.0000 | 26.0700 | 24.8300 | 25.3500 | +30.334% | 38 | 488 | -99.882% |
| 2026-06-17 | 19.2300 | 21.5000 | 19.2300 | 19.4500 | +27.124% | 29 | 484 | -99.846% |
| 2026-06-16 | 18.7500 | 18.7500 | 15.3000 | 15.3000 | -23.500% | 51 | 503 | -99.804% |
| 2026-06-15 | 19.6300 | 20.0000 | 18.2600 | 20.0000 | +16.754% | 12 | 494 | -99.850% |
| 2026-06-12 | 18.1000 | 18.1500 | 16.5500 | 17.1300 | -11.244% | 12 | 492 | -99.825% |
| 2026-06-11 | 16.7100 | 19.3000 | 16.2500 | 19.3000 | +12.209% | 11 | 493 | -99.845% |
| 2026-06-10 | 18.7000 | 18.7000 | 16.3000 | 17.2000 | -16.220% | 51 | 510 | -99.826% |
| 2026-06-09 | 25.0000 | 26.1000 | 17.2500 | 20.5300 | -10.623% | 110 | 507 | -99.854% |
| 2026-06-08 | 24.6500 | 25.2500 | 22.8500 | 22.9700 | +4.982% | 34 | 488 | -99.869% |
| 2026-06-05 | 28.3700 | 28.5500 | 21.7000 | 21.8800 | -37.217% | 72 | 439 | -99.863% |
| 2026-06-04 | 32.1000 | 37.1300 | 28.6800 | 34.8500 | -49.493% | 221 | 373 | -99.914% |
| 2026-06-03 | 78.0000 | 78.0000 | 66.1400 | 69.0000 | -2.405% | 109 | 345 | -99.957% |
| 2026-06-02 | 73.5700 | 73.5700 | 63.6200 | 70.7000 | +24.209% | 79 | 349 | -99.958% |
| 2026-06-01 | 48.0000 | 60.3100 | 48.0000 | 56.9200 | +21.235% | 57 | 366 | -99.947% |
| 2026-05-29 | 46.8500 | 47.0000 | 42.7000 | 46.9500 | +30.962% | 42 | 352 | -99.936% |
| 2026-05-28 | 35.8500 | 35.8500 | 35.8500 | 35.8500 | +1.644% | 4 | 352 | -99.916% |
| 2026-05-27 | 35.2700 | 35.2700 | 35.2700 | 35.2700 | -5.771% | 1 | 351 | -99.915% |
| 2026-05-26 | 32.9500 | 37.4300 | 32.9500 | 37.4300 | +20.470% | 5 | 347 | -99.920% |
| 2026-05-22 | 31.0500 | 31.0700 | 31.0500 | 31.0700 | +0.550% | 34 | 340 | -99.903% |
| 2026-05-21 | 31.5000 | 31.5000 | 30.9000 | 30.9000 | -8.309% | 8 | 335 | -99.903% |
| 2026-05-20 | 34.0000 | 35.1400 | 33.3000 | 33.7000 | +9.416% | 19 | 335 | -99.911% |
| 2026-05-19 | 30.9000 | 30.9000 | 30.8000 | 30.8000 | -8.876% | 25 | 343 | -99.903% |
| 2026-05-18 | 36.3300 | 36.3300 | 33.8000 | 33.8000 | -12.887% | 3 | 342 | -99.911% |
| 2026-05-15 | 39.0000 | 39.1500 | 38.8000 | 38.8000 | -14.763% | 9 | 338 | -99.923% |
| 2026-05-14 | 39.4500 | 45.7100 | 39.4500 | 45.5200 | +34.635% | 12 | 333 | -99.934% |
| 2026-05-13 | 32.6500 | 34.6000 | 32.6500 | 33.8100 | -2.817% | 9 | 329 | -99.911% |
| 2026-05-12 | 38.5000 | 38.8500 | 31.0000 | 34.7900 | -11.701% | 38 | 315 | -99.914% |
| 2026-05-11 | 40.1000 | 40.1000 | 39.4000 | 39.4000 | -0.881% | 6 | 316 | -99.924% |
| 2026-05-08 | 36.5000 | 40.3500 | 36.5000 | 39.7500 | +20.601% | 12 | 313 | -99.925% |
| 2026-05-07 | 33.7000 | 33.7000 | 31.8500 | 32.9600 | -8.698% | 24 | 305 | -99.909% |
| 2026-05-06 | 37.5000 | 37.5000 | 34.7500 | 36.1000 | -9.750% | 19 | 298 | -99.917% |
| 2026-05-05 | 32.6000 | 40.2000 | 32.6000 | 40.0000 | +26.863% | 88 | 261 | -99.925% |
| 2026-05-04 | 35.9500 | 35.9500 | 31.4000 | 31.5300 | -11.681% | 18 | 248 | -99.905% |
| 2026-05-01 | 35.5500 | 35.7000 | 34.5000 | 35.7000 | +7.953% | 9 | 244 | -99.916% |
| 2026-04-30 | 32.8500 | 33.0700 | 32.3500 | 33.0700 | +17.062% | 17 | 233 | -99.909% |
| 2026-04-28 | 30.5600 | 30.5600 | 26.8900 | 28.2500 | -19.263% | 52 | 202 | -99.894% |
| 2026-04-27 | 36.0500 | 36.0500 | 34.9900 | 34.9900 | -10.967% | 11 | 199 | -99.914% |
| 2026-04-24 | 35.4000 | 39.3500 | 35.4000 | 39.3000 | +2.051% | 18 | 194 | -99.924% |
| 2026-04-23 | 41.3700 | 41.7000 | 38.5100 | 38.5100 | +2.557% | 119 | 150 | -99.922% |
| 2026-04-22 | 32.6500 | 37.8000 | 32.6500 | 37.5500 | +29.127% | 53 | 116 | -99.920% |
| 2026-04-21 | 29.0800 | 29.0800 | 29.0800 | 29.0800 | +3.672% | 1 | 115 | -99.897% |
| 2026-04-20 | 29.5400 | 29.5400 | 27.7000 | 28.0500 | -7.088% | 30 | 110 | -99.893% |
| 2026-04-17 | 29.3000 | 30.1900 | 29.3000 | 30.1900 | +5.375% | 17 | 103 | -99.901% |
| 2026-04-16 | 27.1000 | 28.6500 | 27.1000 | 28.6500 | +6.308% | 25 | 80 | -99.895% |
| 2026-04-15 | 25.2500 | 27.0700 | 25.2500 | 26.9500 | +23.341% | 7 | 76 | -99.889% |
| 2026-04-13 | 20.0000 | 21.8500 | 19.9000 | 21.8500 | +4.897% | 25 | 55 | -99.863% |
| 2026-04-10 | 19.0000 | 21.2000 | 19.0000 | 20.8300 | +43.854% | 23 | 55 | -99.856% |
| 2026-04-09 | 14.8000 | 14.8000 | 14.4800 | 14.4800 | +10.958% | 3 | 41 | -99.793% |
| 2026-04-08 | 11.3500 | 13.0500 | 11.3500 | 13.0500 | +38.535% | 7 | 42 | -99.770% |
| 2026-04-07 | 8.3800 | 9.6400 | 8.3800 | 9.4200 | +55.189% | 5 | 37 | -99.682% |
| 2026-04-06 | 6.5200 | 6.5300 | 6.0700 | 6.0700 | -11.387% | 30 | 35 | -99.506% |
| 2026-04-02 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +14.167% | 1 | 30 | -99.562% |
| 2026-03-27 | 6.1000 | 6.1200 | 5.9900 | 6.0000 | -28.910% | 44 | 30 | -99.500% |
| 2026-03-25 | 8.4000 | 8.6000 | 8.4000 | 8.4400 | -0.939% | 3 | 28 | -99.645% |
| 2026-03-24 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +8.951% | 1 | 28 | -99.648% |
| 2026-03-20 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -14.066% | 1 | 27 | -99.616% |
| 2026-03-17 | 8.9300 | 9.5100 | 8.9300 | 9.1000 | -19.326% | 4 | 27 | -99.670% |
| 2026-03-13 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -21.503% | 1 | 26 | -99.734% |
| 2026-03-12 | 14.2500 | 14.3700 | 14.2500 | 14.3700 | -4.834% | 2 | 25 | -99.791% |
| 2026-03-11 | 15.4000 | 15.4000 | 15.1000 | 15.1000 | -11.176% | 36 | 24 | -99.801% |
| 2026-03-09 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 0.000% | 1 | 1 | -99.824% |