AVGO261016C00500000
AVGO Oct 16 2026 500.00 Call
optionOPRA
EODOct 7, 2026
0.04USD+33.333%(+0.01)16Vol6,094OI
AVGO261016C00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.0300 | 0.0500 | 0.0100 | 0.0400 | +33.333% | 16 | 6,093 | 0.000% |
| 2026-10-06 | 0.0500 | 0.0700 | 0.0200 | 0.0300 | +50.000% | 211 | 6,096 | +33.333% |
| 2026-10-05 | 0.0300 | 0.0700 | 0.0200 | 0.0200 | -50.000% | 26 | 6,099 | +100.000% |
| 2026-10-02 | 0.0400 | 0.0600 | 0.0300 | 0.0400 | 0.000% | 89 | 6,107 | 0.000% |
| 2026-10-01 | 0.0500 | 0.0500 | 0.0300 | 0.0400 | 0.000% | 48 | 6,107 | 0.000% |
| 2026-09-30 | 0.0500 | 0.0500 | 0.0300 | 0.0400 | -42.857% | 112 | 6,118 | 0.000% |
| 2026-09-29 | 0.1900 | 0.1900 | 0.0500 | 0.0700 | 0.000% | 49 | 6,140 | -42.857% |
| 2026-09-28 | 0.0900 | 0.1000 | 0.0700 | 0.0700 | -22.222% | 49 | 6,115 | -42.857% |
| 2026-09-25 | 0.1700 | 0.1700 | 0.0700 | 0.0900 | -40.000% | 15 | 6,116 | -55.556% |
| 2026-09-24 | 0.1000 | 0.1600 | 0.0900 | 0.1500 | +15.385% | 424 | 6,033 | -73.333% |
| 2026-09-23 | 0.2000 | 0.2100 | 0.1100 | 0.1300 | -50.000% | 160 | 6,012 | -69.231% |
| 2026-09-22 | 0.2100 | 0.2700 | 0.1900 | 0.2600 | +8.333% | 95 | 5,965 | -84.615% |
| 2026-09-21 | 0.1400 | 0.3700 | 0.0900 | 0.2400 | +100.000% | 319 | 5,900 | -83.333% |
| 2026-09-18 | 0.2000 | 0.2000 | 0.1000 | 0.1200 | -25.000% | 70 | 5,910 | -66.667% |
| 2026-09-17 | 0.1500 | 0.1800 | 0.1300 | 0.1600 | -5.882% | 123 | 5,908 | -75.000% |
| 2026-09-16 | 0.1500 | 0.1700 | 0.1300 | 0.1700 | +21.429% | 518 | 5,552 | -76.471% |
| 2026-09-15 | 0.1800 | 0.2300 | 0.1400 | 0.1400 | -6.667% | 151 | 5,466 | -71.429% |
| 2026-09-14 | 0.1800 | 0.1800 | 0.1200 | 0.1500 | -25.000% | 172 | 5,404 | -73.333% |
| 2026-09-11 | 0.3200 | 0.3200 | 0.2000 | 0.2000 | -16.667% | 205 | 5,365 | -80.000% |
| 2026-09-10 | 0.3300 | 0.3300 | 0.2200 | 0.2400 | -31.429% | 176 | 5,347 | -83.333% |
| 2026-09-09 | 0.4500 | 0.4500 | 0.2900 | 0.3500 | -22.222% | 416 | 5,247 | -88.571% |
| 2026-09-08 | 0.5200 | 0.6100 | 0.4200 | 0.4500 | 0.000% | 377 | 5,306 | -91.111% |
| 2026-09-04 | 0.4000 | 0.4500 | 0.3300 | 0.4500 | +7.143% | 305 | 5,470 | -91.111% |
| 2026-09-03 | 0.4100 | 0.5300 | 0.2500 | 0.4200 | -66.667% | 958 | 5,406 | -90.476% |
| 2026-09-02 | 1.3000 | 1.4800 | 1.2000 | 1.2600 | -17.105% | 1,534 | 5,175 | -96.825% |
| 2026-09-01 | 1.5200 | 1.5300 | 1.3800 | 1.5200 | -13.143% | 473 | 5,232 | -97.368% |
| 2026-08-31 | 1.7900 | 1.8400 | 1.5700 | 1.7500 | +6.061% | 126 | 5,219 | -97.714% |
| 2026-08-28 | 2.1400 | 2.3200 | 1.6000 | 1.6500 | -23.256% | 483 | 5,149 | -97.576% |
| 2026-08-27 | 1.7200 | 2.1500 | 1.6000 | 2.1500 | +44.295% | 683 | 5,283 | -98.140% |
| 2026-08-26 | 1.5000 | 1.7000 | 1.1500 | 1.4900 | -0.667% | 907 | 4,786 | -97.315% |
| 2026-08-25 | 1.5000 | 1.7600 | 1.3900 | 1.5000 | -7.975% | 320 | 4,712 | -97.333% |
| 2026-08-24 | 2.1400 | 2.2000 | 1.5300 | 1.6300 | -30.932% | 274 | 4,551 | -97.546% |
| 2026-08-21 | 2.6200 | 3.0000 | 2.3400 | 2.3600 | +3.965% | 374 | 4,373 | -98.305% |
| 2026-08-20 | 2.3000 | 2.3000 | 2.0300 | 2.2700 | -3.404% | 146 | 4,307 | -98.238% |
| 2026-08-19 | 2.6500 | 3.0000 | 1.8000 | 2.3500 | -24.194% | 796 | 4,063 | -98.298% |
| 2026-08-18 | 3.8000 | 3.8600 | 3.1000 | 3.1000 | -34.043% | 370 | 4,097 | -98.710% |
| 2026-08-17 | 5.0000 | 5.5000 | 4.6000 | 4.7000 | -6.375% | 177 | 4,048 | -99.149% |
| 2026-08-14 | 8.7500 | 8.9500 | 4.6000 | 5.0200 | -50.297% | 779 | 3,722 | -99.203% |
| 2026-08-13 | 8.9500 | 11.3000 | 8.9500 | 10.1000 | +10.503% | 117 | 3,679 | -99.604% |
| 2026-08-12 | 10.7000 | 11.0000 | 9.1400 | 9.1400 | -2.350% | 104 | 3,652 | -99.562% |
| 2026-08-11 | 11.3500 | 11.5900 | 9.1600 | 9.3600 | -23.279% | 91 | 3,633 | -99.573% |
| 2026-08-10 | 14.5000 | 15.0700 | 11.8000 | 12.2000 | -15.278% | 147 | 3,656 | -99.672% |
| 2026-08-07 | 16.6000 | 16.7400 | 13.7300 | 14.4000 | 0.000% | 237 | 3,570 | -99.722% |
| 2026-08-06 | 14.5500 | 16.9000 | 12.7100 | 14.4000 | -3.679% | 224 | 3,513 | -99.722% |
| 2026-08-05 | 16.8000 | 17.4700 | 14.8700 | 14.9500 | -6.854% | 1,637 | 1,957 | -99.732% |
| 2026-08-04 | 10.4600 | 17.4500 | 10.4600 | 16.0500 | +91.527% | 298 | 1,860 | -99.751% |
| 2026-08-03 | 7.0200 | 8.4000 | 6.0200 | 8.3800 | +4.750% | 354 | 1,840 | -99.523% |
| 2026-07-31 | 9.4000 | 10.3900 | 7.2000 | 8.0000 | -1.235% | 68 | 1,803 | -99.500% |
| 2026-07-30 | 7.1000 | 8.6100 | 7.1000 | 8.1000 | +25.776% | 135 | 1,788 | -99.506% |
| 2026-07-29 | 7.5500 | 8.3500 | 6.4400 | 6.4400 | -23.606% | 160 | 1,702 | -99.379% |
| 2026-07-28 | 6.7500 | 8.5000 | 6.7500 | 8.4300 | +2.805% | 44 | 1,696 | -99.526% |
| 2026-07-27 | 9.2500 | 9.2500 | 7.5000 | 8.2000 | +1.485% | 87 | 1,687 | -99.512% |
| 2026-07-24 | 9.4100 | 9.4100 | 8.0800 | 8.0800 | -23.774% | 24 | 1,683 | -99.505% |
| 2026-07-23 | 11.7000 | 11.8000 | 10.0000 | 10.6000 | -19.084% | 33 | 1,673 | -99.623% |
| 2026-07-22 | 9.5000 | 13.3200 | 9.4700 | 13.1000 | +31.131% | 92 | 1,671 | -99.695% |
| 2026-07-21 | 9.3000 | 10.7000 | 8.7500 | 9.9900 | +11.620% | 73 | 1,634 | -99.600% |
| 2026-07-20 | 10.0000 | 10.0000 | 8.6000 | 8.9500 | +3.468% | 131 | 1,597 | -99.553% |
| 2026-07-17 | 7.8100 | 8.9400 | 6.7200 | 8.6500 | -3.889% | 69 | 1,588 | -99.538% |
| 2026-07-16 | 10.7400 | 10.7400 | 8.7000 | 9.0000 | -28.287% | 117 | 1,607 | -99.556% |
| 2026-07-15 | 12.6500 | 14.0000 | 11.8000 | 12.5500 | -3.462% | 59 | 1,602 | -99.681% |
| 2026-07-14 | 12.1000 | 13.8000 | 12.1000 | 13.0000 | +14.943% | 79 | 1,605 | -99.692% |
| 2026-07-13 | 12.7000 | 13.2000 | 11.1200 | 11.3100 | -24.348% | 39 | 1,598 | -99.646% |
| 2026-07-10 | 15.6200 | 16.0800 | 14.9500 | 14.9500 | -9.394% | 34 | 1,594 | -99.732% |
| 2026-07-09 | 16.1700 | 17.7500 | 13.3400 | 16.5000 | +24.247% | 83 | 1,603 | -99.758% |
| 2026-07-08 | 10.5000 | 14.5500 | 10.5000 | 13.2800 | +52.119% | 649 | 1,320 | -99.699% |
| 2026-07-07 | 9.0000 | 9.1500 | 7.6500 | 8.7300 | -8.105% | 34 | 1,333 | -99.542% |
| 2026-07-06 | 9.7500 | 11.5000 | 9.0000 | 9.5000 | +32.312% | 207 | 1,292 | -99.579% |
| 2026-07-02 | 8.8000 | 8.8000 | 6.9500 | 7.1800 | -18.686% | 196 | 1,296 | -99.443% |
| 2026-07-01 | 9.0000 | 9.2700 | 8.7500 | 8.8300 | -16.144% | 20 | 1,305 | -99.547% |
| 2026-06-30 | 10.5500 | 10.8500 | 9.9500 | 10.5300 | +7.449% | 150 | 1,182 | -99.620% |
| 2026-06-29 | 9.9000 | 10.1100 | 9.1000 | 9.8000 | +11.364% | 37 | 1,175 | -99.592% |
| 2026-06-26 | 10.1600 | 10.3000 | 8.8000 | 8.8000 | -27.572% | 28 | 1,168 | -99.545% |
| 2026-06-25 | 13.5000 | 13.5000 | 11.8800 | 12.1500 | -0.410% | 18 | 1,161 | -99.671% |
| 2026-06-24 | 13.2900 | 13.2900 | 12.0900 | 12.2000 | -5.792% | 7 | 1,158 | -99.672% |
| 2026-06-23 | 12.5000 | 13.9500 | 11.5000 | 12.9500 | -17.778% | 59 | 1,150 | -99.691% |
| 2026-06-22 | 19.0000 | 19.0000 | 15.7500 | 15.7500 | -28.181% | 63 | 1,133 | -99.746% |
| 2026-06-18 | 21.1000 | 22.0000 | 20.1000 | 21.9300 | +37.063% | 58 | 1,123 | -99.818% |
| 2026-06-17 | 13.7000 | 17.6000 | 13.7000 | 16.0000 | +31.148% | 29 | 1,113 | -99.750% |
| 2026-06-16 | 14.7500 | 14.7500 | 11.6500 | 12.2000 | -24.224% | 158 | 1,114 | -99.672% |
| 2026-06-15 | 16.8500 | 17.2500 | 15.2500 | 16.1000 | +16.245% | 64 | 1,119 | -99.752% |
| 2026-06-12 | 14.0500 | 14.5000 | 13.4500 | 13.8500 | -13.166% | 16 | 1,119 | -99.711% |
| 2026-06-11 | 12.9500 | 15.9500 | 12.8800 | 15.9500 | +19.835% | 81 | 1,114 | -99.749% |
| 2026-06-10 | 14.6000 | 15.2500 | 13.0000 | 13.3100 | -23.285% | 66 | 1,105 | -99.699% |
| 2026-06-09 | 22.3000 | 22.3000 | 13.9500 | 17.3500 | -11.026% | 245 | 1,115 | -99.769% |
| 2026-06-08 | 21.6200 | 21.6300 | 18.9000 | 19.5000 | +2.902% | 77 | 1,101 | -99.795% |
| 2026-06-05 | 23.4000 | 24.0000 | 18.0000 | 18.9500 | -35.697% | 208 | 1,071 | -99.789% |
| 2026-06-04 | 29.2500 | 32.0100 | 23.9000 | 29.4700 | -53.222% | 845 | 712 | -99.864% |
| 2026-06-03 | 60.9700 | 65.5500 | 59.2000 | 63.0000 | +2.689% | 132 | 699 | -99.937% |
| 2026-06-02 | 60.2500 | 66.0000 | 57.1000 | 61.3500 | +21.485% | 231 | 879 | -99.935% |
| 2026-06-01 | 42.0000 | 51.7000 | 42.0000 | 50.5000 | +21.687% | 344 | 689 | -99.921% |
| 2026-05-29 | 35.8000 | 41.6500 | 35.7500 | 41.5000 | +31.122% | 136 | 639 | -99.904% |
| 2026-05-28 | 28.0500 | 32.3500 | 28.0500 | 31.6500 | +4.455% | 51 | 612 | -99.874% |
| 2026-05-27 | 31.7600 | 31.9000 | 28.5000 | 30.3000 | -0.656% | 18 | 599 | -99.868% |
| 2026-05-26 | 30.8300 | 32.6700 | 30.0000 | 30.5000 | +20.984% | 46 | 598 | -99.869% |
| 2026-05-22 | 28.0000 | 28.0000 | 25.2100 | 25.2100 | -3.038% | 46 | 582 | -99.841% |
| 2026-05-21 | 27.2900 | 27.2900 | 26.0000 | 26.0000 | -8.772% | 35 | 551 | -99.846% |
| 2026-05-20 | 29.0000 | 29.5000 | 28.1000 | 28.5000 | +11.677% | 65 | 575 | -99.860% |
| 2026-05-19 | 26.9400 | 26.9400 | 25.2500 | 25.5200 | -13.492% | 78 | 566 | -99.843% |
| 2026-05-18 | 29.5000 | 29.5000 | 28.0900 | 29.5000 | -11.411% | 46 | 541 | -99.864% |
| 2026-05-15 | 33.0500 | 33.7500 | 32.1600 | 33.3000 | -15.781% | 159 | 642 | -99.880% |
| 2026-05-14 | 32.3500 | 39.5400 | 32.3500 | 39.5400 | +36.110% | 206 | 488 | -99.899% |
| 2026-05-13 | 27.2500 | 29.0500 | 27.2500 | 29.0500 | +3.861% | 20 | 476 | -99.862% |
| 2026-05-12 | 26.1000 | 27.9700 | 26.1000 | 27.9700 | -15.371% | 34 | 465 | -99.857% |
| 2026-05-11 | 35.3000 | 35.3000 | 33.0000 | 33.0500 | -1.929% | 32 | 469 | -99.879% |
| 2026-05-08 | 30.3000 | 33.9500 | 30.0000 | 33.7000 | +23.897% | 42 | 462 | -99.881% |
| 2026-05-07 | 29.0000 | 29.0000 | 26.3100 | 27.2000 | -10.231% | 58 | 443 | -99.853% |
| 2026-05-06 | 30.9000 | 31.3500 | 28.9200 | 30.3000 | -11.196% | 19 | 438 | -99.868% |
| 2026-05-05 | 30.2000 | 34.5300 | 30.0500 | 34.1200 | +28.998% | 82 | 398 | -99.883% |
| 2026-05-04 | 27.9800 | 27.9800 | 26.4000 | 26.4500 | -11.980% | 56 | 413 | -99.849% |
| 2026-05-01 | 29.1100 | 30.1400 | 28.8500 | 30.0500 | +7.207% | 248 | 375 | -99.867% |
| 2026-04-30 | 27.2100 | 28.0700 | 27.2100 | 28.0300 | +13.804% | 20 | 370 | -99.857% |
| 2026-04-29 | 24.0000 | 25.2000 | 22.5500 | 24.6300 | +3.924% | 10 | 368 | -99.838% |
| 2026-04-28 | 25.0700 | 25.3700 | 22.2000 | 23.7000 | -22.422% | 26 | 372 | -99.831% |
| 2026-04-27 | 31.6800 | 31.6800 | 29.8500 | 30.5500 | -7.926% | 16 | 377 | -99.869% |
| 2026-04-24 | 30.9000 | 33.3000 | 30.9000 | 33.1800 | +2.250% | 70 | 318 | -99.879% |
| 2026-04-23 | 31.8700 | 35.5500 | 31.8700 | 32.4500 | +0.309% | 52 | 319 | -99.877% |
| 2026-04-22 | 27.3000 | 32.3500 | 27.3000 | 32.3500 | +32.636% | 69 | 307 | -99.876% |
| 2026-04-21 | 23.0000 | 24.4700 | 23.0000 | 24.3900 | +7.445% | 30 | 303 | -99.836% |
| 2026-04-20 | 24.5000 | 24.5000 | 22.6500 | 22.7000 | -12.860% | 59 | 306 | -99.824% |
| 2026-04-17 | 24.6500 | 26.0500 | 24.1000 | 26.0500 | +9.823% | 43 | 294 | -99.846% |
| 2026-04-16 | 22.7600 | 23.7800 | 22.7600 | 23.7200 | +4.447% | 266 | 390 | -99.831% |
| 2026-04-15 | 20.0000 | 23.0800 | 20.0000 | 22.7100 | +31.272% | 19 | 385 | -99.824% |
| 2026-04-14 | 18.1600 | 18.3200 | 17.3000 | 17.3000 | -5.464% | 21 | 383 | -99.769% |
| 2026-04-13 | 16.8900 | 18.3000 | 15.3000 | 18.3000 | +4.392% | 84 | 373 | -99.781% |
| 2026-04-10 | 15.5700 | 17.6100 | 15.5500 | 17.5300 | +56.518% | 266 | 373 | -99.772% |
| 2026-04-09 | 10.7500 | 12.0000 | 10.7500 | 11.2000 | +12.000% | 36 | 170 | -99.643% |
| 2026-04-08 | 10.0500 | 10.1000 | 9.8500 | 10.0000 | +28.205% | 52 | 195 | -99.600% |
| 2026-04-07 | 6.3500 | 7.8000 | 6.3500 | 7.8000 | +67.742% | 46 | 179 | -99.487% |
| 2026-04-06 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -13.084% | 20 | 158 | -99.140% |
| 2026-04-02 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +3.482% | 1 | 118 | -99.252% |
| 2026-04-01 | 4.9000 | 5.2500 | 4.8900 | 5.1700 | +22.512% | 61 | 118 | -99.226% |
| 2026-03-31 | 4.2000 | 4.2200 | 4.1500 | 4.2200 | +12.533% | 26 | 118 | -99.052% |
| 2026-03-30 | 4.3500 | 4.3500 | 3.7400 | 3.7500 | -25.595% | 101 | 99 | -98.933% |
| 2026-03-27 | 4.8700 | 5.0500 | 4.7500 | 5.0400 | -13.846% | 6 | 43 | -99.206% |
| 2026-03-26 | 6.1800 | 6.1800 | 5.7700 | 5.8500 | -22.000% | 56 | 41 | -99.316% |
| 2026-03-23 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +5.783% | 1 | 43 | -99.467% |
| 2026-03-19 | 6.8000 | 7.0900 | 6.7500 | 7.0900 | +4.882% | 7 | 42 | -99.436% |
| 2026-03-18 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | -7.397% | 1 | 43 | -99.408% |
| 2026-03-17 | 7.8700 | 7.8700 | 7.3000 | 7.3000 | -20.479% | 9 | 42 | -99.452% |
| 2026-03-13 | 9.8500 | 9.8500 | 9.1800 | 9.1800 | -16.772% | 2 | 38 | -99.564% |
| 2026-03-12 | 11.4900 | 11.6700 | 11.0300 | 11.0300 | -12.944% | 43 | 39 | -99.637% |
| 2026-03-11 | 12.7500 | 12.8400 | 12.6300 | 12.6700 | -5.448% | 4 | 18 | -99.684% |
| 2026-03-10 | 15.2900 | 15.2900 | 13.4000 | 13.4000 | -2.969% | 5 | 17 | -99.701% |
| 2026-03-09 | 14.3400 | 14.3400 | 13.8100 | 13.8100 | +7.054% | 2 | 13 | -99.710% |
| 2026-03-06 | 12.9700 | 12.9700 | 12.9000 | 12.9000 | +8.861% | 6 | 12 | -99.690% |
| 2026-03-05 | 10.0000 | 11.8500 | 10.0000 | 11.8500 | +18.382% | 15 | 6 | -99.662% |
| 2026-03-04 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | -4.027% | 2 | 5 | -99.600% |
| 2026-03-02 | 10.6800 | 10.6800 | 10.4300 | 10.4300 | -10.086% | 2 | 3 | -99.616% |
| 2026-02-26 | 10.6500 | 11.6000 | 10.6500 | 11.6000 | 0.000% | 3 | 2 | -99.655% |