AVGO261016P00290000
AVGO Oct 16 2026 290.00 Put
optionOPRA
EODOct 7, 2026
0.08USD+300.000%(+0.06)53Vol3,462OI
AVGO261016P00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.0300 | 0.0800 | 0.0200 | 0.0800 | +300.000% | 53 | 3,501 | 0.000% |
| 2026-10-06 | 0.0400 | 0.0600 | 0.0100 | 0.0200 | -60.000% | 48 | 3,516 | +300.000% |
| 2026-10-05 | 0.1700 | 0.1700 | 0.0400 | 0.0500 | -44.444% | 53 | 3,525 | +60.000% |
| 2026-10-02 | 0.1900 | 0.1900 | 0.0900 | 0.0900 | -64.000% | 124 | 3,515 | -11.111% |
| 2026-10-01 | 0.1700 | 0.2500 | 0.1300 | 0.2500 | +31.579% | 238 | 3,622 | -68.000% |
| 2026-09-30 | 0.1400 | 0.1900 | 0.1300 | 0.1900 | +11.765% | 49 | 3,620 | -57.895% |
| 2026-09-29 | 0.1900 | 0.1900 | 0.1100 | 0.1700 | -10.526% | 255 | 3,658 | -52.941% |
| 2026-09-28 | 0.1400 | 0.1900 | 0.1300 | 0.1900 | +5.556% | 178 | 3,723 | -57.895% |
| 2026-09-25 | 0.2000 | 0.2000 | 0.1700 | 0.1800 | -33.333% | 16 | 3,734 | -55.556% |
| 2026-09-24 | 0.3200 | 0.3200 | 0.2000 | 0.2700 | +3.846% | 266 | 3,541 | -70.370% |
| 2026-09-23 | 0.3000 | 0.3300 | 0.2400 | 0.2600 | -10.345% | 552 | 3,308 | -69.231% |
| 2026-09-22 | 0.4800 | 0.4800 | 0.2600 | 0.2900 | -19.444% | 434 | 3,206 | -72.414% |
| 2026-09-21 | 0.4100 | 0.4200 | 0.3500 | 0.3600 | -25.000% | 87 | 3,232 | -77.778% |
| 2026-09-18 | 0.6700 | 0.6700 | 0.4400 | 0.4800 | -36.000% | 262 | 3,205 | -83.333% |
| 2026-09-17 | 0.8700 | 1.1400 | 0.6900 | 0.7500 | -41.406% | 320 | 3,116 | -89.333% |
| 2026-09-16 | 1.1500 | 1.4700 | 1.0200 | 1.2800 | -5.882% | 154 | 3,028 | -93.750% |
| 2026-09-15 | 1.0300 | 1.4800 | 1.0300 | 1.3600 | +15.254% | 251 | 2,834 | -94.118% |
| 2026-09-14 | 1.0200 | 1.3700 | 0.9700 | 1.1800 | +122.642% | 240 | 2,715 | -93.220% |
| 2026-09-11 | 0.6400 | 0.6400 | 0.5000 | 0.5300 | -17.187% | 105 | 2,733 | -84.906% |
| 2026-09-10 | 0.7400 | 0.7400 | 0.5600 | 0.6400 | 0.000% | 632 | 3,071 | -87.500% |
| 2026-09-09 | 0.8200 | 0.8200 | 0.6300 | 0.6400 | -7.246% | 36 | 3,071 | -87.500% |
| 2026-09-08 | 0.5600 | 0.8700 | 0.5600 | 0.6900 | -27.368% | 173 | 3,110 | -88.406% |
| 2026-09-04 | 0.8600 | 1.0100 | 0.7800 | 0.9500 | +3.261% | 312 | 2,937 | -91.579% |
| 2026-09-03 | 1.5900 | 1.6500 | 0.8500 | 0.9200 | -37.415% | 486 | 2,823 | -91.304% |
| 2026-09-02 | 1.8000 | 1.8100 | 1.3100 | 1.4700 | -14.035% | 189 | 2,730 | -94.558% |
| 2026-09-01 | 1.9300 | 2.0500 | 1.5000 | 1.7100 | +3.012% | 149 | 2,676 | -95.322% |
| 2026-08-31 | 1.7900 | 1.9200 | 1.5900 | 1.6600 | -13.990% | 147 | 2,660 | -95.181% |
| 2026-08-28 | 1.8000 | 2.1000 | 1.7400 | 1.9300 | -15.721% | 94 | 2,660 | -95.855% |
| 2026-08-27 | 2.7800 | 2.7800 | 2.2200 | 2.2900 | -33.623% | 114 | 2,660 | -96.507% |
| 2026-08-26 | 3.2200 | 3.7500 | 3.2000 | 3.4500 | +0.877% | 257 | 2,581 | -97.681% |
| 2026-08-25 | 3.0600 | 3.4700 | 2.9400 | 3.4200 | +10.323% | 716 | 2,029 | -97.661% |
| 2026-08-24 | 3.1700 | 3.3000 | 2.8700 | 3.1000 | +5.802% | 70 | 1,980 | -97.419% |
| 2026-08-21 | 2.7500 | 3.1500 | 2.7500 | 2.9300 | -12.012% | 41 | 1,972 | -97.270% |
| 2026-08-20 | 3.2300 | 3.3400 | 3.1200 | 3.3300 | -6.197% | 33 | 1,971 | -97.598% |
| 2026-08-19 | 2.8200 | 4.1200 | 2.8200 | 3.5500 | +43.725% | 467 | 1,590 | -97.746% |
| 2026-08-18 | 2.3800 | 2.6500 | 2.3300 | 2.4700 | +28.646% | 38 | 1,586 | -96.761% |
| 2026-08-17 | 1.8500 | 1.9200 | 1.5900 | 1.9200 | -6.796% | 22 | 1,584 | -95.833% |
| 2026-08-14 | 1.6600 | 2.2500 | 1.6600 | 2.0600 | +42.069% | 95 | 1,571 | -96.117% |
| 2026-08-13 | 1.3300 | 1.4500 | 1.3300 | 1.4500 | +3.571% | 23 | 1,575 | -94.483% |
| 2026-08-12 | 1.3500 | 1.4000 | 1.2700 | 1.4000 | -15.152% | 33 | 1,567 | -94.286% |
| 2026-08-11 | 1.7200 | 1.7200 | 1.5300 | 1.6500 | +3.125% | 32 | 1,575 | -95.152% |
| 2026-08-10 | 1.8100 | 1.8100 | 1.6000 | 1.6000 | -12.568% | 21 | 1,572 | -95.000% |
| 2026-08-07 | 2.2400 | 2.2800 | 1.8300 | 1.8300 | -26.506% | 84 | 1,544 | -95.628% |
| 2026-08-06 | 2.9600 | 2.9600 | 2.4700 | 2.4900 | -10.753% | 43 | 1,546 | -96.787% |
| 2026-08-05 | 3.0000 | 3.0000 | 2.7900 | 2.7900 | -17.941% | 12 | 1,546 | -97.133% |
| 2026-08-04 | 3.8500 | 3.8500 | 3.2900 | 3.4000 | -29.897% | 117 | 1,583 | -97.647% |
| 2026-08-03 | 5.9500 | 6.2000 | 4.8500 | 4.8500 | -8.491% | 38 | 1,574 | -98.351% |
| 2026-07-31 | 6.0000 | 6.0000 | 5.3000 | 5.3000 | -11.667% | 25 | 1,568 | -98.491% |
| 2026-07-30 | 6.5000 | 6.5000 | 5.9000 | 6.0000 | -24.051% | 354 | 1,242 | -98.667% |
| 2026-07-29 | 7.1000 | 7.9100 | 7.1000 | 7.9000 | +17.910% | 14 | 1,240 | -98.987% |
| 2026-07-28 | 7.1500 | 7.7100 | 6.4500 | 6.7000 | +1.515% | 134 | 1,209 | -98.806% |
| 2026-07-27 | 6.3200 | 7.2000 | 6.0500 | 6.6000 | -3.930% | 61 | 1,220 | -98.788% |
| 2026-07-24 | 7.1000 | 7.1500 | 6.3000 | 6.8700 | +4.091% | 180 | 1,176 | -98.836% |
| 2026-07-23 | 6.5200 | 6.6500 | 6.4000 | 6.6000 | +3.937% | 14 | 1,169 | -98.788% |
| 2026-07-22 | 7.4000 | 7.4000 | 6.2000 | 6.3500 | -11.806% | 121 | 1,147 | -98.740% |
| 2026-07-21 | 6.9200 | 7.2100 | 6.9200 | 7.2000 | -9.434% | 54 | 1,139 | -98.889% |
| 2026-07-20 | 8.5000 | 8.5000 | 7.9500 | 7.9500 | -15.426% | 4 | 1,141 | -98.994% |
| 2026-07-17 | 10.7700 | 10.9500 | 8.5500 | 9.4000 | +6.818% | 205 | 1,002 | -99.149% |
| 2026-07-16 | 7.6700 | 8.9000 | 7.5500 | 8.8000 | +26.619% | 31 | 983 | -99.091% |
| 2026-07-15 | 6.7000 | 7.5300 | 6.7000 | 6.9500 | -4.138% | 66 | 981 | -98.849% |
| 2026-07-14 | 6.9000 | 7.2500 | 6.7500 | 7.2500 | -5.844% | 173 | 881 | -98.897% |
| 2026-07-13 | 7.3500 | 7.7000 | 6.9500 | 7.7000 | +13.235% | 44 | 864 | -98.961% |
| 2026-07-10 | 6.7500 | 6.8000 | 6.6000 | 6.8000 | +4.777% | 9 | 859 | -98.824% |
| 2026-07-09 | 6.5200 | 6.5200 | 6.4900 | 6.4900 | -16.258% | 2 | 859 | -98.767% |
| 2026-07-08 | 8.4000 | 8.4000 | 7.7500 | 7.7500 | -18.421% | 12 | 853 | -98.968% |
| 2026-07-07 | 10.1400 | 10.3500 | 9.4200 | 9.5000 | +6.622% | 47 | 837 | -99.158% |
| 2026-07-06 | 8.9000 | 8.9500 | 8.6000 | 8.9100 | -20.517% | 11 | 834 | -99.102% |
| 2026-07-02 | 11.0500 | 11.2100 | 10.9200 | 11.2100 | +20.538% | 15 | 821 | -99.286% |
| 2026-07-01 | 9.5000 | 9.7000 | 8.9000 | 9.3000 | +7.390% | 16 | 811 | -99.140% |
| 2026-06-30 | 8.9400 | 9.0000 | 8.6600 | 8.6600 | -7.872% | 24 | 812 | -99.076% |
| 2026-06-29 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -8.471% | 1 | 812 | -99.149% |
| 2026-06-26 | 10.5900 | 10.5900 | 9.5000 | 10.2700 | +16.705% | 43 | 815 | -99.221% |
| 2026-06-25 | 8.8000 | 8.8000 | 8.0700 | 8.8000 | +4.265% | 173 | 732 | -99.091% |
| 2026-06-24 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | +3.558% | 1 | 731 | -99.052% |
| 2026-06-23 | 7.8400 | 8.3000 | 7.8400 | 8.1500 | +27.344% | 7 | 729 | -99.018% |
| 2026-06-22 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -5.185% | 1 | 730 | -98.750% |
| 2026-06-18 | 6.6000 | 6.7600 | 6.6000 | 6.7500 | -16.149% | 83 | 732 | -98.815% |
| 2026-06-17 | 7.7300 | 8.0500 | 7.2500 | 8.0500 | -6.068% | 31 | 751 | -99.006% |
| 2026-06-16 | 7.8000 | 8.6400 | 7.8000 | 8.5700 | +17.720% | 28 | 731 | -99.067% |
| 2026-06-15 | 8.1200 | 8.1500 | 7.2800 | 7.2800 | -26.091% | 9 | 738 | -98.901% |
| 2026-06-12 | 10.3700 | 10.3700 | 9.8000 | 9.8500 | +4.454% | 48 | 721 | -99.188% |
| 2026-06-11 | 10.7300 | 10.7300 | 9.4000 | 9.4300 | -19.402% | 9 | 721 | -99.152% |
| 2026-06-10 | 10.5000 | 11.7000 | 10.4500 | 11.7000 | +30.580% | 18 | 718 | -99.316% |
| 2026-06-09 | 10.7400 | 11.1500 | 8.9600 | 8.9600 | +9.939% | 304 | 451 | -99.107% |
| 2026-06-08 | 8.8500 | 8.8500 | 8.0400 | 8.1500 | -19.147% | 4 | 452 | -99.018% |
| 2026-06-05 | 7.0500 | 10.0800 | 7.0500 | 10.0800 | +61.538% | 78 | 441 | -99.206% |
| 2026-06-04 | 8.0500 | 8.4800 | 6.2200 | 6.2400 | +40.225% | 52 | 439 | -98.718% |
| 2026-06-03 | 4.9100 | 4.9100 | 4.4500 | 4.4500 | -15.238% | 35 | 406 | -98.202% |
| 2026-06-02 | 5.3000 | 5.3000 | 5.2500 | 5.2500 | -9.483% | 42 | 416 | -98.476% |
| 2026-06-01 | 5.7000 | 5.8000 | 5.7000 | 5.8000 | -8.082% | 7 | 416 | -98.621% |
| 2026-05-29 | 6.0000 | 6.3100 | 5.9000 | 6.3100 | -16.090% | 89 | 439 | -98.732% |
| 2026-05-28 | 7.7500 | 7.7500 | 7.5200 | 7.5200 | -0.397% | 12 | 438 | -98.936% |
| 2026-05-27 | 7.8100 | 7.8100 | 7.3000 | 7.5500 | +2.027% | 55 | 490 | -98.940% |
| 2026-05-26 | 6.9000 | 7.4000 | 6.9000 | 7.4000 | -8.642% | 47 | 504 | -98.919% |
| 2026-05-22 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -5.263% | 4 | 500 | -99.012% |
| 2026-05-21 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +0.588% | 1 | 500 | -99.064% |
| 2026-05-20 | 8.5300 | 8.5300 | 8.5000 | 8.5000 | -5.028% | 3 | 500 | -99.059% |
| 2026-05-19 | 9.3200 | 9.3200 | 8.9500 | 8.9500 | +1.130% | 4 | 499 | -99.106% |
| 2026-05-18 | 8.8000 | 8.8500 | 8.8000 | 8.8500 | +2.907% | 8 | 496 | -99.096% |
| 2026-05-15 | 8.5800 | 8.6000 | 8.1200 | 8.6000 | +15.903% | 12 | 494 | -99.070% |
| 2026-05-14 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -17.095% | 1 | 494 | -98.922% |
| 2026-05-13 | 9.2100 | 9.2100 | 8.9500 | 8.9500 | 0.000% | 30 | 466 | -99.106% |
| 2026-05-12 | 8.5600 | 9.2500 | 8.5600 | 8.9500 | +7.831% | 114 | 387 | -99.106% |
| 2026-05-11 | 8.4500 | 8.4500 | 8.2500 | 8.3000 | -1.190% | 17 | 371 | -99.036% |
| 2026-05-08 | 8.8600 | 8.8600 | 8.4000 | 8.4000 | -17.404% | 4 | 372 | -99.048% |
| 2026-05-07 | 9.2000 | 10.1700 | 9.1000 | 10.1700 | +16.897% | 134 | 350 | -99.213% |
| 2026-05-06 | 9.0500 | 9.0500 | 8.4500 | 8.7000 | +4.192% | 9 | 348 | -99.080% |
| 2026-05-05 | 8.4500 | 8.4500 | 8.3200 | 8.3500 | -11.640% | 24 | 341 | -99.042% |
| 2026-05-04 | 9.0500 | 9.8500 | 9.0500 | 9.4500 | +6.180% | 6 | 338 | -99.153% |
| 2026-05-01 | 9.1000 | 9.1000 | 8.9000 | 8.9000 | -10.101% | 3 | 340 | -99.101% |
| 2026-04-30 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -12.000% | 2 | 342 | -99.192% |
| 2026-04-29 | 11.2000 | 11.2500 | 11.2000 | 11.2500 | -1.316% | 8 | 339 | -99.289% |
| 2026-04-28 | 12.0000 | 12.3500 | 11.4000 | 11.4000 | +9.091% | 115 | 228 | -99.298% |
| 2026-04-27 | 10.5000 | 10.5000 | 10.2700 | 10.4500 | -5.172% | 11 | 226 | -99.234% |
| 2026-04-24 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | +4.257% | 6 | 220 | -99.274% |
| 2026-04-23 | 10.3000 | 10.5700 | 9.9000 | 10.5700 | -2.581% | 4 | 218 | -99.243% |
| 2026-04-22 | 11.1500 | 11.1500 | 10.5300 | 10.8500 | -10.846% | 24 | 208 | -99.263% |
| 2026-04-21 | 11.9500 | 12.1700 | 11.9500 | 12.1700 | -2.249% | 13 | 202 | -99.343% |
| 2026-04-20 | 12.2000 | 12.5800 | 12.1500 | 12.4500 | +4.975% | 99 | 136 | -99.357% |
| 2026-04-17 | 11.6700 | 11.9500 | 11.6700 | 11.8600 | -5.873% | 14 | 123 | -99.325% |
| 2026-04-16 | 12.7500 | 12.8500 | 12.6000 | 12.6000 | -5.120% | 34 | 109 | -99.365% |
| 2026-04-15 | 13.5000 | 13.8500 | 13.2500 | 13.2800 | -16.478% | 37 | 102 | -99.398% |
| 2026-04-13 | 17.3500 | 17.3500 | 15.9000 | 15.9000 | -9.143% | 9 | 102 | -99.497% |
| 2026-04-10 | 17.6000 | 17.6000 | 17.5000 | 17.5000 | -11.839% | 11 | 102 | -99.543% |
| 2026-04-09 | 19.9000 | 19.9000 | 19.8000 | 19.8500 | -8.525% | 7 | 95 | -99.597% |
| 2026-04-08 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -17.176% | 1 | 91 | -99.631% |
| 2026-04-07 | 27.1800 | 27.1800 | 25.4700 | 26.2000 | -12.638% | 25 | 90 | -99.695% |
| 2026-04-06 | 29.9900 | 29.9900 | 29.9900 | 29.9900 | -2.945% | 1 | 80 | -99.733% |
| 2026-04-02 | 30.9500 | 31.3000 | 30.9000 | 30.9000 | +1.311% | 9 | 77 | -99.741% |
| 2026-04-01 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -3.816% | 3 | 77 | -99.738% |
| 2026-03-31 | 34.8500 | 34.8500 | 31.7100 | 31.7100 | -19.518% | 3 | 77 | -99.748% |
| 2026-03-30 | 37.2300 | 39.4000 | 37.2300 | 39.4000 | +8.242% | 4 | 78 | -99.797% |
| 2026-03-27 | 35.7400 | 36.4000 | 35.7400 | 36.4000 | +11.520% | 4 | 76 | -99.780% |
| 2026-03-26 | 32.6400 | 32.6400 | 32.6400 | 32.6400 | +11.781% | 1 | 74 | -99.755% |
| 2026-03-25 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | -2.667% | 1 | 73 | -99.726% |
| 2026-03-23 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -9.774% | 1 | 73 | -99.733% |
| 2026-03-20 | 31.0200 | 33.2500 | 31.0200 | 33.2500 | +9.917% | 2 | 73 | -99.759% |
| 2026-03-18 | 30.6500 | 30.6500 | 30.2500 | 30.2500 | +6.890% | 2 | 72 | -99.736% |
| 2026-03-12 | 28.0000 | 28.9300 | 27.9900 | 28.3000 | +8.015% | 38 | 72 | -99.717% |
| 2026-03-10 | 25.0500 | 26.2000 | 25.0500 | 26.2000 | -4.029% | 9 | 52 | -99.695% |
| 2026-03-09 | 28.0500 | 28.0700 | 27.3000 | 27.3000 | -13.880% | 14 | 47 | -99.707% |
| 2026-03-06 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | +16.974% | 10 | 46 | -99.748% |
| 2026-03-05 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | -12.721% | 1 | 36 | -99.705% |
| 2026-03-04 | 31.0500 | 31.0500 | 30.8500 | 31.0500 | -16.979% | 7 | 36 | -99.742% |
| 2026-03-03 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | -0.267% | 2 | 29 | -99.786% |
| 2026-03-02 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | +12.579% | 22 | 27 | -99.787% |
| 2026-02-26 | 33.3100 | 33.3100 | 33.3100 | 33.3100 | -0.804% | 1 | 5 | -99.760% |
| 2026-02-24 | 33.5800 | 33.5800 | 33.5800 | 33.5800 | 0.000% | 4 | 4 | -99.762% |