AVGO261016P00300000
AVGO Oct 16 2026 300.00 Put
optionOPRA
EODOct 7, 2026
0.09USD+125.000%(+0.05)962Vol8,936OI
AVGO261016P00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.0200 | 0.1000 | 0.0200 | 0.0900 | +125.000% | 962 | 9,279 | 0.000% |
| 2026-10-06 | 0.2100 | 0.2200 | 0.0200 | 0.0400 | -55.556% | 328 | 9,432 | +125.000% |
| 2026-10-05 | 0.2000 | 0.2000 | 0.0800 | 0.0900 | -50.000% | 984 | 9,710 | 0.000% |
| 2026-10-02 | 0.2400 | 0.2500 | 0.1800 | 0.1800 | -57.143% | 314 | 9,818 | -50.000% |
| 2026-10-01 | 0.2600 | 0.4200 | 0.2500 | 0.4200 | +55.556% | 963 | 9,263 | -78.571% |
| 2026-09-30 | 0.2500 | 0.3000 | 0.2300 | 0.2700 | -3.571% | 234 | 9,261 | -66.667% |
| 2026-09-29 | 0.3400 | 0.3500 | 0.2000 | 0.2800 | -28.205% | 304 | 9,421 | -67.857% |
| 2026-09-28 | 0.3500 | 0.3900 | 0.2700 | 0.3900 | +2.632% | 270 | 9,396 | -76.923% |
| 2026-09-25 | 0.3400 | 0.4500 | 0.3000 | 0.3800 | -13.636% | 91 | 9,416 | -76.316% |
| 2026-09-24 | 0.6300 | 0.6400 | 0.4000 | 0.4400 | -15.385% | 492 | 9,621 | -79.545% |
| 2026-09-23 | 0.5300 | 0.5500 | 0.4600 | 0.5200 | +20.930% | 94 | 9,668 | -82.692% |
| 2026-09-22 | 0.6800 | 0.6800 | 0.4100 | 0.4300 | -25.862% | 408 | 9,765 | -79.070% |
| 2026-09-21 | 0.6500 | 0.7900 | 0.5600 | 0.5800 | -22.667% | 645 | 9,463 | -84.483% |
| 2026-09-18 | 1.0200 | 1.0200 | 0.6800 | 0.7500 | -39.516% | 532 | 9,466 | -88.000% |
| 2026-09-17 | 1.1500 | 1.3800 | 1.1500 | 1.2400 | -44.395% | 506 | 9,336 | -92.742% |
| 2026-09-16 | 1.9000 | 2.5000 | 1.7600 | 2.2300 | -0.446% | 806 | 9,129 | -95.964% |
| 2026-09-15 | 1.8200 | 2.4900 | 1.7300 | 2.2400 | +13.131% | 1,110 | 8,756 | -95.982% |
| 2026-09-14 | 1.3900 | 2.2500 | 1.3900 | 1.9800 | +104.124% | 713 | 8,490 | -95.455% |
| 2026-09-11 | 0.9300 | 1.0300 | 0.8200 | 0.9700 | -14.912% | 1,317 | 7,463 | -90.722% |
| 2026-09-10 | 1.2300 | 1.3600 | 0.9300 | 1.1400 | +2.703% | 733 | 7,728 | -92.105% |
| 2026-09-09 | 1.2500 | 1.4000 | 1.0600 | 1.1100 | 0.000% | 227 | 7,677 | -91.892% |
| 2026-09-08 | 1.2400 | 1.3600 | 1.0000 | 1.1100 | -27.922% | 1,428 | 7,789 | -91.892% |
| 2026-09-04 | 1.4700 | 1.6900 | 1.3500 | 1.5400 | -0.645% | 424 | 7,723 | -94.156% |
| 2026-09-03 | 2.2700 | 2.7600 | 1.4500 | 1.5500 | -31.718% | 1,958 | 7,278 | -94.194% |
| 2026-09-02 | 2.6600 | 2.8000 | 2.0500 | 2.2700 | -14.015% | 908 | 6,767 | -96.035% |
| 2026-09-01 | 3.0700 | 3.1000 | 2.3000 | 2.6400 | +7.755% | 541 | 6,642 | -96.591% |
| 2026-08-31 | 2.6300 | 2.9600 | 2.4000 | 2.4500 | -15.517% | 220 | 6,598 | -96.327% |
| 2026-08-28 | 2.9500 | 3.2200 | 2.5100 | 2.9000 | -6.452% | 323 | 6,477 | -96.897% |
| 2026-08-27 | 3.9600 | 4.1000 | 2.9300 | 3.1000 | -38.000% | 253 | 6,463 | -97.097% |
| 2026-08-26 | 4.7600 | 5.4000 | 4.4300 | 5.0000 | +4.167% | 893 | 5,814 | -98.200% |
| 2026-08-25 | 4.1000 | 4.9500 | 4.1000 | 4.8000 | +3.896% | 811 | 5,343 | -98.125% |
| 2026-08-24 | 4.3500 | 4.7000 | 4.1000 | 4.6200 | +14.074% | 201 | 5,246 | -98.052% |
| 2026-08-21 | 4.0000 | 4.4700 | 3.7300 | 4.0500 | -15.975% | 231 | 5,188 | -97.778% |
| 2026-08-20 | 4.5000 | 4.8200 | 4.3500 | 4.8200 | -1.833% | 460 | 5,031 | -98.133% |
| 2026-08-19 | 4.3100 | 5.7600 | 3.8500 | 4.9100 | +42.319% | 818 | 4,783 | -98.167% |
| 2026-08-18 | 3.1000 | 3.6500 | 3.1000 | 3.4500 | +32.692% | 174 | 4,702 | -97.391% |
| 2026-08-17 | 2.4200 | 2.6000 | 2.2200 | 2.6000 | -4.412% | 70 | 4,723 | -96.538% |
| 2026-08-14 | 2.2000 | 3.1000 | 2.1300 | 2.7200 | +47.027% | 266 | 4,521 | -96.691% |
| 2026-08-13 | 1.8700 | 1.8700 | 1.7600 | 1.8500 | -8.416% | 30 | 4,528 | -95.135% |
| 2026-08-12 | 2.0500 | 2.0500 | 1.8000 | 2.0200 | -5.607% | 4 | 4,529 | -95.545% |
| 2026-08-11 | 2.2500 | 2.2500 | 2.0500 | 2.1400 | -3.167% | 95 | 4,586 | -95.794% |
| 2026-08-10 | 2.2500 | 2.2900 | 2.1500 | 2.2100 | -7.917% | 39 | 4,589 | -95.928% |
| 2026-08-07 | 2.9000 | 2.9900 | 2.4000 | 2.4000 | -25.000% | 1,440 | 5,458 | -96.250% |
| 2026-08-06 | 3.6400 | 3.6400 | 3.0500 | 3.2000 | -15.789% | 30 | 5,461 | -97.188% |
| 2026-08-05 | 3.8800 | 3.9700 | 3.5000 | 3.8000 | -12.240% | 42 | 5,480 | -97.632% |
| 2026-08-04 | 5.0000 | 5.0000 | 4.2000 | 4.3300 | -29.593% | 163 | 5,370 | -97.921% |
| 2026-08-03 | 7.5100 | 7.5100 | 6.1500 | 6.1500 | -7.934% | 17 | 5,365 | -98.537% |
| 2026-07-31 | 6.3700 | 7.4000 | 6.2000 | 6.6800 | -10.336% | 277 | 5,358 | -98.653% |
| 2026-07-30 | 8.0000 | 8.0000 | 7.4000 | 7.4500 | -26.238% | 67 | 5,358 | -98.792% |
| 2026-07-29 | 8.7000 | 10.1000 | 8.2000 | 10.1000 | +16.763% | 204 | 5,351 | -99.109% |
| 2026-07-28 | 8.9000 | 8.9000 | 8.0800 | 8.6500 | +5.488% | 700 | 4,738 | -98.960% |
| 2026-07-27 | 7.8000 | 8.8000 | 7.8000 | 8.2000 | -2.381% | 107 | 4,743 | -98.902% |
| 2026-07-24 | 8.2500 | 8.9500 | 7.8500 | 8.4000 | 0.000% | 46 | 4,735 | -98.929% |
| 2026-07-23 | 7.9800 | 8.4000 | 7.9800 | 8.4000 | +5.660% | 21 | 4,747 | -98.929% |
| 2026-07-22 | 9.2500 | 9.2500 | 7.5000 | 7.9500 | -8.092% | 43 | 4,754 | -98.868% |
| 2026-07-21 | 8.6200 | 9.3900 | 8.6200 | 8.6500 | -11.735% | 1,130 | 3,643 | -98.960% |
| 2026-07-20 | 9.9000 | 10.5000 | 9.6700 | 9.8000 | -14.783% | 76 | 3,616 | -99.082% |
| 2026-07-17 | 13.3500 | 13.3500 | 10.5000 | 11.5000 | +4.072% | 944 | 2,781 | -99.217% |
| 2026-07-16 | 9.6400 | 11.0500 | 9.5000 | 11.0500 | +32.972% | 44 | 2,766 | -99.186% |
| 2026-07-15 | 8.3500 | 8.9500 | 8.3100 | 8.3100 | -5.568% | 20 | 2,767 | -98.917% |
| 2026-07-14 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -8.333% | 1 | 2,767 | -98.977% |
| 2026-07-13 | 8.8200 | 9.6000 | 8.5000 | 9.6000 | +18.519% | 84 | 2,746 | -99.063% |
| 2026-07-10 | 8.3600 | 8.4200 | 8.0200 | 8.1000 | -3.226% | 29 | 2,739 | -98.889% |
| 2026-07-09 | 9.1500 | 9.5200 | 8.0000 | 8.3700 | -12.080% | 38 | 2,721 | -98.925% |
| 2026-07-08 | 10.5500 | 10.5500 | 9.4800 | 9.5200 | -20.335% | 21 | 2,729 | -99.055% |
| 2026-07-07 | 12.6000 | 12.8000 | 11.7000 | 11.9500 | +12.736% | 23 | 2,724 | -99.247% |
| 2026-07-06 | 11.5200 | 11.5200 | 10.5500 | 10.6000 | -23.851% | 7 | 2,726 | -99.151% |
| 2026-07-02 | 12.4400 | 14.3600 | 10.9100 | 13.9200 | +20.729% | 14 | 2,720 | -99.353% |
| 2026-07-01 | 11.8200 | 11.9000 | 11.4000 | 11.5300 | +10.972% | 191 | 2,535 | -99.219% |
| 2026-06-30 | 11.4000 | 11.4000 | 10.3900 | 10.3900 | -8.860% | 19 | 2,531 | -99.134% |
| 2026-06-29 | 11.5000 | 13.1000 | 11.2000 | 11.4000 | -9.452% | 313 | 2,235 | -99.211% |
| 2026-06-26 | 12.4500 | 12.9900 | 11.7000 | 12.5900 | +16.574% | 29 | 2,227 | -99.285% |
| 2026-06-25 | 10.6000 | 10.8000 | 10.4000 | 10.8000 | -4.000% | 40 | 2,199 | -99.167% |
| 2026-06-24 | 10.6000 | 11.2500 | 10.6000 | 11.2500 | +12.500% | 3 | 2,198 | -99.200% |
| 2026-06-23 | 10.1500 | 10.5300 | 9.6800 | 10.0000 | +11.732% | 9 | 2,195 | -99.100% |
| 2026-06-22 | 8.5200 | 9.2000 | 8.3000 | 8.9500 | +11.180% | 32 | 2,189 | -98.994% |
| 2026-06-18 | 7.8700 | 8.2500 | 7.8700 | 8.0500 | -10.156% | 61 | 2,199 | -98.882% |
| 2026-06-17 | 9.6500 | 9.6500 | 8.8000 | 8.9600 | -18.545% | 109 | 2,190 | -98.996% |
| 2026-06-16 | 9.6000 | 11.0000 | 9.3500 | 11.0000 | +18.662% | 248 | 2,075 | -99.182% |
| 2026-06-15 | 10.0000 | 10.0000 | 9.2700 | 9.2700 | -22.492% | 15 | 2,067 | -99.029% |
| 2026-06-12 | 11.8000 | 12.4500 | 11.8000 | 11.9600 | +0.420% | 37 | 1,964 | -99.247% |
| 2026-06-11 | 12.9000 | 13.2500 | 11.9100 | 11.9100 | -15.231% | 38 | 1,948 | -99.244% |
| 2026-06-10 | 13.2900 | 14.1000 | 13.2500 | 14.0500 | +19.574% | 272 | 1,695 | -99.359% |
| 2026-06-09 | 9.9500 | 14.0000 | 9.9500 | 11.7500 | +17.383% | 920 | 899 | -99.234% |
| 2026-06-08 | 10.3000 | 10.3500 | 9.7000 | 10.0100 | -16.791% | 46 | 867 | -99.101% |
| 2026-06-05 | 8.7400 | 12.0500 | 8.7400 | 12.0300 | +58.289% | 75 | 843 | -99.252% |
| 2026-06-04 | 9.3400 | 9.5000 | 7.5500 | 7.6000 | +37.681% | 60 | 839 | -98.816% |
| 2026-06-03 | 5.7100 | 6.0200 | 5.2000 | 5.5200 | -4.000% | 20 | 837 | -98.370% |
| 2026-06-02 | 6.1000 | 6.1000 | 5.7500 | 5.7500 | -14.688% | 15 | 837 | -98.435% |
| 2026-06-01 | 7.0200 | 7.2000 | 6.7400 | 6.7400 | -3.714% | 24 | 829 | -98.665% |
| 2026-05-29 | 7.1500 | 7.5000 | 7.0000 | 7.0000 | -11.950% | 210 | 965 | -98.714% |
| 2026-05-28 | 9.1000 | 9.1000 | 7.9000 | 7.9500 | -9.659% | 29 | 964 | -98.868% |
| 2026-05-27 | 9.2700 | 9.2700 | 8.8000 | 8.8000 | -1.124% | 25 | 988 | -98.977% |
| 2026-05-26 | 8.5000 | 8.9000 | 8.2000 | 8.9000 | -10.553% | 31 | 986 | -98.989% |
| 2026-05-22 | 9.6000 | 10.0500 | 9.5700 | 9.9500 | -1.485% | 110 | 908 | -99.095% |
| 2026-05-21 | 10.0000 | 10.1500 | 10.0000 | 10.1000 | -0.980% | 4 | 906 | -99.109% |
| 2026-05-20 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -7.692% | 2 | 904 | -99.118% |
| 2026-05-19 | 11.4500 | 11.4500 | 11.0000 | 11.0500 | +8.333% | 4 | 903 | -99.186% |
| 2026-05-18 | 10.4000 | 10.6000 | 10.2000 | 10.2000 | +0.990% | 19 | 894 | -99.118% |
| 2026-05-15 | 10.1000 | 10.1000 | 9.4500 | 10.1000 | +6.316% | 24 | 882 | -99.109% |
| 2026-05-14 | 9.4500 | 9.5000 | 9.3500 | 9.5000 | -12.442% | 38 | 872 | -99.053% |
| 2026-05-13 | 11.8000 | 11.8000 | 10.6500 | 10.8500 | +1.782% | 8 | 869 | -99.171% |
| 2026-05-12 | 9.8000 | 10.9500 | 9.8000 | 10.6600 | +10.466% | 238 | 830 | -99.156% |
| 2026-05-11 | 10.2100 | 10.2500 | 9.6500 | 9.6500 | -3.980% | 78 | 797 | -99.067% |
| 2026-05-08 | 10.2500 | 10.2500 | 9.7000 | 10.0500 | -5.634% | 48 | 778 | -99.104% |
| 2026-05-07 | 10.7500 | 10.7500 | 10.5500 | 10.6500 | +3.902% | 45 | 777 | -99.155% |
| 2026-05-06 | 10.3000 | 10.3000 | 9.9500 | 10.2500 | +5.128% | 36 | 748 | -99.122% |
| 2026-05-05 | 10.0500 | 10.3500 | 9.7500 | 9.7500 | -9.889% | 29 | 738 | -99.077% |
| 2026-05-04 | 10.6500 | 10.8200 | 10.6500 | 10.8200 | +3.048% | 4 | 740 | -99.168% |
| 2026-05-01 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -10.256% | 7 | 733 | -99.143% |
| 2026-04-30 | 11.3700 | 11.7000 | 11.3700 | 11.7000 | -9.091% | 11 | 727 | -99.231% |
| 2026-04-29 | 13.3200 | 13.4000 | 12.8700 | 12.8700 | -2.648% | 14 | 718 | -99.301% |
| 2026-04-28 | 14.0000 | 14.2700 | 13.2200 | 13.2200 | +9.801% | 17 | 716 | -99.319% |
| 2026-04-27 | 12.1700 | 12.1700 | 12.0400 | 12.0400 | -1.149% | 11 | 715 | -99.252% |
| 2026-04-24 | 12.7700 | 12.7700 | 12.0300 | 12.1800 | -3.563% | 29 | 705 | -99.261% |
| 2026-04-23 | 11.6500 | 12.6300 | 11.6500 | 12.6300 | +2.683% | 26 | 705 | -99.287% |
| 2026-04-22 | 13.3900 | 13.3900 | 12.1800 | 12.3000 | -11.765% | 22 | 704 | -99.268% |
| 2026-04-21 | 13.6400 | 13.9400 | 13.6400 | 13.9400 | -4.521% | 3 | 701 | -99.354% |
| 2026-04-20 | 14.6000 | 14.6100 | 14.4500 | 14.6000 | +4.659% | 166 | 658 | -99.384% |
| 2026-04-17 | 13.9400 | 14.1000 | 13.5100 | 13.9500 | -4.713% | 15 | 653 | -99.355% |
| 2026-04-16 | 14.8500 | 14.9500 | 14.6400 | 14.6400 | -6.752% | 43 | 620 | -99.385% |
| 2026-04-15 | 15.6500 | 16.0500 | 15.5600 | 15.7000 | -9.458% | 26 | 606 | -99.427% |
| 2026-04-14 | 18.2000 | 18.2000 | 17.3400 | 17.3400 | -5.246% | 4 | 605 | -99.481% |
| 2026-04-13 | 18.4000 | 18.4000 | 18.3000 | 18.3000 | -8.591% | 2 | 604 | -99.508% |
| 2026-04-10 | 20.7500 | 20.7500 | 19.2000 | 20.0200 | -12.881% | 51 | 604 | -99.550% |
| 2026-04-09 | 23.5000 | 23.5000 | 22.1500 | 22.9800 | -6.012% | 63 | 573 | -99.608% |
| 2026-04-08 | 24.0000 | 24.5200 | 23.5600 | 24.4500 | -16.780% | 23 | 543 | -99.632% |
| 2026-04-07 | 30.5000 | 30.5000 | 28.8900 | 29.3800 | -13.333% | 15 | 541 | -99.694% |
| 2026-04-06 | 34.4500 | 34.4500 | 33.9000 | 33.9000 | -4.237% | 25 | 538 | -99.735% |
| 2026-04-02 | 35.6000 | 35.6000 | 35.4000 | 35.4000 | +2.312% | 6 | 516 | -99.746% |
| 2026-04-01 | 34.9000 | 34.9000 | 34.1500 | 34.6000 | -12.516% | 34 | 516 | -99.740% |
| 2026-03-31 | 39.3700 | 39.5500 | 38.9000 | 39.5500 | -3.888% | 7 | 496 | -99.772% |
| 2026-03-27 | 39.7500 | 41.1500 | 39.7500 | 41.1500 | +12.894% | 3 | 495 | -99.781% |
| 2026-03-26 | 36.4500 | 36.4500 | 36.4500 | 36.4500 | +8.321% | 1 | 494 | -99.753% |
| 2026-03-25 | 33.6500 | 33.6500 | 33.6500 | 33.6500 | +5.156% | 1 | 493 | -99.733% |
| 2026-03-23 | 33.0000 | 33.0000 | 31.5500 | 32.0000 | -13.978% | 76 | 493 | -99.719% |
| 2026-03-20 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | -2.208% | 2 | 487 | -99.758% |
| 2026-03-19 | 38.0400 | 38.0400 | 38.0400 | 38.0400 | +7.034% | 2 | 488 | -99.763% |
| 2026-03-18 | 34.3100 | 35.5400 | 34.3100 | 35.5400 | +4.931% | 4 | 489 | -99.747% |
| 2026-03-17 | 34.1200 | 34.1200 | 33.8700 | 33.8700 | -0.088% | 451 | 490 | -99.734% |
| 2026-03-16 | 35.0000 | 35.0000 | 33.9000 | 33.9000 | +5.640% | 28 | 39 | -99.735% |
| 2026-03-12 | 31.9100 | 32.1500 | 31.9100 | 32.0900 | +3.750% | 12 | 18 | -99.720% |
| 2026-03-11 | 30.8300 | 30.9300 | 30.8300 | 30.9300 | +6.362% | 2 | 17 | -99.709% |
| 2026-03-10 | 29.0800 | 29.0800 | 29.0800 | 29.0800 | -12.462% | 1 | 18 | -99.691% |
| 2026-03-05 | 33.2200 | 33.2200 | 33.2200 | 33.2200 | -7.207% | 1 | 18 | -99.729% |
| 2026-03-04 | 35.8500 | 35.8500 | 35.8000 | 35.8000 | -9.505% | 9 | 17 | -99.749% |
| 2026-03-03 | 41.2200 | 41.2200 | 39.5600 | 39.5600 | -6.808% | 3 | 10 | -99.772% |
| 2026-03-02 | 42.4500 | 42.4500 | 42.4500 | 42.4500 | -0.632% | 5 | 7 | -99.788% |
| 2026-02-26 | 42.7200 | 42.7200 | 42.7200 | 42.7200 | +23.006% | 1 | 2 | -99.789% |
| 2026-02-20 | 34.7300 | 34.7300 | 34.7300 | 34.7300 | 0.000% | 1 | 1 | -99.741% |