AVGO261016P00320000
AVGO Oct 16 2026 320.00 Put
optionOPRA
EODOct 7, 2026
0.14USD+7.692%(+0.01)1,172Vol9,577OI
AVGO261016P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.2300 | 0.2300 | 0.1100 | 0.1400 | +7.692% | 1,172 | 9,586 | 0.000% |
| 2026-10-06 | 0.2700 | 0.3100 | 0.1000 | 0.1300 | -65.789% | 632 | 9,851 | +7.692% |
| 2026-10-05 | 0.7100 | 0.7100 | 0.3300 | 0.3800 | -51.282% | 1,532 | 10,214 | -63.158% |
| 2026-10-02 | 1.3600 | 1.3600 | 0.7000 | 0.7800 | -60.406% | 1,639 | 9,984 | -82.051% |
| 2026-10-01 | 1.1500 | 2.0000 | 1.0800 | 1.9700 | +45.926% | 199 | 9,989 | -92.893% |
| 2026-09-30 | 1.0000 | 1.4900 | 1.0000 | 1.3500 | +14.407% | 478 | 9,730 | -89.630% |
| 2026-09-29 | 1.4500 | 1.4500 | 0.8500 | 1.1800 | -35.165% | 923 | 10,104 | -88.136% |
| 2026-09-28 | 1.5600 | 1.8400 | 1.2000 | 1.8200 | +21.333% | 530 | 10,279 | -92.308% |
| 2026-09-25 | 1.8000 | 1.9200 | 1.3800 | 1.5000 | -21.466% | 404 | 10,241 | -90.667% |
| 2026-09-24 | 2.4700 | 2.6700 | 1.7700 | 1.9100 | +2.688% | 588 | 10,416 | -92.670% |
| 2026-09-23 | 1.4700 | 1.9200 | 1.4700 | 1.8600 | +39.850% | 481 | 10,291 | -92.473% |
| 2026-09-22 | 1.7000 | 1.7900 | 1.2600 | 1.3300 | -18.902% | 809 | 10,094 | -89.474% |
| 2026-09-21 | 2.0600 | 2.3100 | 1.6300 | 1.6400 | -26.457% | 1,467 | 9,475 | -91.463% |
| 2026-09-18 | 2.8300 | 3.0300 | 1.9000 | 2.2300 | -39.237% | 1,856 | 9,790 | -93.722% |
| 2026-09-17 | 4.8500 | 4.8500 | 3.4000 | 3.6700 | -39.138% | 1,218 | 9,980 | -96.185% |
| 2026-09-16 | 5.4000 | 6.8400 | 4.7600 | 6.0300 | -2.899% | 637 | 9,987 | -97.678% |
| 2026-09-15 | 5.0000 | 6.5700 | 4.7500 | 6.2100 | +16.075% | 1,404 | 10,290 | -97.746% |
| 2026-09-14 | 4.5400 | 5.7500 | 4.1000 | 5.3500 | +107.364% | 3,242 | 9,353 | -97.383% |
| 2026-09-11 | 2.5800 | 2.7800 | 2.3000 | 2.5800 | -19.375% | 1,206 | 9,872 | -94.574% |
| 2026-09-10 | 3.7000 | 3.7000 | 2.5800 | 3.2000 | +5.611% | 416 | 9,935 | -95.625% |
| 2026-09-09 | 3.0700 | 3.7000 | 2.9100 | 3.0300 | +1.678% | 1,333 | 9,413 | -95.380% |
| 2026-09-08 | 3.3500 | 3.5200 | 2.6600 | 2.9800 | -26.055% | 1,685 | 9,582 | -95.302% |
| 2026-09-04 | 3.7500 | 4.5000 | 3.6800 | 4.0300 | -4.048% | 1,246 | 9,178 | -96.526% |
| 2026-09-03 | 5.5500 | 6.9100 | 3.8500 | 4.2000 | -19.231% | 2,917 | 8,253 | -96.667% |
| 2026-09-02 | 5.8000 | 6.2700 | 4.8400 | 5.2000 | -8.772% | 439 | 8,108 | -97.308% |
| 2026-09-01 | 6.5000 | 6.7800 | 5.1100 | 5.7000 | +5.751% | 167 | 8,057 | -97.544% |
| 2026-08-31 | 6.0500 | 6.2600 | 5.2000 | 5.3900 | -10.909% | 266 | 7,964 | -97.403% |
| 2026-08-28 | 5.5900 | 6.7500 | 5.1500 | 6.0500 | -4.724% | 222 | 7,885 | -97.686% |
| 2026-08-27 | 7.9000 | 7.9000 | 6.3000 | 6.3500 | -34.060% | 323 | 7,859 | -97.795% |
| 2026-08-26 | 8.7000 | 10.5700 | 8.7000 | 9.6300 | +3.772% | 343 | 7,761 | -98.546% |
| 2026-08-25 | 8.1000 | 9.5200 | 8.0500 | 9.2800 | +4.505% | 415 | 7,641 | -98.491% |
| 2026-08-24 | 8.2000 | 9.0000 | 8.0800 | 8.8800 | +16.078% | 158 | 7,614 | -98.423% |
| 2026-08-21 | 7.4300 | 8.5000 | 7.1000 | 7.6500 | -14.045% | 216 | 7,600 | -98.170% |
| 2026-08-20 | 8.5700 | 9.1000 | 8.0800 | 8.9000 | -7.292% | 402 | 7,450 | -98.427% |
| 2026-08-19 | 7.6500 | 10.3000 | 7.3800 | 9.6000 | +44.361% | 3,013 | 5,823 | -98.542% |
| 2026-08-18 | 6.0000 | 6.9000 | 5.9600 | 6.6500 | +35.714% | 87 | 5,793 | -97.895% |
| 2026-08-17 | 4.4000 | 4.9000 | 4.2000 | 4.9000 | -4.854% | 65 | 5,786 | -97.143% |
| 2026-08-14 | 3.8500 | 5.7300 | 3.8500 | 5.1500 | +58.951% | 887 | 5,856 | -97.282% |
| 2026-08-13 | 3.2000 | 3.3000 | 3.1700 | 3.2400 | -8.732% | 50 | 5,857 | -95.679% |
| 2026-08-12 | 3.0500 | 3.5500 | 3.0500 | 3.5500 | -6.579% | 24 | 5,858 | -96.056% |
| 2026-08-11 | 3.8500 | 3.8900 | 3.6300 | 3.8000 | +0.264% | 120 | 5,935 | -96.316% |
| 2026-08-10 | 4.0000 | 4.0600 | 3.5100 | 3.7900 | -6.420% | 50 | 5,927 | -96.306% |
| 2026-08-07 | 4.8000 | 4.8000 | 4.0500 | 4.0500 | -22.857% | 1,041 | 5,216 | -96.543% |
| 2026-08-06 | 5.8500 | 5.8500 | 5.1200 | 5.2500 | -14.216% | 2,342 | 5,508 | -97.333% |
| 2026-08-05 | 6.2900 | 6.3900 | 5.7300 | 6.1200 | -9.601% | 68 | 5,499 | -97.712% |
| 2026-08-04 | 8.0700 | 8.0700 | 6.6500 | 6.7700 | -28.961% | 121 | 5,447 | -97.932% |
| 2026-08-03 | 12.0000 | 12.6500 | 9.5300 | 9.5300 | -7.744% | 30 | 5,445 | -98.531% |
| 2026-07-31 | 11.1000 | 11.1000 | 9.9000 | 10.3300 | -13.556% | 171 | 5,418 | -98.645% |
| 2026-07-30 | 12.5600 | 12.5600 | 10.9500 | 11.9500 | -24.127% | 150 | 5,372 | -98.828% |
| 2026-07-29 | 13.2100 | 15.7500 | 12.4000 | 15.7500 | +24.408% | 27 | 5,371 | -99.111% |
| 2026-07-28 | 14.2500 | 14.4000 | 12.6000 | 12.6600 | -3.359% | 54 | 5,361 | -98.894% |
| 2026-07-27 | 12.3700 | 13.7000 | 12.3700 | 13.1000 | -1.873% | 300 | 5,191 | -98.931% |
| 2026-07-24 | 13.6000 | 13.6000 | 12.0500 | 13.3500 | +9.069% | 90 | 5,142 | -98.951% |
| 2026-07-23 | 11.4500 | 12.6500 | 11.4500 | 12.2400 | +4.615% | 87 | 5,134 | -98.856% |
| 2026-07-22 | 14.2000 | 14.2000 | 11.4500 | 11.7000 | -9.653% | 132 | 5,069 | -98.803% |
| 2026-07-21 | 13.1200 | 14.5000 | 12.9500 | 12.9500 | -11.785% | 78 | 5,034 | -98.919% |
| 2026-07-20 | 15.2500 | 15.4000 | 14.1500 | 14.6800 | -14.402% | 142 | 4,980 | -99.046% |
| 2026-07-17 | 19.7500 | 19.7500 | 16.0000 | 17.1500 | +5.995% | 52 | 4,970 | -99.184% |
| 2026-07-16 | 14.6800 | 16.1800 | 13.9600 | 16.1800 | +28.413% | 118 | 4,948 | -99.135% |
| 2026-07-15 | 12.5700 | 13.5900 | 12.5700 | 12.6000 | -0.787% | 1,715 | 4,366 | -98.889% |
| 2026-07-14 | 12.9000 | 13.0900 | 12.3500 | 12.7000 | -7.434% | 17 | 4,373 | -98.898% |
| 2026-07-13 | 12.8400 | 13.8500 | 12.7500 | 13.7200 | +13.859% | 93 | 4,362 | -98.980% |
| 2026-07-10 | 12.7000 | 12.7000 | 11.7300 | 12.0500 | -1.148% | 30 | 4,359 | -98.838% |
| 2026-07-09 | 12.0000 | 13.8000 | 11.5000 | 12.1900 | -12.929% | 194 | 4,335 | -98.852% |
| 2026-07-08 | 15.1300 | 15.1900 | 13.8000 | 14.0000 | -18.367% | 71 | 4,334 | -99.000% |
| 2026-07-07 | 17.1300 | 17.6700 | 17.1300 | 17.1500 | +6.522% | 12 | 4,335 | -99.184% |
| 2026-07-06 | 15.4300 | 16.1000 | 15.4300 | 16.1000 | -21.271% | 7 | 4,336 | -99.130% |
| 2026-07-02 | 16.8000 | 20.6500 | 16.8000 | 20.4500 | +17.867% | 14 | 4,331 | -99.315% |
| 2026-07-01 | 16.5000 | 17.3500 | 16.5000 | 17.3500 | +8.777% | 309 | 4,161 | -99.193% |
| 2026-06-30 | 15.8500 | 16.3000 | 15.7500 | 15.9500 | -8.596% | 1,387 | 3,398 | -99.122% |
| 2026-06-29 | 17.6500 | 19.0800 | 16.4900 | 17.4500 | -4.121% | 170 | 3,367 | -99.198% |
| 2026-06-26 | 17.8000 | 18.2000 | 16.9500 | 18.2000 | +12.693% | 7 | 3,365 | -99.231% |
| 2026-06-25 | 15.9500 | 16.1500 | 15.5000 | 16.1500 | -0.920% | 303 | 3,108 | -99.133% |
| 2026-06-24 | 15.2100 | 16.3000 | 14.8200 | 16.3000 | +6.536% | 16 | 3,108 | -99.141% |
| 2026-06-23 | 14.0000 | 15.4000 | 14.0000 | 15.3000 | +19.438% | 12 | 3,110 | -99.085% |
| 2026-06-22 | 12.6300 | 13.1000 | 12.4500 | 12.8100 | +8.559% | 25 | 3,098 | -98.907% |
| 2026-06-18 | 11.5500 | 11.9000 | 11.5500 | 11.8000 | -17.193% | 194 | 3,110 | -98.814% |
| 2026-06-17 | 14.1000 | 14.2500 | 12.9600 | 14.2500 | -10.938% | 236 | 3,187 | -99.018% |
| 2026-06-16 | 14.6900 | 16.0000 | 14.6900 | 16.0000 | +21.212% | 125 | 3,177 | -99.125% |
| 2026-06-15 | 13.9800 | 14.0000 | 13.2000 | 13.2000 | -22.987% | 46 | 3,190 | -98.939% |
| 2026-06-12 | 17.6500 | 18.2000 | 17.1000 | 17.1400 | +5.477% | 53 | 3,198 | -99.183% |
| 2026-06-11 | 18.4000 | 18.4800 | 16.2500 | 16.2500 | -19.154% | 86 | 3,196 | -99.138% |
| 2026-06-10 | 19.5100 | 20.1000 | 19.2000 | 20.1000 | +24.381% | 1,817 | 1,780 | -99.303% |
| 2026-06-09 | 15.6000 | 20.6500 | 15.2500 | 16.1600 | +10.685% | 42 | 1,776 | -99.134% |
| 2026-06-08 | 15.2000 | 15.4000 | 14.1000 | 14.6000 | -14.769% | 105 | 1,727 | -99.041% |
| 2026-06-05 | 13.6000 | 17.1800 | 13.6000 | 17.1300 | +49.607% | 25 | 1,725 | -99.183% |
| 2026-06-04 | 14.2700 | 14.7700 | 11.0000 | 11.4500 | +57.497% | 129 | 1,788 | -98.777% |
| 2026-06-03 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -23.393% | 65 | 1,723 | -98.074% |
| 2026-06-01 | 9.7400 | 9.7400 | 9.4700 | 9.4900 | -11.721% | 19 | 1,720 | -98.525% |
| 2026-05-29 | 10.7800 | 10.7800 | 10.5000 | 10.7500 | -8.120% | 25 | 1,719 | -98.698% |
| 2026-05-28 | 12.9500 | 12.9500 | 11.4200 | 11.7000 | -7.510% | 111 | 1,734 | -98.803% |
| 2026-05-27 | 13.0800 | 13.0800 | 12.5000 | 12.6500 | +1.852% | 21 | 1,723 | -98.893% |
| 2026-05-26 | 11.8900 | 12.4200 | 11.5000 | 12.4200 | -10.647% | 15 | 1,717 | -98.873% |
| 2026-05-22 | 13.7600 | 13.9000 | 13.6300 | 13.9000 | -3.806% | 5 | 1,718 | -98.993% |
| 2026-05-21 | 14.2500 | 14.4500 | 13.8700 | 14.4500 | +3.957% | 11 | 1,715 | -99.031% |
| 2026-05-20 | 14.1000 | 14.1000 | 13.9000 | 13.9000 | -6.397% | 11 | 1,714 | -98.993% |
| 2026-05-19 | 15.5000 | 15.5000 | 14.8500 | 14.8500 | +9.191% | 3 | 1,714 | -99.057% |
| 2026-05-15 | 12.9500 | 13.6000 | 12.9500 | 13.6000 | +13.333% | 11 | 1,707 | -98.971% |
| 2026-05-14 | 12.6300 | 12.9300 | 12.0000 | 12.0000 | -19.732% | 7 | 1,706 | -98.833% |
| 2026-05-13 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +12.830% | 2 | 1,704 | -99.064% |
| 2026-05-11 | 13.7500 | 13.8000 | 13.2500 | 13.2500 | -3.986% | 44 | 1,667 | -98.943% |
| 2026-05-08 | 14.2000 | 14.2000 | 13.3000 | 13.8000 | -10.506% | 76 | 1,640 | -98.986% |
| 2026-05-07 | 13.8400 | 16.2300 | 13.8400 | 15.4200 | +9.362% | 43 | 1,666 | -99.092% |
| 2026-05-06 | 13.0000 | 14.1000 | 12.9000 | 14.1000 | +6.015% | 6 | 1,662 | -99.007% |
| 2026-05-05 | 14.0200 | 14.0300 | 13.3000 | 13.3000 | -7.639% | 52 | 1,663 | -98.947% |
| 2026-05-04 | 14.6500 | 14.6500 | 14.3500 | 14.4000 | +0.699% | 16 | 1,669 | -99.028% |
| 2026-05-01 | 14.3500 | 14.3500 | 13.9600 | 14.3000 | -6.536% | 109 | 1,724 | -99.021% |
| 2026-04-30 | 15.2500 | 16.1500 | 15.2500 | 15.3000 | -11.098% | 224 | 1,713 | -99.085% |
| 2026-04-29 | 18.0000 | 18.1500 | 17.2100 | 17.2100 | -9.182% | 311 | 1,716 | -99.187% |
| 2026-04-28 | 18.5000 | 19.3500 | 18.5000 | 18.9500 | +14.502% | 149 | 1,688 | -99.261% |
| 2026-04-27 | 16.6200 | 16.6600 | 16.4200 | 16.5500 | +2.160% | 12 | 1,685 | -99.154% |
| 2026-04-24 | 16.5700 | 17.5000 | 16.0000 | 16.2000 | +6.230% | 29 | 1,678 | -99.136% |
| 2026-04-23 | 15.2500 | 15.5200 | 15.2500 | 15.2500 | -6.728% | 106 | 1,779 | -99.082% |
| 2026-04-22 | 17.4000 | 17.4200 | 16.3500 | 16.3500 | -11.141% | 189 | 1,650 | -99.144% |
| 2026-04-21 | 18.9700 | 19.0500 | 18.3000 | 18.4000 | -3.766% | 502 | 1,854 | -99.239% |
| 2026-04-20 | 18.0500 | 19.3000 | 18.0500 | 19.1200 | +3.631% | 44 | 1,819 | -99.268% |
| 2026-04-17 | 18.7000 | 18.7000 | 18.2000 | 18.4500 | -6.724% | 404 | 1,618 | -99.241% |
| 2026-04-16 | 20.3500 | 20.3500 | 19.4000 | 19.7800 | -2.321% | 2,066 | 491 | -99.292% |
| 2026-04-15 | 20.7100 | 21.4000 | 20.2500 | 20.2500 | -12.527% | 126 | 432 | -99.309% |
| 2026-04-14 | 23.4000 | 23.5000 | 22.6000 | 23.1500 | -1.907% | 115 | 320 | -99.395% |
| 2026-04-13 | 26.4500 | 26.7500 | 23.6000 | 23.6000 | -10.027% | 411 | 190 | -99.407% |
| 2026-04-10 | 26.3200 | 26.5000 | 25.3000 | 26.2300 | -11.950% | 19 | 190 | -99.466% |
| 2026-04-09 | 29.7900 | 29.7900 | 29.7900 | 29.7900 | -4.976% | 1 | 181 | -99.530% |
| 2026-04-08 | 32.1200 | 32.1200 | 31.3500 | 31.3500 | -20.026% | 8 | 181 | -99.553% |
| 2026-04-07 | 39.8000 | 39.8000 | 39.2000 | 39.2000 | -11.010% | 7 | 178 | -99.643% |
| 2026-04-06 | 44.6000 | 44.6000 | 44.0500 | 44.0500 | -4.860% | 30 | 171 | -99.682% |
| 2026-04-02 | 50.1300 | 50.1300 | 45.4500 | 46.3000 | -8.098% | 3 | 141 | -99.698% |
| 2026-03-31 | 50.3800 | 50.3800 | 50.3800 | 50.3800 | -9.567% | 1 | 141 | -99.722% |
| 2026-03-30 | 54.8000 | 55.7100 | 54.8000 | 55.7100 | +9.214% | 5 | 141 | -99.749% |
| 2026-03-27 | 51.0000 | 51.0100 | 51.0000 | 51.0100 | +18.079% | 2 | 138 | -99.726% |
| 2026-03-25 | 43.2000 | 43.2000 | 43.2000 | 43.2000 | -0.621% | 1 | 138 | -99.676% |
| 2026-03-24 | 43.4700 | 43.4700 | 43.4700 | 43.4700 | +5.025% | 1 | 137 | -99.678% |
| 2026-03-23 | 41.3900 | 41.3900 | 41.3900 | 41.3900 | -7.446% | 1 | 137 | -99.662% |
| 2026-03-20 | 44.7200 | 44.7200 | 44.7200 | 44.7200 | +2.217% | 100 | 136 | -99.687% |
| 2026-03-17 | 43.7500 | 43.7500 | 43.7500 | 43.7500 | +16.822% | 11 | 42 | -99.680% |
| 2026-03-10 | 37.3200 | 37.4900 | 37.3200 | 37.4500 | -5.022% | 32 | 35 | -99.626% |
| 2026-03-09 | 44.8500 | 44.8500 | 39.4100 | 39.4300 | -4.689% | 3 | 21 | -99.645% |
| 2026-03-05 | 43.0000 | 43.0000 | 39.6100 | 41.3700 | -9.869% | 17 | 21 | -99.662% |
| 2026-03-04 | 46.4800 | 46.4800 | 45.9000 | 45.9000 | -8.292% | 3 | 18 | -99.695% |
| 2026-03-03 | 52.4700 | 52.4700 | 50.0500 | 50.0500 | +1.009% | 3 | 16 | -99.720% |
| 2026-03-02 | 49.2600 | 49.5500 | 49.2600 | 49.5500 | +4.404% | 6 | 17 | -99.717% |
| 2026-02-24 | 47.4600 | 47.4600 | 47.4600 | 47.4600 | +0.679% | 10 | 16 | -99.705% |
| 2026-02-23 | 45.1500 | 47.1400 | 45.1500 | 47.1400 | +8.293% | 5 | 6 | -99.703% |
| 2026-02-20 | 43.5300 | 43.5300 | 43.5300 | 43.5300 | 0.000% | 1 | 1 | -99.678% |