AVGO261016P00340000
AVGO Oct 16 2026 340.00 Put
optionOPRA
EODOct 7, 2026
0.53USD-7.018%(-0.04)2,855Vol10,391OI
AVGO261016P00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.7500 | 0.8800 | 0.5100 | 0.5300 | -7.018% | 2,855 | 10,192 | 0.000% |
| 2026-10-06 | 1.1900 | 1.4700 | 0.4400 | 0.5700 | -67.429% | 3,178 | 9,616 | -7.018% |
| 2026-10-05 | 2.6700 | 2.9400 | 1.6100 | 1.7500 | -49.275% | 2,335 | 9,626 | -69.714% |
| 2026-10-02 | 5.0000 | 5.7200 | 3.2000 | 3.4500 | -54.724% | 1,021 | 9,702 | -84.638% |
| 2026-10-01 | 4.4000 | 7.8500 | 4.4000 | 7.6200 | +39.305% | 581 | 9,758 | -93.045% |
| 2026-09-30 | 4.0000 | 5.4700 | 4.0000 | 5.4700 | +17.634% | 617 | 9,840 | -90.311% |
| 2026-09-29 | 4.2000 | 4.9100 | 3.3000 | 4.6500 | -24.390% | 1,976 | 10,729 | -88.602% |
| 2026-09-28 | 5.0000 | 6.8800 | 4.6000 | 6.1500 | +11.818% | 1,229 | 11,331 | -91.382% |
| 2026-09-25 | 5.7500 | 6.6500 | 5.2000 | 5.5000 | -17.541% | 989 | 11,065 | -90.364% |
| 2026-09-24 | 7.6800 | 8.0500 | 6.3500 | 6.6700 | +11.167% | 1,843 | 10,957 | -92.054% |
| 2026-09-23 | 4.7500 | 6.2000 | 4.7500 | 6.0000 | +44.928% | 1,873 | 11,486 | -91.167% |
| 2026-09-22 | 4.7500 | 5.2500 | 3.8900 | 4.1400 | -16.194% | 1,482 | 10,890 | -87.198% |
| 2026-09-21 | 5.3600 | 6.9500 | 4.6900 | 4.9400 | -21.086% | 776 | 10,608 | -89.271% |
| 2026-09-18 | 7.8000 | 7.8000 | 5.2500 | 6.2600 | -34.792% | 2,613 | 9,048 | -91.534% |
| 2026-09-17 | 10.5000 | 11.2000 | 8.7500 | 9.6000 | -30.935% | 913 | 8,618 | -94.479% |
| 2026-09-16 | 12.2500 | 15.5500 | 11.5500 | 13.9000 | -1.767% | 878 | 8,226 | -96.187% |
| 2026-09-15 | 11.1000 | 14.8000 | 11.1000 | 14.1500 | +16.846% | 2,513 | 7,043 | -96.254% |
| 2026-09-14 | 10.3000 | 12.6500 | 9.9000 | 12.1100 | +84.323% | 922 | 6,991 | -95.623% |
| 2026-09-11 | 7.1500 | 7.1500 | 5.7500 | 6.5700 | -16.306% | 818 | 6,955 | -91.933% |
| 2026-09-10 | 7.9800 | 8.7000 | 6.5000 | 7.8500 | +7.830% | 436 | 6,856 | -93.248% |
| 2026-09-09 | 7.1900 | 8.6500 | 7.0600 | 7.2800 | +4.748% | 999 | 6,449 | -92.720% |
| 2026-09-08 | 7.7600 | 8.2500 | 6.3200 | 6.9500 | -25.429% | 524 | 6,548 | -92.374% |
| 2026-09-04 | 8.1400 | 10.3100 | 8.1400 | 9.3200 | -4.214% | 1,147 | 6,174 | -94.313% |
| 2026-09-03 | 10.5000 | 14.7000 | 9.0000 | 9.7300 | -7.773% | 2,238 | 5,831 | -94.553% |
| 2026-09-02 | 11.0000 | 12.0000 | 9.8000 | 10.5500 | -4.091% | 1,412 | 5,515 | -94.976% |
| 2026-09-01 | 12.4900 | 13.0000 | 10.1000 | 11.0000 | +2.326% | 295 | 5,424 | -95.182% |
| 2026-08-31 | 10.1300 | 11.8500 | 10.1300 | 10.7500 | -4.529% | 261 | 5,382 | -95.070% |
| 2026-08-28 | 10.8500 | 12.5000 | 10.0900 | 11.2600 | -4.333% | 326 | 5,276 | -95.293% |
| 2026-08-27 | 14.8000 | 14.8000 | 11.6500 | 11.7700 | -29.731% | 385 | 5,174 | -95.497% |
| 2026-08-26 | 16.0400 | 18.2200 | 15.7100 | 16.7500 | +3.331% | 346 | 5,085 | -96.836% |
| 2026-08-25 | 15.0500 | 16.7500 | 14.7500 | 16.2100 | +4.783% | 170 | 5,035 | -96.730% |
| 2026-08-24 | 14.5000 | 15.5500 | 14.1500 | 15.4700 | +13.918% | 152 | 5,035 | -96.574% |
| 2026-08-21 | 12.6700 | 14.5000 | 12.0000 | 13.5800 | -11.531% | 87 | 5,038 | -96.097% |
| 2026-08-20 | 14.7500 | 15.3500 | 14.1000 | 15.3500 | -0.968% | 275 | 4,984 | -96.547% |
| 2026-08-19 | 12.8300 | 17.0900 | 12.8200 | 15.5000 | +34.783% | 509 | 4,812 | -96.581% |
| 2026-08-18 | 10.5500 | 11.8400 | 10.4100 | 11.5000 | +22.995% | 201 | 4,722 | -95.391% |
| 2026-08-17 | 8.4500 | 9.3500 | 7.5000 | 9.3500 | +4.469% | 269 | 4,699 | -94.332% |
| 2026-08-14 | 7.2000 | 9.8500 | 7.2000 | 8.9500 | +45.528% | 291 | 4,649 | -94.078% |
| 2026-08-13 | 6.2700 | 6.2700 | 5.4000 | 6.1500 | -1.284% | 31 | 4,645 | -91.382% |
| 2026-08-12 | 5.6000 | 6.2300 | 5.3900 | 6.2300 | -1.890% | 60 | 4,656 | -91.493% |
| 2026-08-11 | 6.2000 | 6.8000 | 6.1000 | 6.3500 | +1.600% | 186 | 4,750 | -91.654% |
| 2026-08-10 | 6.0000 | 6.5600 | 5.9300 | 6.2500 | -6.577% | 86 | 4,698 | -91.520% |
| 2026-08-07 | 7.5900 | 7.7000 | 6.6900 | 6.6900 | -19.203% | 84 | 4,656 | -92.078% |
| 2026-08-06 | 10.3700 | 10.3700 | 8.1000 | 8.2800 | -13.750% | 46 | 4,638 | -93.599% |
| 2026-08-05 | 10.2400 | 10.2400 | 9.0900 | 9.6000 | -6.796% | 81 | 4,630 | -94.479% |
| 2026-08-04 | 11.6500 | 11.7500 | 10.3000 | 10.3000 | -29.693% | 130 | 4,597 | -94.854% |
| 2026-08-03 | 17.8000 | 18.3800 | 14.6000 | 14.6500 | -7.278% | 84 | 4,519 | -96.382% |
| 2026-07-31 | 16.9300 | 17.7500 | 15.7500 | 15.8000 | -6.231% | 98 | 4,460 | -96.646% |
| 2026-07-30 | 19.4700 | 19.4700 | 16.8500 | 16.8500 | -17.402% | 187 | 4,401 | -96.855% |
| 2026-07-29 | 20.7000 | 21.4600 | 18.1500 | 20.4000 | +8.511% | 158 | 4,274 | -97.402% |
| 2026-07-28 | 21.7500 | 21.7500 | 17.8000 | 18.8000 | +2.174% | 188 | 4,237 | -97.181% |
| 2026-07-27 | 19.4000 | 19.5900 | 18.2000 | 18.4000 | -4.515% | 33 | 4,243 | -97.120% |
| 2026-07-24 | 19.4500 | 19.5500 | 17.7000 | 19.2700 | +10.747% | 150 | 4,211 | -97.250% |
| 2026-07-23 | 16.5000 | 18.0000 | 16.5000 | 17.4000 | +2.959% | 117 | 4,144 | -96.954% |
| 2026-07-22 | 19.2000 | 19.2500 | 16.5700 | 16.9000 | -10.202% | 192 | 4,049 | -96.864% |
| 2026-07-21 | 20.6700 | 20.6700 | 18.7200 | 18.8200 | -9.952% | 135 | 3,942 | -97.184% |
| 2026-07-20 | 21.4400 | 22.0000 | 20.5400 | 20.9000 | -13.422% | 41 | 3,976 | -97.464% |
| 2026-07-17 | 27.1900 | 27.1900 | 22.3600 | 24.1400 | +7.576% | 44 | 3,955 | -97.804% |
| 2026-07-16 | 20.5500 | 22.6200 | 19.9000 | 22.4400 | +25.014% | 98 | 3,905 | -97.638% |
| 2026-07-15 | 17.2000 | 19.3000 | 17.1000 | 17.9500 | -1.374% | 52 | 3,860 | -97.047% |
| 2026-07-14 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -4.861% | 1 | 3,859 | -97.088% |
| 2026-07-13 | 19.1300 | 19.1300 | 19.1300 | 19.1300 | +10.899% | 2 | 3,857 | -97.229% |
| 2026-07-10 | 16.8900 | 17.3000 | 16.7900 | 17.2500 | -1.709% | 7 | 3,860 | -96.928% |
| 2026-07-09 | 19.0000 | 20.2500 | 16.4000 | 17.5500 | -16.029% | 108 | 3,829 | -96.980% |
| 2026-07-08 | 19.7200 | 20.9000 | 19.3900 | 20.9000 | -15.726% | 120 | 3,752 | -97.464% |
| 2026-07-07 | 24.4300 | 26.0400 | 23.5000 | 24.8000 | +7.127% | 31 | 3,754 | -97.863% |
| 2026-07-06 | 21.8000 | 23.1500 | 21.8000 | 23.1500 | -18.428% | 15 | 3,754 | -97.711% |
| 2026-07-02 | 25.3500 | 28.7000 | 25.3500 | 28.3800 | +17.759% | 139 | 3,707 | -98.132% |
| 2026-07-01 | 24.6000 | 24.6000 | 24.1000 | 24.1000 | +8.072% | 7 | 3,705 | -97.801% |
| 2026-06-30 | 22.9400 | 23.0100 | 22.3000 | 22.3000 | -4.210% | 58 | 3,650 | -97.623% |
| 2026-06-29 | 24.1400 | 27.3500 | 23.2800 | 23.2800 | -9.098% | 369 | 3,469 | -97.723% |
| 2026-06-26 | 24.0000 | 26.2000 | 23.8500 | 25.6100 | +16.092% | 93 | 3,466 | -97.930% |
| 2026-06-25 | 22.5500 | 22.7000 | 22.0100 | 22.0600 | +1.193% | 9 | 3,461 | -97.597% |
| 2026-06-24 | 21.9500 | 22.0000 | 20.5000 | 21.8000 | -2.242% | 43 | 3,446 | -97.569% |
| 2026-06-23 | 21.6500 | 22.3000 | 21.1000 | 22.3000 | +19.892% | 14 | 3,440 | -97.623% |
| 2026-06-22 | 15.7500 | 18.9800 | 15.7500 | 18.6000 | +11.377% | 26 | 3,423 | -97.151% |
| 2026-06-18 | 16.6000 | 16.7300 | 16.6000 | 16.7000 | -18.537% | 3 | 3,423 | -96.826% |
| 2026-06-17 | 20.6500 | 20.6500 | 18.6500 | 20.5000 | -7.865% | 13 | 3,420 | -97.415% |
| 2026-06-16 | 21.0400 | 22.3000 | 21.0400 | 22.2500 | +18.351% | 4 | 3,419 | -97.618% |
| 2026-06-15 | 20.0000 | 20.6000 | 18.8000 | 18.8000 | -21.601% | 23 | 3,422 | -97.181% |
| 2026-06-12 | 24.0000 | 25.0000 | 23.8500 | 23.9800 | +6.341% | 63 | 3,433 | -97.790% |
| 2026-06-11 | 25.5400 | 25.8500 | 22.4500 | 22.5500 | -16.481% | 47 | 3,452 | -97.650% |
| 2026-06-10 | 27.0100 | 27.6500 | 26.9000 | 27.0000 | +19.681% | 25 | 3,455 | -98.037% |
| 2026-06-09 | 20.5000 | 27.5800 | 20.0800 | 22.5600 | +10.588% | 184 | 3,403 | -97.651% |
| 2026-06-08 | 21.3500 | 21.3500 | 19.9000 | 20.4000 | -13.376% | 305 | 3,425 | -97.402% |
| 2026-06-05 | 18.3900 | 24.0000 | 18.3900 | 23.5500 | +43.598% | 161 | 3,300 | -97.749% |
| 2026-06-04 | 20.1500 | 20.2000 | 15.5700 | 16.4000 | +55.450% | 97 | 3,296 | -96.768% |
| 2026-06-03 | 10.5000 | 10.6000 | 10.0000 | 10.5500 | -6.637% | 66 | 3,275 | -94.976% |
| 2026-06-02 | 11.5000 | 11.9200 | 10.9500 | 11.3000 | -16.296% | 89 | 3,275 | -95.310% |
| 2026-06-01 | 13.8500 | 13.9500 | 13.1000 | 13.5000 | -0.735% | 181 | 3,277 | -96.074% |
| 2026-05-29 | 14.0500 | 14.7100 | 13.6000 | 13.6000 | -16.308% | 24 | 3,276 | -96.103% |
| 2026-05-28 | 17.7000 | 17.7000 | 16.2500 | 16.2500 | -10.221% | 37 | 3,275 | -96.738% |
| 2026-05-27 | 17.7500 | 18.1000 | 17.7500 | 18.1000 | +9.036% | 10 | 3,266 | -97.072% |
| 2026-05-26 | 16.7000 | 16.7000 | 15.7500 | 16.6000 | -12.632% | 74 | 3,273 | -96.807% |
| 2026-05-22 | 18.9000 | 19.0000 | 18.6000 | 19.0000 | -2.314% | 5 | 3,274 | -97.211% |
| 2026-05-21 | 18.2000 | 19.4500 | 18.2000 | 19.4500 | +2.910% | 27 | 3,287 | -97.275% |
| 2026-05-20 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -5.263% | 1 | 3,286 | -97.196% |
| 2026-05-19 | 20.3600 | 21.3900 | 19.7000 | 19.9500 | +2.835% | 43 | 3,275 | -97.343% |
| 2026-05-18 | 19.3800 | 19.7400 | 19.1000 | 19.4000 | +5.149% | 56 | 3,231 | -97.268% |
| 2026-05-15 | 18.3500 | 18.8400 | 17.7500 | 18.4500 | +13.190% | 25 | 3,218 | -97.127% |
| 2026-05-14 | 17.7500 | 17.9800 | 16.3000 | 16.3000 | -19.506% | 76 | 3,175 | -96.748% |
| 2026-05-13 | 20.4000 | 20.4000 | 19.6000 | 20.2500 | +3.581% | 66 | 3,141 | -97.383% |
| 2026-05-12 | 20.3000 | 20.4000 | 19.5500 | 19.5500 | +6.540% | 62 | 3,090 | -97.289% |
| 2026-05-11 | 18.5300 | 18.5300 | 17.8500 | 18.3500 | -0.054% | 1,057 | 3,041 | -97.112% |
| 2026-05-08 | 18.7500 | 18.8500 | 18.2300 | 18.3600 | -12.363% | 520 | 3,132 | -97.113% |
| 2026-05-07 | 19.5500 | 22.0000 | 18.3500 | 20.9500 | +10.263% | 1,152 | 2,380 | -97.470% |
| 2026-05-06 | 18.7100 | 19.0000 | 18.7100 | 19.0000 | +7.466% | 5 | 2,376 | -97.211% |
| 2026-05-05 | 18.4000 | 18.4000 | 17.5200 | 17.6800 | -9.565% | 4 | 2,375 | -97.002% |
| 2026-05-04 | 19.9900 | 20.7800 | 19.4000 | 19.5500 | +2.625% | 497 | 1,906 | -97.289% |
| 2026-05-01 | 19.1700 | 19.2900 | 19.0300 | 19.0500 | -6.204% | 1,005 | 1,588 | -97.218% |
| 2026-04-30 | 21.7000 | 21.7000 | 20.3100 | 20.3100 | -12.645% | 12 | 1,584 | -97.390% |
| 2026-04-29 | 24.1000 | 24.6000 | 23.2500 | 23.2500 | -3.727% | 51 | 1,548 | -97.720% |
| 2026-04-28 | 25.0500 | 25.3000 | 24.1500 | 24.1500 | +11.547% | 6 | 1,545 | -97.805% |
| 2026-04-27 | 21.7500 | 21.8100 | 21.3500 | 21.6500 | +0.698% | 28 | 1,544 | -97.552% |
| 2026-04-24 | 22.5900 | 22.6500 | 21.5000 | 21.5000 | -2.935% | 38 | 1,533 | -97.535% |
| 2026-04-23 | 20.6500 | 22.4000 | 20.2000 | 22.1500 | +2.074% | 1,000 | 947 | -97.607% |
| 2026-04-22 | 22.8500 | 22.8500 | 21.4500 | 21.7000 | -11.429% | 48 | 925 | -97.558% |
| 2026-04-21 | 25.1500 | 25.1500 | 24.0500 | 24.5000 | -2.196% | 71 | 858 | -97.837% |
| 2026-04-20 | 25.2000 | 25.8500 | 24.8500 | 25.0500 | +3.086% | 202 | 772 | -97.884% |
| 2026-04-17 | 24.1500 | 24.7500 | 24.0000 | 24.3000 | -3.953% | 162 | 641 | -97.819% |
| 2026-04-16 | 26.1500 | 26.2000 | 25.3000 | 25.3000 | -6.814% | 101 | 573 | -97.905% |
| 2026-04-15 | 27.0000 | 27.7000 | 27.0000 | 27.1500 | -8.739% | 21 | 563 | -98.048% |
| 2026-04-14 | 31.0000 | 31.0000 | 29.7500 | 29.7500 | -4.770% | 64 | 561 | -98.218% |
| 2026-04-13 | 32.3600 | 32.3600 | 31.2400 | 31.2400 | -7.024% | 2 | 561 | -98.303% |
| 2026-04-10 | 33.5200 | 34.1100 | 33.0000 | 33.6000 | -12.042% | 21 | 561 | -98.423% |
| 2026-04-09 | 37.0000 | 38.7500 | 37.0000 | 38.2000 | -5.679% | 33 | 562 | -98.613% |
| 2026-04-08 | 41.1900 | 41.1900 | 40.4500 | 40.5000 | -17.008% | 3 | 541 | -98.691% |
| 2026-04-07 | 48.8000 | 48.8000 | 48.8000 | 48.8000 | -11.273% | 1 | 541 | -98.914% |
| 2026-04-06 | 55.9000 | 55.9000 | 55.0000 | 55.0000 | -3.424% | 7 | 540 | -99.036% |
| 2026-04-02 | 57.0600 | 57.1000 | 56.6700 | 56.9500 | +2.946% | 11 | 527 | -99.069% |
| 2026-04-01 | 56.0000 | 56.0000 | 55.0600 | 55.3200 | -5.436% | 47 | 527 | -99.042% |
| 2026-03-31 | 58.5000 | 58.5000 | 58.5000 | 58.5000 | -16.129% | 5 | 490 | -99.094% |
| 2026-03-30 | 68.2500 | 69.7500 | 68.2500 | 69.7500 | +9.326% | 13 | 490 | -99.240% |
| 2026-03-27 | 63.8000 | 63.8000 | 63.8000 | 63.8000 | +6.778% | 1 | 490 | -99.169% |
| 2026-03-26 | 59.7500 | 59.7500 | 59.7500 | 59.7500 | +16.019% | 4 | 490 | -99.113% |
| 2026-03-23 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | -4.097% | 1 | 486 | -98.971% |
| 2026-03-17 | 53.4000 | 55.3500 | 53.4000 | 53.7000 | +1.705% | 3 | 486 | -99.013% |
| 2026-03-16 | 54.5900 | 54.5900 | 52.8000 | 52.8000 | +4.949% | 472 | 487 | -98.996% |
| 2026-03-12 | 50.2300 | 50.3100 | 50.2300 | 50.3100 | +3.094% | 2 | 69 | -98.947% |
| 2026-03-10 | 46.9500 | 48.8000 | 46.9500 | 48.8000 | -0.530% | 2 | 68 | -98.914% |
| 2026-03-09 | 49.0600 | 49.0600 | 49.0600 | 49.0600 | +0.698% | 40 | 68 | -98.920% |
| 2026-03-06 | 49.5100 | 49.5100 | 48.7200 | 48.7200 | -13.155% | 6 | 28 | -98.912% |
| 2026-03-04 | 57.0000 | 57.2500 | 56.1000 | 56.1000 | -9.297% | 7 | 25 | -99.055% |
| 2026-03-03 | 65.0000 | 65.0500 | 61.8500 | 61.8500 | -0.499% | 5 | 23 | -99.143% |
| 2026-02-26 | 66.3000 | 66.3000 | 62.1600 | 62.1600 | +14.370% | 7 | 19 | -99.147% |
| 2026-02-25 | 54.3500 | 54.3500 | 54.3500 | 54.3500 | -8.579% | 10 | 2 | -99.025% |
| 2026-02-24 | 59.4500 | 59.4500 | 59.4500 | 59.4500 | 0.000% | 2 | 2 | -99.108% |