AVGO261016P00380000
AVGO Oct 16 2026 380.00 Put
optionOPRA
EODOct 7, 2026
10.48USD-5.586%(-0.62)196Vol5,074OI
AVGO261016P00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 13.15 | 14.75 | 10.4500 | 10.48 | -5.586% | 196 | 5,071 | 0.000% |
| 2026-10-06 | 17.20 | 17.20 | 9.0000 | 11.10 | -44.528% | 826 | 4,931 | -5.586% |
| 2026-10-05 | 22.55 | 24.50 | 19.3700 | 20.01 | -24.348% | 190 | 4,929 | -47.626% |
| 2026-10-02 | 31.84 | 31.84 | 25.9000 | 26.45 | -28.242% | 240 | 4,962 | -60.378% |
| 2026-10-01 | 29.65 | 36.86 | 29.6500 | 36.86 | +22.053% | 1,786 | 5,812 | -71.568% |
| 2026-09-30 | 26.25 | 30.20 | 26.2500 | 30.20 | +8.907% | 26 | 5,812 | -65.298% |
| 2026-09-29 | 26.68 | 28.32 | 22.5500 | 27.73 | -13.989% | 1,690 | 6,556 | -62.207% |
| 2026-09-28 | 29.60 | 32.33 | 29.6000 | 32.24 | +6.861% | 69 | 6,586 | -67.494% |
| 2026-09-25 | 31.50 | 32.33 | 29.5500 | 30.17 | -7.454% | 54 | 6,631 | -65.264% |
| 2026-09-24 | 33.23 | 34.75 | 32.6000 | 32.60 | +14.346% | 98 | 6,643 | -67.853% |
| 2026-09-23 | 26.32 | 28.58 | 26.2100 | 28.51 | +28.830% | 20 | 6,647 | -63.241% |
| 2026-09-22 | 24.05 | 25.10 | 22.0000 | 22.13 | -7.212% | 82 | 6,658 | -52.643% |
| 2026-09-21 | 27.81 | 27.81 | 23.7800 | 23.85 | -21.803% | 100 | 6,641 | -56.059% |
| 2026-09-18 | 29.53 | 30.60 | 25.4000 | 30.50 | -11.594% | 60 | 6,661 | -65.639% |
| 2026-09-17 | 35.84 | 35.89 | 33.5800 | 34.50 | -20.139% | 46 | 6,674 | -69.623% |
| 2026-09-16 | 39.70 | 45.82 | 38.9300 | 43.20 | +1.053% | 105 | 6,667 | -75.741% |
| 2026-09-15 | 37.23 | 44.02 | 37.2300 | 42.75 | +11.619% | 83 | 6,605 | -75.485% |
| 2026-09-14 | 34.40 | 39.25 | 34.4000 | 38.30 | +46.912% | 216 | 6,560 | -72.637% |
| 2026-09-11 | 24.15 | 26.07 | 23.7300 | 26.07 | -4.154% | 52 | 6,547 | -59.801% |
| 2026-09-10 | 27.58 | 27.78 | 25.6000 | 27.20 | +1.417% | 361 | 6,468 | -61.471% |
| 2026-09-09 | 27.70 | 28.83 | 26.4300 | 26.82 | +9.380% | 187 | 6,405 | -60.925% |
| 2026-09-08 | 27.17 | 27.17 | 22.9500 | 24.52 | -21.786% | 146 | 6,403 | -57.259% |
| 2026-09-04 | 31.15 | 33.35 | 31.0400 | 31.35 | +3.465% | 110 | 6,377 | -66.571% |
| 2026-09-03 | 36.00 | 41.87 | 30.3000 | 30.30 | +2.399% | 257 | 6,200 | -65.413% |
| 2026-09-02 | 30.87 | 31.45 | 28.2400 | 29.59 | +0.034% | 108 | 6,191 | -64.583% |
| 2026-09-01 | 33.76 | 33.76 | 29.5400 | 29.58 | -0.905% | 150 | 6,161 | -64.571% |
| 2026-08-31 | 29.03 | 31.00 | 28.8300 | 29.85 | -1.647% | 77 | 6,205 | -64.891% |
| 2026-08-28 | 27.50 | 32.17 | 27.3400 | 30.35 | -2.254% | 103 | 6,224 | -65.470% |
| 2026-08-27 | 33.68 | 34.23 | 30.1500 | 31.05 | -21.293% | 120 | 6,180 | -66.248% |
| 2026-08-26 | 38.99 | 42.15 | 38.9900 | 39.45 | +1.154% | 1,729 | 4,490 | -73.435% |
| 2026-08-25 | 35.87 | 39.04 | 35.0000 | 39.00 | +9.244% | 51 | 4,495 | -73.128% |
| 2026-08-24 | 35.84 | 36.00 | 34.6500 | 35.70 | +8.182% | 201 | 4,584 | -70.644% |
| 2026-08-21 | 31.13 | 34.40 | 30.3000 | 33.00 | -4.762% | 180 | 4,564 | -68.242% |
| 2026-08-20 | 34.08 | 35.50 | 33.5500 | 34.65 | -1.000% | 79 | 4,611 | -69.755% |
| 2026-08-19 | 34.80 | 38.32 | 34.3600 | 35.00 | +25.809% | 300 | 4,584 | -70.057% |
| 2026-08-18 | 25.97 | 28.75 | 24.9500 | 27.82 | +24.474% | 84 | 4,564 | -62.329% |
| 2026-08-17 | 22.20 | 22.50 | 20.0000 | 22.35 | -2.826% | 98 | 4,567 | -53.110% |
| 2026-08-14 | 18.00 | 24.25 | 18.0000 | 23.00 | +47.436% | 255 | 4,419 | -54.435% |
| 2026-08-13 | 14.01 | 15.60 | 14.0100 | 15.60 | -5.052% | 77 | 4,402 | -32.821% |
| 2026-08-12 | 15.19 | 16.43 | 14.3000 | 16.43 | -3.353% | 56 | 4,386 | -36.214% |
| 2026-08-11 | 16.45 | 17.07 | 15.3900 | 17.00 | +9.677% | 77 | 4,421 | -38.353% |
| 2026-08-10 | 15.10 | 15.90 | 14.3000 | 15.50 | -0.064% | 184 | 4,504 | -32.387% |
| 2026-08-07 | 17.00 | 17.55 | 15.5000 | 15.51 | -18.497% | 295 | 4,278 | -32.431% |
| 2026-08-06 | 20.18 | 21.20 | 18.2000 | 19.03 | -4.516% | 65 | 4,248 | -44.929% |
| 2026-08-05 | 20.28 | 20.83 | 19.7000 | 19.93 | -9.696% | 141 | 4,140 | -47.416% |
| 2026-08-04 | 24.37 | 24.37 | 21.5000 | 22.07 | -25.989% | 186 | 4,001 | -52.515% |
| 2026-08-03 | 35.36 | 35.96 | 29.3500 | 29.82 | -3.992% | 80 | 3,953 | -64.856% |
| 2026-07-31 | 28.20 | 33.70 | 28.1100 | 31.06 | -3.690% | 172 | 3,916 | -66.259% |
| 2026-07-30 | 33.79 | 34.87 | 32.2500 | 32.25 | -16.016% | 72 | 3,953 | -67.504% |
| 2026-07-29 | 38.65 | 40.85 | 35.0000 | 38.40 | +9.184% | 71 | 3,943 | -72.708% |
| 2026-07-28 | 37.88 | 40.50 | 35.1700 | 35.17 | +0.199% | 89 | 3,919 | -70.202% |
| 2026-07-27 | 33.43 | 37.00 | 33.4300 | 35.10 | -5.772% | 145 | 3,902 | -70.142% |
| 2026-07-24 | 36.25 | 37.25 | 33.9500 | 37.25 | +10.207% | 195 | 3,895 | -71.866% |
| 2026-07-23 | 33.60 | 34.50 | 31.0900 | 33.80 | +6.122% | 275 | 3,893 | -68.994% |
| 2026-07-22 | 35.85 | 36.00 | 31.5000 | 31.85 | -10.659% | 65 | 3,881 | -67.096% |
| 2026-07-21 | 34.56 | 36.47 | 34.5600 | 35.65 | -8.000% | 155 | 3,850 | -70.603% |
| 2026-07-20 | 38.00 | 39.42 | 37.3000 | 38.75 | -9.420% | 265 | 3,711 | -72.955% |
| 2026-07-17 | 44.94 | 49.25 | 40.4000 | 42.78 | +1.930% | 99 | 3,747 | -75.503% |
| 2026-07-16 | 38.80 | 42.60 | 36.9500 | 41.97 | +26.036% | 1,054 | 3,200 | -75.030% |
| 2026-07-15 | 33.16 | 35.85 | 32.1500 | 33.30 | -4.310% | 87 | 3,174 | -68.529% |
| 2026-07-14 | 34.20 | 35.20 | 33.1500 | 34.80 | -5.946% | 65 | 3,173 | -69.885% |
| 2026-07-13 | 35.00 | 37.00 | 35.0000 | 37.00 | +15.734% | 137 | 3,213 | -71.676% |
| 2026-07-10 | 32.15 | 32.20 | 31.5900 | 31.97 | -1.479% | 15 | 3,213 | -67.219% |
| 2026-07-09 | 35.00 | 35.00 | 30.7000 | 32.45 | -10.359% | 163 | 3,248 | -67.704% |
| 2026-07-08 | 39.17 | 39.17 | 35.4000 | 36.20 | -22.318% | 38 | 3,248 | -71.050% |
| 2026-07-07 | 42.90 | 46.65 | 42.9000 | 46.60 | +13.107% | 6 | 3,243 | -77.511% |
| 2026-07-06 | 40.00 | 41.80 | 40.0000 | 41.20 | -17.797% | 27 | 3,240 | -74.563% |
| 2026-07-02 | 43.89 | 50.16 | 43.8900 | 50.12 | +16.423% | 34 | 3,265 | -79.090% |
| 2026-07-01 | 42.90 | 44.10 | 42.9000 | 43.05 | +8.987% | 61 | 3,255 | -75.656% |
| 2026-06-30 | 39.85 | 41.71 | 39.5000 | 39.50 | -6.531% | 7 | 3,250 | -73.468% |
| 2026-06-29 | 44.22 | 44.22 | 41.5800 | 42.26 | -5.034% | 56 | 3,216 | -75.201% |
| 2026-06-26 | 45.39 | 46.05 | 42.7900 | 44.50 | +7.281% | 26 | 3,200 | -76.449% |
| 2026-06-25 | 41.05 | 41.48 | 39.0400 | 41.48 | +1.344% | 56 | 3,195 | -74.735% |
| 2026-06-24 | 39.15 | 42.00 | 37.6000 | 40.93 | +2.274% | 36 | 3,186 | -74.395% |
| 2026-06-23 | 40.20 | 40.21 | 38.5000 | 40.02 | +18.578% | 22 | 3,187 | -73.813% |
| 2026-06-22 | 33.75 | 33.75 | 33.7500 | 33.75 | +8.521% | 1 | 3,187 | -68.948% |
| 2026-06-18 | 31.97 | 31.97 | 30.5000 | 31.10 | -15.832% | 6 | 3,189 | -66.302% |
| 2026-06-17 | 35.83 | 37.25 | 35.2500 | 36.95 | -9.658% | 29 | 3,187 | -71.637% |
| 2026-06-16 | 40.50 | 40.90 | 40.5000 | 40.90 | +17.698% | 14 | 3,180 | -74.377% |
| 2026-06-15 | 36.48 | 36.48 | 34.7500 | 34.75 | -16.667% | 11 | 3,179 | -69.842% |
| 2026-06-12 | 42.65 | 43.60 | 41.2500 | 41.70 | +4.879% | 240 | 2,973 | -74.868% |
| 2026-06-11 | 43.11 | 44.80 | 39.7600 | 39.76 | -14.678% | 19 | 2,962 | -73.642% |
| 2026-06-10 | 44.74 | 47.30 | 44.5600 | 46.60 | +18.575% | 512 | 3,059 | -77.511% |
| 2026-06-09 | 34.95 | 46.67 | 34.9500 | 39.30 | +6.649% | 948 | 2,540 | -73.333% |
| 2026-06-08 | 37.10 | 38.57 | 36.3000 | 36.85 | -9.348% | 19 | 2,533 | -71.560% |
| 2026-06-05 | 35.00 | 41.90 | 34.8900 | 40.65 | +36.501% | 209 | 2,521 | -74.219% |
| 2026-06-04 | 34.70 | 36.42 | 29.7800 | 29.78 | +49.874% | 250 | 2,457 | -64.809% |
| 2026-06-03 | 20.17 | 20.17 | 18.8600 | 19.87 | -3.590% | 56 | 2,489 | -47.257% |
| 2026-06-02 | 19.20 | 20.98 | 19.2000 | 20.61 | -15.912% | 15 | 2,476 | -49.151% |
| 2026-06-01 | 25.00 | 25.10 | 23.6300 | 24.51 | -1.764% | 93 | 2,472 | -57.242% |
| 2026-05-29 | 25.55 | 27.45 | 24.9500 | 24.95 | -12.762% | 22 | 2,460 | -57.996% |
| 2026-05-28 | 31.50 | 31.96 | 28.6000 | 28.60 | -8.917% | 273 | 2,309 | -63.357% |
| 2026-05-27 | 31.50 | 31.60 | 31.4000 | 31.40 | +12.950% | 4 | 2,306 | -66.624% |
| 2026-05-26 | 27.80 | 27.80 | 27.8000 | 27.80 | -16.891% | 1 | 2,305 | -62.302% |
| 2026-05-22 | 33.60 | 33.60 | 33.2500 | 33.45 | -1.762% | 5 | 2,301 | -68.670% |
| 2026-05-21 | 33.70 | 34.05 | 33.3000 | 34.05 | +4.931% | 8 | 2,294 | -69.222% |
| 2026-05-20 | 31.80 | 32.75 | 31.8000 | 32.45 | -7.943% | 34 | 2,274 | -67.704% |
| 2026-05-19 | 34.85 | 35.25 | 34.0000 | 35.25 | +3.982% | 8 | 2,273 | -70.270% |
| 2026-05-18 | 34.05 | 34.20 | 33.9000 | 33.90 | +7.278% | 6 | 2,273 | -69.086% |
| 2026-05-15 | 31.84 | 31.90 | 31.5000 | 31.60 | +11.858% | 8 | 2,272 | -66.835% |
| 2026-05-14 | 29.50 | 29.50 | 27.9900 | 28.25 | -17.878% | 267 | 2,404 | -62.903% |
| 2026-05-13 | 34.35 | 34.45 | 33.4500 | 34.40 | +3.459% | 17 | 2,401 | -69.535% |
| 2026-05-12 | 32.66 | 36.11 | 32.6600 | 33.25 | +8.200% | 43 | 2,367 | -68.481% |
| 2026-05-11 | 30.00 | 30.73 | 30.0000 | 30.73 | -2.599% | 5 | 2,369 | -65.897% |
| 2026-05-08 | 32.20 | 32.40 | 31.0800 | 31.55 | -9.025% | 113 | 2,298 | -66.783% |
| 2026-05-07 | 33.35 | 35.62 | 33.3500 | 34.68 | +8.545% | 653 | 1,756 | -69.781% |
| 2026-05-06 | 30.50 | 32.55 | 30.5000 | 31.95 | +5.795% | 107 | 1,663 | -67.199% |
| 2026-05-05 | 31.20 | 31.25 | 30.0700 | 30.20 | -9.581% | 11 | 1,663 | -65.298% |
| 2026-05-04 | 32.25 | 34.35 | 32.2500 | 33.40 | +4.050% | 506 | 1,220 | -68.623% |
| 2026-05-01 | 32.34 | 32.50 | 32.1000 | 32.10 | -6.414% | 14 | 1,213 | -67.352% |
| 2026-04-30 | 36.28 | 36.28 | 34.3000 | 34.30 | -10.793% | 206 | 1,394 | -69.446% |
| 2026-04-29 | 39.10 | 39.10 | 38.4500 | 38.45 | -3.392% | 5 | 1,393 | -72.744% |
| 2026-04-28 | 39.67 | 41.35 | 39.6500 | 39.80 | +10.709% | 12 | 1,389 | -73.668% |
| 2026-04-27 | 35.27 | 36.30 | 35.2700 | 35.95 | +2.568% | 18 | 1,391 | -70.848% |
| 2026-04-24 | 37.88 | 38.00 | 34.9200 | 35.05 | -3.310% | 207 | 1,376 | -70.100% |
| 2026-04-23 | 33.85 | 36.50 | 33.0500 | 36.25 | +5.133% | 405 | 1,324 | -71.090% |
| 2026-04-22 | 37.23 | 37.23 | 33.9000 | 34.48 | -13.258% | 51 | 1,307 | -69.606% |
| 2026-04-21 | 41.50 | 41.50 | 39.7500 | 39.75 | -2.454% | 558 | 751 | -73.635% |
| 2026-04-20 | 39.54 | 41.40 | 39.5400 | 40.75 | +2.645% | 6 | 752 | -74.282% |
| 2026-04-17 | 39.31 | 39.90 | 39.2500 | 39.70 | -4.750% | 28 | 749 | -73.602% |
| 2026-04-16 | 41.61 | 41.68 | 41.6100 | 41.68 | -3.630% | 2 | 748 | -74.856% |
| 2026-04-15 | 43.80 | 44.07 | 42.9500 | 43.25 | -9.783% | 69 | 714 | -75.769% |
| 2026-04-14 | 48.45 | 48.45 | 47.9200 | 47.94 | -1.762% | 221 | 493 | -78.139% |
| 2026-04-13 | 50.05 | 50.19 | 48.5200 | 48.80 | -6.244% | 17 | 478 | -78.525% |
| 2026-04-10 | 52.12 | 53.43 | 52.0500 | 52.05 | -10.104% | 18 | 478 | -79.866% |
| 2026-04-09 | 57.90 | 57.90 | 57.9000 | 57.90 | -25.722% | 10 | 480 | -81.900% |
| 2026-03-16 | 79.07 | 79.07 | 77.9500 | 77.95 | 0.000% | 470 | 470 | -86.555% |