AVGO261016P00390000
AVGO Oct 16 2026 390.00 Put
optionOPRA
EODOct 7, 2026
17.18USD-4.129%(-0.74)10Vol2,588OI
AVGO261016P00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 19.95 | 21.00 | 17.18 | 17.18 | -4.129% | 10 | 2,591 | 0.000% |
| 2026-10-06 | 24.85 | 25.69 | 15.50 | 17.92 | -37.012% | 392 | 2,295 | -4.129% |
| 2026-10-05 | 33.54 | 33.57 | 27.99 | 28.45 | -20.174% | 49 | 2,338 | -39.613% |
| 2026-10-02 | 42.26 | 42.26 | 34.49 | 35.64 | -22.471% | 23 | 2,360 | -51.796% |
| 2026-10-01 | 39.32 | 45.97 | 39.32 | 45.97 | +22.456% | 75 | 2,407 | -62.628% |
| 2026-09-30 | 35.74 | 37.54 | 35.74 | 37.54 | +5.302% | 13 | 2,413 | -54.235% |
| 2026-09-29 | 35.20 | 35.65 | 30.74 | 35.65 | -11.097% | 276 | 2,355 | -51.809% |
| 2026-09-28 | 39.02 | 41.45 | 38.95 | 40.10 | +4.974% | 9 | 2,364 | -57.157% |
| 2026-09-25 | 38.45 | 41.65 | 38.20 | 38.20 | -9.026% | 59 | 2,418 | -55.026% |
| 2026-09-24 | 42.72 | 43.90 | 41.35 | 41.99 | +11.143% | 42 | 2,429 | -59.085% |
| 2026-09-23 | 34.45 | 37.78 | 34.45 | 37.78 | +24.032% | 16 | 2,421 | -54.526% |
| 2026-09-22 | 31.03 | 31.13 | 30.46 | 30.46 | -0.458% | 10 | 2,414 | -43.598% |
| 2026-09-21 | 35.11 | 35.11 | 30.60 | 30.60 | -20.519% | 30 | 2,430 | -43.856% |
| 2026-09-18 | 39.73 | 39.73 | 32.32 | 38.50 | -11.290% | 21 | 2,438 | -55.377% |
| 2026-09-17 | 44.93 | 45.00 | 42.40 | 43.40 | -18.879% | 50 | 2,454 | -60.415% |
| 2026-09-16 | 51.70 | 55.05 | 48.93 | 53.50 | +3.282% | 30 | 2,472 | -67.888% |
| 2026-09-15 | 47.07 | 53.10 | 47.07 | 51.80 | +10.283% | 97 | 2,436 | -66.834% |
| 2026-09-14 | 44.45 | 48.15 | 44.40 | 46.97 | +41.391% | 96 | 2,400 | -63.423% |
| 2026-09-11 | 31.39 | 33.22 | 31.15 | 33.22 | -2.865% | 17 | 2,394 | -48.284% |
| 2026-09-10 | 34.98 | 35.33 | 32.75 | 34.20 | +1.786% | 287 | 2,642 | -49.766% |
| 2026-09-09 | 33.37 | 36.72 | 33.27 | 33.60 | +9.411% | 59 | 2,664 | -48.869% |
| 2026-09-08 | 33.15 | 34.43 | 29.20 | 30.71 | -22.351% | 91 | 2,688 | -44.057% |
| 2026-09-04 | 38.00 | 40.80 | 38.00 | 39.55 | +4.161% | 102 | 2,630 | -56.561% |
| 2026-09-03 | 44.20 | 50.18 | 37.97 | 37.97 | +5.590% | 99 | 2,585 | -54.754% |
| 2026-09-02 | 36.24 | 36.40 | 34.50 | 35.96 | -1.209% | 83 | 2,561 | -52.225% |
| 2026-09-01 | 40.36 | 40.36 | 34.82 | 36.40 | +2.391% | 34 | 2,562 | -52.802% |
| 2026-08-31 | 35.65 | 38.00 | 35.00 | 35.55 | -3.632% | 63 | 2,577 | -51.674% |
| 2026-08-28 | 33.12 | 38.30 | 33.12 | 36.89 | +1.625% | 13 | 2,567 | -53.429% |
| 2026-08-27 | 41.37 | 42.00 | 36.30 | 36.30 | -23.061% | 103 | 2,570 | -52.672% |
| 2026-08-26 | 46.85 | 49.08 | 46.85 | 47.18 | +2.033% | 21 | 2,560 | -63.586% |
| 2026-08-25 | 43.06 | 46.24 | 42.44 | 46.24 | +6.790% | 73 | 2,580 | -62.846% |
| 2026-08-24 | 42.00 | 43.30 | 41.40 | 43.30 | +10.600% | 79 | 2,559 | -60.323% |
| 2026-08-21 | 36.40 | 40.02 | 36.40 | 39.15 | -2.612% | 9 | 2,552 | -56.117% |
| 2026-08-20 | 40.48 | 41.70 | 39.80 | 40.20 | -2.190% | 38 | 2,549 | -57.264% |
| 2026-08-19 | 37.55 | 45.40 | 37.00 | 41.10 | +22.431% | 92 | 2,503 | -58.200% |
| 2026-08-18 | 30.50 | 34.40 | 30.50 | 33.57 | +26.919% | 137 | 2,461 | -48.823% |
| 2026-08-17 | 26.84 | 27.35 | 24.89 | 26.45 | -3.643% | 81 | 2,444 | -35.047% |
| 2026-08-14 | 22.00 | 29.50 | 22.00 | 27.45 | +41.495% | 606 | 2,179 | -37.413% |
| 2026-08-13 | 19.40 | 21.00 | 17.75 | 19.40 | -1.772% | 19 | 2,167 | -11.443% |
| 2026-08-12 | 18.82 | 19.90 | 17.70 | 19.75 | -4.126% | 38 | 2,143 | -13.013% |
| 2026-08-11 | 19.90 | 20.75 | 18.86 | 20.60 | +9.691% | 37 | 2,132 | -16.602% |
| 2026-08-10 | 18.00 | 18.93 | 17.56 | 18.78 | -3.146% | 80 | 2,169 | -8.520% |
| 2026-08-07 | 20.85 | 20.94 | 19.00 | 19.39 | -13.822% | 297 | 1,984 | -11.398% |
| 2026-08-06 | 24.39 | 24.39 | 22.10 | 22.50 | -3.640% | 45 | 2,000 | -23.644% |
| 2026-08-05 | 23.84 | 24.80 | 23.35 | 23.35 | -9.671% | 41 | 1,972 | -26.424% |
| 2026-08-04 | 30.70 | 30.70 | 25.25 | 25.85 | -25.072% | 52 | 1,973 | -33.540% |
| 2026-08-03 | 41.55 | 41.55 | 34.28 | 34.50 | -4.801% | 54 | 1,959 | -50.203% |
| 2026-07-31 | 34.00 | 39.50 | 34.00 | 36.24 | -3.489% | 75 | 1,947 | -52.594% |
| 2026-07-30 | 38.60 | 38.70 | 37.20 | 37.55 | -13.519% | 129 | 1,921 | -54.248% |
| 2026-07-29 | 43.75 | 47.25 | 43.35 | 43.42 | +6.291% | 43 | 1,906 | -60.433% |
| 2026-07-28 | 42.10 | 42.10 | 40.65 | 40.85 | +0.369% | 18 | 1,901 | -57.944% |
| 2026-07-27 | 38.55 | 44.69 | 38.55 | 40.70 | +3.431% | 47 | 1,895 | -57.789% |
| 2026-07-24 | 39.15 | 41.15 | 39.06 | 39.35 | +2.474% | 5 | 1,895 | -56.341% |
| 2026-07-23 | 37.55 | 39.66 | 36.00 | 38.40 | +6.136% | 326 | 1,836 | -55.260% |
| 2026-07-22 | 39.26 | 39.26 | 36.18 | 36.18 | -12.035% | 68 | 1,799 | -52.515% |
| 2026-07-21 | 41.50 | 41.60 | 40.55 | 41.13 | -7.677% | 302 | 1,822 | -58.230% |
| 2026-07-20 | 45.58 | 45.58 | 43.00 | 44.55 | -8.933% | 17 | 1,825 | -61.437% |
| 2026-07-17 | 55.56 | 55.56 | 48.25 | 48.92 | +5.887% | 4 | 1,825 | -64.881% |
| 2026-07-16 | 43.65 | 46.25 | 43.40 | 46.20 | +21.324% | 68 | 1,803 | -62.814% |
| 2026-07-15 | 40.95 | 40.95 | 38.08 | 38.08 | -0.444% | 13 | 1,801 | -54.884% |
| 2026-07-14 | 38.00 | 38.25 | 38.00 | 38.25 | -8.711% | 3 | 1,802 | -55.085% |
| 2026-07-13 | 40.39 | 42.00 | 39.05 | 41.90 | +13.859% | 176 | 1,732 | -58.998% |
| 2026-07-10 | 36.75 | 36.95 | 35.75 | 36.80 | -0.541% | 664 | 1,200 | -53.315% |
| 2026-07-09 | 39.70 | 39.70 | 35.55 | 37.00 | -8.867% | 17 | 1,188 | -53.568% |
| 2026-07-08 | 42.60 | 42.60 | 40.20 | 40.60 | -19.921% | 38 | 1,164 | -57.685% |
| 2026-07-07 | 51.37 | 52.34 | 48.28 | 50.70 | +9.503% | 15 | 1,167 | -66.114% |
| 2026-07-06 | 46.25 | 46.30 | 46.25 | 46.30 | -16.801% | 20 | 1,167 | -62.894% |
| 2026-07-02 | 50.40 | 56.32 | 50.40 | 55.65 | +11.300% | 38 | 1,190 | -69.128% |
| 2026-07-01 | 50.05 | 50.05 | 50.00 | 50.00 | +8.342% | 3 | 1,190 | -65.640% |
| 2026-06-30 | 47.15 | 47.15 | 46.05 | 46.15 | -1.599% | 11 | 1,194 | -62.774% |
| 2026-06-29 | 46.90 | 46.90 | 46.90 | 46.90 | -9.547% | 15 | 1,209 | -63.369% |
| 2026-06-26 | 52.00 | 52.00 | 48.45 | 51.85 | +12.840% | 109 | 1,256 | -66.866% |
| 2026-06-25 | 43.87 | 46.70 | 43.40 | 45.95 | 0.000% | 268 | 1,011 | -62.612% |
| 2026-06-24 | 44.94 | 45.95 | 43.34 | 45.95 | +0.878% | 15 | 1,009 | -62.612% |
| 2026-06-23 | 45.25 | 46.34 | 41.85 | 45.55 | +12.748% | 435 | 681 | -62.283% |
| 2026-06-22 | 35.10 | 40.40 | 35.10 | 40.40 | +16.125% | 13 | 678 | -57.475% |
| 2026-06-18 | 35.42 | 36.25 | 34.79 | 34.79 | -17.851% | 17 | 681 | -50.618% |
| 2026-06-17 | 38.96 | 42.76 | 38.50 | 42.35 | -8.728% | 41 | 665 | -59.433% |
| 2026-06-16 | 42.40 | 46.40 | 42.40 | 46.40 | +16.145% | 12 | 667 | -62.974% |
| 2026-06-15 | 40.43 | 40.43 | 39.95 | 39.95 | -16.684% | 6 | 666 | -56.996% |
| 2026-06-12 | 48.40 | 48.50 | 47.70 | 47.95 | -6.219% | 20 | 668 | -64.171% |
| 2026-06-10 | 51.83 | 51.83 | 51.13 | 51.13 | +14.641% | 4 | 669 | -66.399% |
| 2026-06-09 | 41.29 | 50.71 | 41.29 | 44.60 | +6.419% | 16 | 669 | -61.480% |
| 2026-06-08 | 42.38 | 42.70 | 41.35 | 41.91 | -10.122% | 130 | 653 | -59.007% |
| 2026-06-05 | 41.41 | 46.63 | 41.41 | 46.63 | +30.873% | 22 | 645 | -63.157% |
| 2026-06-04 | 41.04 | 41.35 | 35.51 | 35.63 | +51.295% | 187 | 596 | -51.782% |
| 2026-06-03 | 22.40 | 23.55 | 21.10 | 23.55 | -0.842% | 81 | 595 | -27.049% |
| 2026-06-02 | 24.44 | 24.44 | 23.75 | 23.75 | -15.088% | 4 | 593 | -27.663% |
| 2026-06-01 | 27.40 | 28.00 | 27.40 | 27.97 | -10.924% | 20 | 578 | -38.577% |
| 2026-05-29 | 30.15 | 31.40 | 30.15 | 31.40 | -3.681% | 8 | 574 | -45.287% |
| 2026-05-28 | 35.95 | 35.95 | 32.55 | 32.60 | -7.910% | 9 | 566 | -47.301% |
| 2026-05-27 | 35.40 | 35.40 | 35.40 | 35.40 | +3.057% | 150 | 467 | -51.469% |
| 2026-05-26 | 33.10 | 34.35 | 33.10 | 34.35 | -8.522% | 2 | 467 | -49.985% |
| 2026-05-22 | 37.45 | 37.80 | 37.45 | 37.55 | -1.573% | 9 | 461 | -54.248% |
| 2026-05-21 | 37.75 | 38.15 | 37.75 | 38.15 | +2.692% | 6 | 459 | -54.967% |
| 2026-05-20 | 37.00 | 37.15 | 37.00 | 37.15 | -5.543% | 2 | 458 | -53.755% |
| 2026-05-19 | 39.33 | 39.33 | 39.33 | 39.33 | +5.020% | 1 | 458 | -56.318% |
| 2026-05-18 | 37.52 | 37.52 | 37.04 | 37.45 | +4.609% | 37 | 457 | -54.126% |
| 2026-05-15 | 35.15 | 36.54 | 34.60 | 35.80 | +12.402% | 28 | 444 | -52.011% |
| 2026-05-14 | 33.50 | 34.45 | 31.85 | 31.85 | -15.741% | 21 | 440 | -46.060% |
| 2026-05-13 | 42.00 | 42.00 | 37.80 | 37.80 | -3.300% | 9 | 434 | -54.550% |
| 2026-05-12 | 39.75 | 40.20 | 39.09 | 39.09 | +11.686% | 21 | 448 | -56.050% |
| 2026-05-11 | 33.95 | 35.50 | 33.95 | 35.00 | -1.685% | 22 | 441 | -50.914% |
| 2026-05-08 | 35.30 | 35.60 | 35.30 | 35.60 | -0.974% | 5 | 441 | -51.742% |
| 2026-05-06 | 36.35 | 36.35 | 35.95 | 35.95 | +6.803% | 2 | 440 | -52.211% |
| 2026-05-05 | 35.15 | 35.15 | 33.66 | 33.66 | -12.798% | 17 | 441 | -48.960% |
| 2026-05-04 | 37.65 | 39.15 | 37.65 | 38.60 | +6.336% | 21 | 424 | -55.492% |
| 2026-05-01 | 36.93 | 36.93 | 36.05 | 36.30 | -5.395% | 19 | 418 | -52.672% |
| 2026-04-30 | 39.30 | 41.48 | 38.03 | 38.37 | -11.078% | 87 | 447 | -55.225% |
| 2026-04-29 | 44.53 | 45.60 | 43.15 | 43.15 | -2.815% | 86 | 422 | -60.185% |
| 2026-04-28 | 45.98 | 46.90 | 44.40 | 44.40 | +11.362% | 277 | 314 | -61.306% |
| 2026-04-27 | 40.60 | 40.60 | 39.80 | 39.87 | +1.270% | 117 | 345 | -56.910% |
| 2026-04-24 | 41.10 | 41.15 | 39.20 | 39.37 | -0.455% | 98 | 323 | -56.363% |
| 2026-04-23 | 38.75 | 40.53 | 37.01 | 39.55 | +2.382% | 198 | 308 | -56.561% |
| 2026-04-22 | 41.54 | 41.54 | 38.63 | 38.63 | -12.995% | 94 | 259 | -55.527% |
| 2026-04-21 | 45.90 | 46.05 | 44.00 | 44.40 | -1.770% | 55 | 248 | -61.306% |
| 2026-04-20 | 46.20 | 46.35 | 45.05 | 45.20 | +2.378% | 19 | 237 | -61.991% |
| 2026-04-17 | 43.95 | 44.45 | 43.75 | 44.15 | -5.763% | 75 | 175 | -61.087% |
| 2026-04-16 | 47.10 | 47.10 | 46.10 | 46.85 | -2.902% | 85 | 112 | -63.330% |
| 2026-04-15 | 47.75 | 49.26 | 47.71 | 48.25 | -9.390% | 11 | 105 | -64.394% |
| 2026-04-14 | 53.35 | 53.90 | 53.07 | 53.25 | -6.987% | 195 | 9 | -67.737% |
| 2026-04-13 | 58.20 | 58.20 | 56.65 | 57.25 | -36.677% | 3 | 7 | -69.991% |
| 2026-04-06 | 90.40 | 90.41 | 90.40 | 90.41 | +4.520% | 7 | 7 | -80.998% |
| 2026-02-25 | 86.50 | 86.50 | 86.50 | 86.50 | 0.000% | 7 | 0 | -80.139% |