AVGO261016P00400000
AVGO Oct 16 2026 400.00 Put
optionOPRA
EODOct 7, 2026
28.22USD+11.102%(+2.82)11Vol3,029OI
AVGO261016P00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 28.70 | 30.00 | 27.88 | 28.22 | +11.102% | 11 | 3,036 | 0.000% |
| 2026-10-06 | 33.99 | 34.74 | 22.70 | 25.40 | -33.052% | 128 | 3,082 | +11.102% |
| 2026-10-05 | 42.22 | 43.35 | 37.01 | 37.94 | -19.619% | 96 | 3,052 | -25.619% |
| 2026-10-02 | 48.00 | 48.00 | 43.50 | 47.20 | -10.232% | 14 | 3,049 | -40.212% |
| 2026-10-01 | 47.79 | 52.70 | 47.50 | 52.58 | +12.302% | 22 | 3,068 | -46.329% |
| 2026-09-30 | 45.90 | 47.40 | 45.50 | 46.82 | +3.883% | 52 | 3,119 | -39.727% |
| 2026-09-29 | 43.00 | 45.30 | 39.71 | 45.07 | -11.192% | 13 | 3,131 | -37.386% |
| 2026-09-28 | 48.71 | 51.00 | 48.69 | 50.75 | +4.747% | 31 | 3,116 | -44.394% |
| 2026-09-25 | 47.63 | 51.15 | 47.42 | 48.45 | -5.648% | 48 | 3,120 | -41.754% |
| 2026-09-24 | 52.62 | 53.24 | 49.78 | 51.35 | +11.147% | 42 | 3,121 | -45.044% |
| 2026-09-23 | 43.20 | 46.35 | 43.20 | 46.20 | +23.200% | 37 | 3,127 | -38.918% |
| 2026-09-22 | 40.00 | 40.50 | 37.50 | 37.50 | -4.386% | 68 | 3,101 | -24.747% |
| 2026-09-21 | 44.57 | 44.79 | 39.10 | 39.22 | -16.907% | 64 | 3,130 | -28.047% |
| 2026-09-18 | 48.43 | 48.43 | 41.30 | 47.20 | -10.521% | 74 | 3,179 | -40.212% |
| 2026-09-17 | 55.10 | 55.10 | 52.38 | 52.75 | -17.281% | 18 | 3,180 | -46.502% |
| 2026-09-16 | 59.17 | 63.77 | 57.21 | 63.77 | +4.370% | 18 | 3,176 | -55.747% |
| 2026-09-15 | 56.53 | 62.84 | 56.53 | 61.10 | +10.229% | 34 | 3,158 | -53.813% |
| 2026-09-14 | 53.35 | 56.90 | 53.35 | 55.43 | +32.133% | 38 | 3,152 | -49.089% |
| 2026-09-11 | 40.10 | 41.95 | 38.75 | 41.95 | -2.032% | 66 | 3,111 | -32.729% |
| 2026-09-10 | 44.50 | 44.50 | 40.10 | 42.82 | +3.430% | 29 | 3,123 | -34.096% |
| 2026-09-09 | 39.15 | 44.85 | 39.15 | 41.40 | +7.337% | 83 | 3,087 | -31.836% |
| 2026-09-08 | 41.51 | 41.51 | 36.62 | 38.57 | -18.457% | 65 | 3,095 | -26.834% |
| 2026-09-04 | 45.74 | 49.10 | 45.60 | 47.30 | +3.275% | 66 | 3,059 | -40.338% |
| 2026-09-03 | 57.25 | 59.00 | 45.80 | 45.80 | +5.287% | 115 | 3,058 | -38.384% |
| 2026-09-02 | 43.35 | 43.50 | 41.45 | 43.50 | +2.401% | 130 | 3,061 | -35.126% |
| 2026-09-01 | 46.85 | 46.90 | 41.53 | 42.48 | -0.515% | 21 | 3,048 | -33.569% |
| 2026-08-31 | 43.52 | 43.52 | 41.50 | 42.70 | -4.067% | 20 | 3,058 | -33.911% |
| 2026-08-28 | 41.55 | 45.90 | 40.45 | 44.51 | +3.995% | 85 | 3,092 | -36.599% |
| 2026-08-27 | 47.00 | 47.00 | 42.80 | 42.80 | -21.898% | 75 | 3,141 | -34.065% |
| 2026-08-26 | 52.27 | 57.29 | 52.27 | 54.80 | +2.526% | 46 | 3,126 | -48.504% |
| 2026-08-25 | 50.20 | 53.45 | 50.00 | 53.45 | +7.028% | 16 | 3,117 | -47.203% |
| 2026-08-24 | 47.55 | 50.25 | 47.32 | 49.94 | +7.978% | 23 | 3,110 | -43.492% |
| 2026-08-21 | 42.20 | 47.55 | 42.20 | 46.25 | -5.128% | 51 | 3,100 | -38.984% |
| 2026-08-20 | 48.00 | 48.85 | 47.25 | 48.75 | -2.226% | 35 | 3,087 | -42.113% |
| 2026-08-19 | 42.20 | 52.10 | 42.20 | 49.86 | +24.962% | 213 | 3,137 | -43.402% |
| 2026-08-18 | 37.00 | 40.00 | 37.00 | 39.90 | +22.168% | 90 | 3,056 | -29.273% |
| 2026-08-17 | 32.15 | 32.80 | 29.75 | 32.66 | -0.122% | 101 | 2,983 | -13.595% |
| 2026-08-14 | 27.30 | 35.08 | 27.15 | 32.70 | +38.854% | 274 | 2,984 | -13.700% |
| 2026-08-13 | 24.60 | 25.00 | 21.30 | 23.55 | -0.212% | 275 | 2,747 | +19.830% |
| 2026-08-12 | 22.85 | 24.06 | 21.49 | 23.60 | -5.411% | 73 | 2,758 | +19.576% |
| 2026-08-11 | 23.50 | 25.15 | 22.50 | 24.95 | +9.478% | 507 | 2,873 | +13.106% |
| 2026-08-10 | 21.05 | 23.85 | 21.05 | 22.79 | -1.852% | 449 | 2,523 | +23.826% |
| 2026-08-07 | 24.89 | 24.89 | 22.78 | 23.22 | -12.969% | 199 | 2,372 | +21.533% |
| 2026-08-06 | 29.15 | 29.15 | 25.80 | 26.68 | -7.682% | 119 | 2,397 | +5.772% |
| 2026-08-05 | 28.35 | 28.90 | 27.45 | 28.90 | -5.246% | 30 | 2,385 | -2.353% |
| 2026-08-04 | 34.40 | 34.40 | 29.00 | 30.50 | -23.212% | 607 | 2,005 | -7.475% |
| 2026-08-03 | 45.00 | 46.75 | 39.72 | 39.72 | -3.122% | 115 | 1,936 | -28.953% |
| 2026-07-31 | 46.00 | 46.05 | 41.00 | 41.00 | -5.639% | 54 | 1,926 | -31.171% |
| 2026-07-30 | 46.35 | 47.00 | 43.05 | 43.45 | -9.667% | 136 | 1,907 | -35.052% |
| 2026-07-29 | 48.20 | 51.94 | 48.01 | 48.10 | +0.167% | 13 | 1,895 | -41.331% |
| 2026-07-28 | 51.88 | 52.00 | 46.05 | 48.02 | +3.558% | 26 | 1,896 | -41.233% |
| 2026-07-27 | 47.75 | 47.75 | 46.37 | 46.37 | -3.936% | 4 | 1,895 | -39.142% |
| 2026-07-24 | 47.54 | 48.27 | 45.20 | 48.27 | +11.866% | 96 | 1,904 | -41.537% |
| 2026-07-23 | 42.06 | 44.65 | 41.60 | 43.15 | +3.477% | 210 | 1,716 | -34.600% |
| 2026-07-22 | 43.85 | 43.85 | 41.25 | 41.70 | -9.012% | 55 | 1,712 | -32.326% |
| 2026-07-21 | 45.39 | 48.30 | 45.39 | 45.83 | -6.086% | 58 | 1,721 | -38.425% |
| 2026-07-20 | 49.44 | 49.44 | 48.80 | 48.80 | -10.557% | 10 | 1,721 | -42.172% |
| 2026-07-17 | 60.00 | 60.05 | 53.61 | 54.56 | +4.521% | 73 | 1,651 | -48.277% |
| 2026-07-16 | 49.40 | 52.20 | 49.25 | 52.20 | +15.487% | 37 | 1,641 | -45.939% |
| 2026-07-15 | 45.00 | 46.75 | 45.00 | 45.20 | -1.202% | 24 | 1,631 | -37.566% |
| 2026-07-14 | 44.00 | 45.75 | 43.55 | 45.75 | -3.072% | 55 | 1,592 | -38.317% |
| 2026-07-13 | 45.92 | 47.20 | 45.92 | 47.20 | +12.784% | 30 | 1,592 | -40.212% |
| 2026-07-10 | 41.85 | 42.15 | 41.80 | 41.85 | -0.024% | 121 | 1,580 | -32.569% |
| 2026-07-09 | 43.42 | 43.42 | 41.76 | 41.86 | -10.287% | 141 | 1,550 | -32.585% |
| 2026-07-08 | 50.55 | 50.55 | 45.45 | 46.66 | -15.700% | 61 | 1,528 | -39.520% |
| 2026-07-07 | 57.29 | 59.30 | 54.55 | 55.35 | +6.320% | 51 | 1,514 | -49.015% |
| 2026-07-06 | 52.00 | 54.06 | 50.12 | 52.06 | -15.184% | 38 | 1,523 | -45.793% |
| 2026-07-02 | 57.55 | 61.65 | 57.55 | 61.38 | +9.062% | 53 | 1,502 | -54.024% |
| 2026-07-01 | 55.73 | 56.28 | 55.73 | 56.28 | +9.070% | 7 | 1,501 | -49.858% |
| 2026-06-30 | 52.05 | 52.05 | 51.60 | 51.60 | -3.785% | 5 | 1,496 | -45.310% |
| 2026-06-29 | 56.70 | 56.70 | 53.63 | 53.63 | -6.925% | 8 | 1,490 | -47.380% |
| 2026-06-26 | 56.80 | 57.62 | 56.80 | 57.62 | +11.321% | 3 | 1,490 | -51.024% |
| 2026-06-25 | 51.71 | 51.76 | 51.71 | 51.76 | -3.071% | 200 | 1,690 | -45.479% |
| 2026-06-24 | 53.40 | 53.40 | 53.40 | 53.40 | +5.743% | 1 | 1,690 | -47.154% |
| 2026-06-23 | 49.50 | 51.70 | 46.90 | 50.50 | +12.222% | 24 | 1,672 | -44.119% |
| 2026-06-22 | 37.75 | 45.58 | 37.75 | 45.00 | +13.866% | 31 | 1,663 | -37.289% |
| 2026-06-18 | 39.82 | 41.56 | 39.52 | 39.52 | -16.800% | 15 | 1,662 | -28.593% |
| 2026-06-17 | 44.26 | 47.50 | 44.26 | 47.50 | -8.478% | 14 | 1,664 | -40.589% |
| 2026-06-16 | 49.00 | 53.45 | 49.00 | 51.90 | +8.125% | 5 | 1,665 | -45.626% |
| 2026-06-15 | 48.16 | 48.16 | 47.24 | 48.00 | -10.247% | 4 | 1,664 | -41.208% |
| 2026-06-12 | 53.48 | 53.48 | 53.48 | 53.48 | +3.144% | 2 | 1,662 | -47.233% |
| 2026-06-11 | 56.00 | 56.00 | 51.85 | 51.85 | -11.473% | 14 | 1,660 | -45.574% |
| 2026-06-10 | 57.00 | 58.75 | 56.10 | 58.57 | +16.441% | 80 | 1,645 | -51.818% |
| 2026-06-09 | 42.37 | 59.15 | 42.37 | 50.30 | +6.275% | 46 | 1,627 | -43.897% |
| 2026-06-08 | 47.45 | 50.20 | 46.45 | 47.33 | -8.435% | 186 | 1,504 | -40.376% |
| 2026-06-05 | 46.39 | 51.69 | 45.60 | 51.69 | +28.263% | 83 | 1,458 | -45.405% |
| 2026-06-04 | 46.40 | 46.50 | 37.96 | 40.30 | +54.111% | 368 | 1,258 | -29.975% |
| 2026-06-03 | 25.65 | 27.94 | 24.18 | 26.15 | +0.577% | 65 | 1,218 | +7.916% |
| 2026-06-02 | 27.60 | 27.75 | 25.26 | 26.00 | -17.981% | 8 | 1,215 | +8.538% |
| 2026-06-01 | 31.42 | 31.70 | 31.00 | 31.70 | -10.830% | 9 | 1,208 | -10.978% |
| 2026-05-29 | 33.35 | 35.60 | 33.33 | 35.55 | -5.828% | 46 | 1,173 | -20.619% |
| 2026-05-28 | 40.00 | 41.10 | 37.75 | 37.75 | -3.944% | 24 | 1,159 | -25.245% |
| 2026-05-27 | 38.70 | 41.15 | 37.23 | 39.30 | +4.800% | 92 | 1,157 | -28.193% |
| 2026-05-26 | 39.10 | 39.10 | 35.61 | 37.50 | -11.972% | 21 | 1,152 | -24.747% |
| 2026-05-22 | 41.70 | 42.60 | 41.70 | 42.60 | -0.467% | 39 | 1,086 | -33.756% |
| 2026-05-21 | 40.37 | 42.85 | 40.37 | 42.80 | +3.257% | 567 | 695 | -34.065% |
| 2026-05-20 | 42.55 | 42.80 | 40.67 | 41.45 | +3.109% | 43 | 689 | -31.918% |
| 2026-05-15 | 40.50 | 40.50 | 40.20 | 40.20 | +6.915% | 17 | 692 | -29.801% |
| 2026-05-14 | 40.10 | 40.10 | 36.95 | 37.60 | -11.737% | 40 | 683 | -24.947% |
| 2026-05-13 | 47.00 | 47.00 | 42.60 | 42.60 | -2.495% | 18 | 685 | -33.756% |
| 2026-05-12 | 39.00 | 45.30 | 39.00 | 43.69 | +9.884% | 23 | 680 | -35.409% |
| 2026-05-11 | 38.00 | 39.76 | 38.00 | 39.76 | +0.277% | 17 | 672 | -29.024% |
| 2026-05-08 | 41.30 | 41.30 | 39.25 | 39.65 | -6.925% | 16 | 673 | -28.827% |
| 2026-05-07 | 42.60 | 42.60 | 42.60 | 42.60 | +6.901% | 1 | 673 | -33.756% |
| 2026-05-06 | 40.77 | 40.80 | 39.85 | 39.85 | +3.776% | 22 | 665 | -29.184% |
| 2026-05-05 | 39.50 | 39.50 | 38.09 | 38.40 | -9.583% | 50 | 645 | -26.510% |
| 2026-05-04 | 40.50 | 45.00 | 40.50 | 42.47 | +3.611% | 308 | 510 | -33.553% |
| 2026-05-01 | 41.00 | 41.36 | 40.15 | 40.99 | -5.116% | 91 | 493 | -31.154% |
| 2026-04-30 | 44.25 | 47.30 | 42.45 | 43.20 | -10.000% | 62 | 462 | -34.676% |
| 2026-04-29 | 50.00 | 50.00 | 47.95 | 48.00 | -2.518% | 7 | 456 | -41.208% |
| 2026-04-28 | 49.22 | 51.80 | 49.22 | 49.24 | +9.788% | 232 | 254 | -42.689% |
| 2026-04-27 | 45.25 | 45.25 | 44.85 | 44.85 | +2.164% | 8 | 251 | -37.079% |
| 2026-04-24 | 46.43 | 46.43 | 43.55 | 43.90 | -1.680% | 21 | 246 | -35.718% |
| 2026-04-23 | 41.85 | 45.13 | 41.85 | 44.65 | +2.291% | 17 | 242 | -36.797% |
| 2026-04-22 | 47.40 | 47.40 | 43.55 | 43.65 | -12.244% | 96 | 186 | -35.349% |
| 2026-04-21 | 49.35 | 49.85 | 49.35 | 49.74 | -1.855% | 26 | 162 | -43.265% |
| 2026-04-20 | 50.00 | 51.70 | 50.00 | 50.68 | +5.036% | 63 | 113 | -44.317% |
| 2026-04-17 | 49.80 | 49.80 | 48.25 | 48.25 | -8.008% | 92 | 81 | -41.513% |
| 2026-04-16 | 52.45 | 52.45 | 52.45 | 52.45 | -1.038% | 10 | 72 | -46.196% |
| 2026-04-15 | 53.00 | 55.00 | 53.00 | 53.00 | -10.954% | 30 | 62 | -46.755% |
| 2026-04-14 | 59.30 | 59.52 | 58.50 | 59.52 | -2.426% | 21 | 62 | -52.587% |
| 2026-04-13 | 64.16 | 64.16 | 61.00 | 61.00 | -5.792% | 44 | 30 | -53.738% |
| 2026-04-10 | 64.50 | 64.75 | 62.50 | 64.75 | -11.905% | 40 | 30 | -56.417% |
| 2026-04-09 | 71.50 | 73.50 | 71.45 | 73.50 | -4.222% | 20 | 20 | -61.605% |
| 2026-04-08 | 76.74 | 76.74 | 76.74 | 76.74 | -8.534% | 3 | 15 | -63.226% |
| 2026-03-09 | 83.90 | 83.90 | 83.90 | 83.90 | -18.780% | 10 | 12 | -66.365% |
| 2026-03-03 | 103.30 | 103.30 | 103.30 | 103.30 | +9.081% | 2 | 2 | -72.682% |
| 2026-02-25 | 94.70 | 94.70 | 94.70 | 94.70 | 0.000% | 2 | 0 | -70.201% |