AVGO261016P00410000
AVGO Oct 16 2026 410.00 Put
optionOPRA
EODOct 6, 2026
32.00USD-38.509%(-20.04)11Vol688OI
AVGO261016P00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 43.63 | 43.63 | 32.00 | 32.00 | -38.509% | 11 | 689 | 0.000% |
| 2026-10-05 | 52.04 | 52.04 | 52.04 | 52.04 | -5.554% | 1 | 689 | -38.509% |
| 2026-10-02 | 60.40 | 60.40 | 55.10 | 55.10 | -9.076% | 5 | 694 | -41.924% |
| 2026-10-01 | 62.87 | 62.87 | 60.60 | 60.60 | +2.974% | 2 | 3,022 | -47.195% |
| 2026-09-30 | 56.90 | 58.85 | 56.53 | 58.85 | +7.883% | 88 | 3,079 | -45.624% |
| 2026-09-29 | 49.05 | 54.55 | 49.05 | 54.55 | -10.265% | 2 | 3,079 | -41.338% |
| 2026-09-28 | 60.79 | 60.79 | 60.79 | 60.79 | +4.991% | 1 | 3,080 | -47.360% |
| 2026-09-25 | 57.38 | 58.45 | 57.38 | 57.90 | -4.973% | 6 | 3,083 | -44.732% |
| 2026-09-24 | 61.55 | 61.95 | 60.80 | 60.93 | +12.896% | 17 | 3,094 | -47.481% |
| 2026-09-23 | 53.97 | 53.97 | 53.97 | 53.97 | +13.861% | 1 | 3,093 | -40.708% |
| 2026-09-22 | 50.00 | 50.00 | 47.40 | 47.40 | -7.331% | 6 | 3,096 | -32.489% |
| 2026-09-21 | 51.15 | 51.15 | 51.15 | 51.15 | -3.253% | 1 | 3,095 | -37.439% |
| 2026-09-18 | 49.80 | 52.87 | 49.80 | 52.87 | -13.682% | 8 | 3,100 | -39.474% |
| 2026-09-17 | 61.25 | 61.25 | 61.25 | 61.25 | -10.844% | 2 | 3,100 | -47.755% |
| 2026-09-16 | 68.63 | 68.70 | 68.63 | 68.70 | -3.484% | 2 | 3,098 | -53.421% |
| 2026-09-15 | 64.83 | 71.18 | 64.83 | 71.18 | +9.660% | 5 | 3,095 | -55.044% |
| 2026-09-14 | 61.32 | 64.91 | 61.32 | 64.91 | +28.662% | 16 | 3,108 | -50.701% |
| 2026-09-11 | 47.70 | 50.45 | 47.45 | 50.45 | -0.591% | 29 | 3,117 | -36.571% |
| 2026-09-10 | 51.10 | 51.25 | 48.40 | 50.75 | +2.010% | 21 | 3,117 | -36.946% |
| 2026-09-09 | 50.00 | 53.00 | 49.05 | 49.75 | +10.925% | 44 | 3,117 | -35.678% |
| 2026-09-08 | 49.97 | 50.00 | 44.85 | 44.85 | -22.539% | 38 | 3,109 | -28.651% |
| 2026-09-04 | 56.12 | 58.00 | 56.12 | 57.90 | +4.967% | 22 | 3,106 | -44.732% |
| 2026-09-03 | 64.72 | 68.40 | 55.16 | 55.16 | +9.033% | 67 | 3,131 | -41.987% |
| 2026-09-02 | 49.93 | 51.00 | 49.93 | 50.59 | +0.737% | 9 | 3,127 | -36.746% |
| 2026-09-01 | 54.60 | 54.60 | 48.80 | 50.22 | +0.541% | 31 | 3,110 | -36.280% |
| 2026-08-31 | 50.93 | 51.40 | 49.62 | 49.95 | +3.245% | 28 | 3,105 | -35.936% |
| 2026-08-28 | 49.30 | 49.30 | 48.38 | 48.38 | -3.337% | 3 | 3,105 | -33.857% |
| 2026-08-27 | 54.35 | 54.35 | 50.05 | 50.05 | -22.679% | 6 | 3,100 | -36.064% |
| 2026-08-26 | 62.57 | 65.54 | 62.47 | 64.73 | +4.826% | 39 | 3,066 | -50.564% |
| 2026-08-25 | 58.80 | 61.75 | 58.30 | 61.75 | +8.543% | 19 | 3,058 | -48.178% |
| 2026-08-24 | 57.25 | 57.35 | 56.89 | 56.89 | +4.673% | 3 | 3,058 | -43.751% |
| 2026-08-21 | 53.68 | 54.83 | 52.92 | 54.35 | -0.930% | 10 | 3,064 | -41.122% |
| 2026-08-20 | 56.45 | 56.45 | 54.74 | 54.86 | -3.754% | 17 | 3,061 | -41.670% |
| 2026-08-19 | 58.42 | 60.08 | 55.45 | 57.00 | +23.110% | 56 | 3,045 | -43.860% |
| 2026-08-18 | 46.60 | 46.60 | 45.02 | 46.30 | +26.919% | 11 | 3,044 | -30.886% |
| 2026-08-17 | 37.10 | 38.45 | 35.42 | 36.48 | -10.148% | 16 | 3,048 | -12.281% |
| 2026-08-14 | 32.25 | 41.00 | 32.25 | 40.60 | +45.781% | 117 | 3,020 | -21.182% |
| 2026-08-13 | 26.18 | 27.85 | 25.77 | 27.85 | -4.131% | 231 | 2,833 | +14.901% |
| 2026-08-12 | 26.59 | 29.05 | 26.30 | 29.05 | -1.425% | 33 | 2,817 | +10.155% |
| 2026-08-11 | 28.50 | 29.95 | 27.01 | 29.47 | +6.775% | 34 | 2,808 | +8.585% |
| 2026-08-10 | 25.88 | 27.60 | 25.35 | 27.60 | +0.364% | 226 | 2,665 | +15.942% |
| 2026-08-07 | 28.84 | 29.68 | 27.50 | 27.50 | -11.003% | 120 | 2,611 | +16.364% |
| 2026-08-06 | 33.44 | 33.44 | 30.13 | 30.90 | -3.888% | 1,566 | 1,213 | +3.560% |
| 2026-08-05 | 33.80 | 33.80 | 32.15 | 32.15 | -8.535% | 73 | 1,182 | -0.467% |
| 2026-08-04 | 37.30 | 38.37 | 34.16 | 35.15 | -23.253% | 80 | 1,171 | -8.962% |
| 2026-08-03 | 47.75 | 47.75 | 45.63 | 45.80 | -4.064% | 3 | 1,170 | -30.131% |
| 2026-07-31 | 47.65 | 47.74 | 47.65 | 47.74 | -3.944% | 2 | 1,170 | -32.970% |
| 2026-07-30 | 51.84 | 51.84 | 48.95 | 49.70 | -11.613% | 21 | 1,165 | -35.614% |
| 2026-07-29 | 56.23 | 56.23 | 56.23 | 56.23 | +7.617% | 1 | 1,164 | -43.091% |
| 2026-07-28 | 58.48 | 58.48 | 52.25 | 52.25 | -3.187% | 12 | 1,162 | -38.756% |
| 2026-07-27 | 54.00 | 54.00 | 53.97 | 53.97 | +4.350% | 2 | 1,162 | -40.708% |
| 2026-07-24 | 51.72 | 51.72 | 51.72 | 51.72 | +4.739% | 1 | 1,161 | -38.128% |
| 2026-07-23 | 50.40 | 50.60 | 49.38 | 49.38 | -0.823% | 28 | 1,142 | -35.196% |
| 2026-07-22 | 49.80 | 49.80 | 49.79 | 49.79 | -12.557% | 8 | 1,150 | -35.730% |
| 2026-07-20 | 56.94 | 56.94 | 56.94 | 56.94 | -7.415% | 3 | 1,153 | -43.800% |
| 2026-07-17 | 64.00 | 65.00 | 60.72 | 61.50 | +0.902% | 5 | 1,151 | -47.967% |
| 2026-07-16 | 60.95 | 60.95 | 60.95 | 60.95 | +24.261% | 4 | 1,151 | -47.498% |
| 2026-07-15 | 49.55 | 49.73 | 49.05 | 49.05 | -1.605% | 6 | 1,148 | -34.760% |
| 2026-07-14 | 50.05 | 50.05 | 48.93 | 49.85 | -2.255% | 13 | 1,160 | -35.807% |
| 2026-07-13 | 51.00 | 51.00 | 51.00 | 51.00 | +7.368% | 1 | 1,159 | -37.255% |
| 2026-07-10 | 47.45 | 47.50 | 47.45 | 47.50 | +2.371% | 2 | 1,158 | -32.632% |
| 2026-07-09 | 51.30 | 51.31 | 45.85 | 46.40 | -11.162% | 648 | 616 | -31.034% |
| 2026-07-08 | 52.55 | 52.55 | 51.71 | 52.23 | -17.227% | 24 | 590 | -38.733% |
| 2026-07-07 | 61.95 | 63.30 | 61.90 | 63.10 | +6.247% | 33 | 598 | -49.287% |
| 2026-07-06 | 57.95 | 60.40 | 57.95 | 59.39 | -14.633% | 10 | 590 | -46.119% |
| 2026-07-02 | 60.50 | 69.57 | 60.50 | 69.57 | +10.219% | 3 | 588 | -54.003% |
| 2026-07-01 | 62.98 | 63.12 | 62.98 | 63.12 | +7.037% | 10 | 578 | -49.303% |
| 2026-06-30 | 58.97 | 58.97 | 58.97 | 58.97 | -1.206% | 5 | 581 | -45.735% |
| 2026-06-29 | 62.19 | 62.19 | 59.65 | 59.69 | -5.703% | 100 | 562 | -46.390% |
| 2026-06-26 | 63.30 | 63.30 | 63.30 | 63.30 | +4.180% | 2 | 561 | -49.447% |
| 2026-06-25 | 60.76 | 60.76 | 60.76 | 60.76 | +4.041% | 1 | 562 | -47.334% |
| 2026-06-23 | 57.15 | 58.40 | 57.15 | 58.40 | +18.099% | 6 | 560 | -45.205% |
| 2026-06-22 | 43.93 | 51.18 | 43.93 | 49.45 | +8.681% | 15 | 557 | -35.288% |
| 2026-06-18 | 44.89 | 46.55 | 44.86 | 45.50 | -11.220% | 15 | 558 | -29.670% |
| 2026-06-17 | 56.95 | 56.95 | 50.15 | 51.25 | -14.082% | 5 | 563 | -37.561% |
| 2026-06-16 | 58.76 | 59.65 | 58.76 | 59.65 | +16.686% | 3 | 560 | -46.354% |
| 2026-06-15 | 54.05 | 54.05 | 51.12 | 51.12 | -16.607% | 6 | 554 | -37.402% |
| 2026-06-10 | 61.35 | 61.35 | 61.30 | 61.30 | +9.347% | 17 | 555 | -47.798% |
| 2026-06-09 | 53.45 | 63.70 | 53.45 | 56.06 | +5.376% | 16 | 554 | -42.918% |
| 2026-06-08 | 52.65 | 54.00 | 52.40 | 53.20 | -6.830% | 9 | 552 | -39.850% |
| 2026-06-05 | 49.17 | 57.10 | 49.17 | 57.10 | +29.920% | 70 | 528 | -43.958% |
| 2026-06-04 | 50.65 | 52.67 | 43.95 | 43.95 | +58.094% | 122 | 491 | -27.190% |
| 2026-06-03 | 29.00 | 29.00 | 27.80 | 27.80 | -11.239% | 5 | 489 | +15.108% |
| 2026-06-02 | 29.20 | 31.32 | 29.20 | 31.32 | -10.769% | 26 | 478 | +2.171% |
| 2026-06-01 | 36.66 | 36.66 | 34.73 | 35.10 | -10.891% | 22 | 478 | -8.832% |
| 2026-05-29 | 39.39 | 39.39 | 39.39 | 39.39 | -5.878% | 2 | 476 | -18.761% |
| 2026-05-28 | 41.85 | 41.85 | 41.85 | 41.85 | -5.016% | 1 | 475 | -23.536% |
| 2026-05-26 | 41.63 | 44.20 | 40.03 | 44.06 | -8.208% | 33 | 474 | -27.372% |
| 2026-05-22 | 47.40 | 48.00 | 47.40 | 48.00 | 0.000% | 5 | 471 | -33.333% |
| 2026-05-21 | 47.60 | 48.00 | 47.60 | 48.00 | +3.004% | 6 | 469 | -33.333% |
| 2026-05-20 | 47.70 | 47.70 | 46.00 | 46.60 | -4.312% | 36 | 441 | -31.330% |
| 2026-05-19 | 50.12 | 50.12 | 48.70 | 48.70 | +3.971% | 7 | 440 | -34.292% |
| 2026-05-18 | 48.20 | 48.20 | 46.84 | 46.84 | +4.577% | 4 | 440 | -31.682% |
| 2026-05-15 | 43.85 | 45.00 | 43.85 | 44.79 | +7.539% | 7 | 438 | -28.555% |
| 2026-05-14 | 42.30 | 43.48 | 41.65 | 41.65 | -13.410% | 24 | 446 | -23.169% |
| 2026-05-13 | 51.15 | 51.15 | 47.15 | 48.10 | -1.495% | 12 | 440 | -33.472% |
| 2026-05-12 | 45.25 | 50.45 | 45.25 | 48.83 | +10.851% | 19 | 443 | -34.467% |
| 2026-05-11 | 43.80 | 44.05 | 43.35 | 44.05 | -1.122% | 6 | 442 | -27.355% |
| 2026-05-08 | 45.25 | 45.25 | 44.55 | 44.55 | -9.818% | 5 | 439 | -28.171% |
| 2026-05-07 | 46.07 | 51.70 | 46.07 | 49.40 | +9.413% | 188 | 295 | -35.223% |
| 2026-05-06 | 43.23 | 45.40 | 43.23 | 45.15 | +3.365% | 9 | 288 | -29.125% |
| 2026-05-05 | 44.95 | 45.05 | 42.55 | 43.68 | -8.428% | 40 | 273 | -26.740% |
| 2026-05-04 | 46.15 | 49.75 | 46.15 | 47.70 | +6.000% | 103 | 248 | -32.914% |
| 2026-05-01 | 45.65 | 46.20 | 44.90 | 45.00 | -6.832% | 82 | 229 | -28.889% |
| 2026-04-30 | 49.40 | 49.40 | 48.30 | 48.30 | -14.057% | 12 | 222 | -33.747% |
| 2026-04-29 | 54.80 | 56.20 | 54.70 | 56.20 | +1.719% | 58 | 223 | -43.060% |
| 2026-04-28 | 54.60 | 58.10 | 54.60 | 55.25 | +11.167% | 28 | 207 | -42.081% |
| 2026-04-27 | 49.28 | 50.30 | 49.28 | 49.70 | +2.899% | 8 | 204 | -35.614% |
| 2026-04-24 | 51.45 | 51.45 | 48.30 | 48.30 | -1.729% | 46 | 191 | -33.747% |
| 2026-04-23 | 48.33 | 49.75 | 45.80 | 49.15 | +3.148% | 129 | 105 | -34.893% |
| 2026-04-22 | 49.95 | 49.95 | 47.65 | 47.65 | -13.849% | 19 | 93 | -32.844% |
| 2026-04-21 | 54.70 | 55.44 | 54.50 | 55.31 | -1.055% | 55 | 41 | -42.144% |
| 2026-04-20 | 56.44 | 56.85 | 55.90 | 55.90 | +3.308% | 7 | 36 | -42.755% |
| 2026-04-17 | 54.11 | 54.11 | 54.11 | 54.11 | -7.107% | 6 | 36 | -40.861% |
| 2026-04-16 | 57.25 | 58.25 | 56.90 | 58.25 | -2.494% | 31 | 6 | -45.064% |
| 2026-04-15 | 59.74 | 59.74 | 59.74 | 59.74 | -7.495% | 1 | 5 | -46.435% |
| 2026-04-14 | 64.58 | 64.58 | 64.58 | 64.58 | 0.000% | 5 | 0 | -50.449% |