AVGO261016P00420000
AVGO Oct 16 2026 420.00 Put
optionOPRA
EODOct 6, 2026
42.11USD-27.745%(-16.17)12Vol496OI
AVGO261016P00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 44.85 | 44.85 | 40.00 | 42.11 | -27.745% | 12 | 490 | 0.000% |
| 2026-10-05 | 58.60 | 58.60 | 58.28 | 58.28 | -9.783% | 11 | 490 | -27.745% |
| 2026-10-02 | 69.50 | 69.50 | 64.60 | 64.60 | -11.203% | 21 | 490 | -34.814% |
| 2026-10-01 | 71.45 | 73.70 | 71.45 | 72.75 | +9.563% | 26 | 1,262 | -42.117% |
| 2026-09-30 | 66.40 | 66.40 | 66.40 | 66.40 | +4.468% | 1 | 1,263 | -36.581% |
| 2026-09-29 | 62.73 | 63.90 | 59.84 | 63.56 | -10.188% | 41 | 1,282 | -33.748% |
| 2026-09-28 | 67.00 | 70.77 | 67.00 | 70.77 | +4.058% | 44 | 1,337 | -40.497% |
| 2026-09-25 | 69.12 | 69.12 | 67.35 | 68.01 | -3.941% | 26 | 1,340 | -38.083% |
| 2026-09-24 | 71.85 | 71.95 | 70.80 | 70.80 | +7.403% | 8 | 1,340 | -40.523% |
| 2026-09-23 | 62.02 | 66.01 | 62.02 | 65.92 | +20.733% | 27 | 1,358 | -36.120% |
| 2026-09-22 | 58.44 | 58.44 | 54.60 | 54.60 | -9.151% | 81 | 1,375 | -22.875% |
| 2026-09-21 | 60.45 | 60.89 | 60.10 | 60.10 | -6.240% | 12 | 1,365 | -29.933% |
| 2026-09-18 | 59.30 | 66.80 | 59.30 | 64.10 | -10.550% | 5 | 1,362 | -34.306% |
| 2026-09-17 | 71.47 | 71.66 | 71.47 | 71.66 | -13.002% | 3 | 1,362 | -41.236% |
| 2026-09-16 | 80.51 | 82.37 | 78.40 | 82.37 | +1.943% | 12 | 1,356 | -48.877% |
| 2026-09-15 | 77.40 | 82.00 | 77.40 | 80.80 | +8.675% | 21 | 1,363 | -47.884% |
| 2026-09-14 | 72.90 | 76.48 | 72.90 | 74.35 | +26.596% | 29 | 1,373 | -43.362% |
| 2026-09-11 | 58.37 | 58.73 | 56.62 | 58.73 | -2.442% | 30 | 1,356 | -28.299% |
| 2026-09-10 | 62.12 | 62.12 | 59.05 | 60.20 | +2.906% | 36 | 1,334 | -30.050% |
| 2026-09-09 | 60.27 | 60.27 | 58.50 | 58.50 | +6.791% | 7 | 1,339 | -28.017% |
| 2026-09-08 | 55.50 | 57.84 | 53.17 | 54.78 | -15.241% | 230 | 1,162 | -23.129% |
| 2026-09-04 | 66.78 | 67.10 | 64.63 | 64.63 | -5.165% | 20 | 1,154 | -34.844% |
| 2026-09-03 | 74.15 | 77.70 | 66.52 | 68.15 | +17.601% | 34 | 1,155 | -38.210% |
| 2026-09-02 | 57.90 | 59.10 | 56.65 | 57.95 | -3.013% | 50 | 1,171 | -27.334% |
| 2026-09-01 | 63.46 | 63.46 | 58.45 | 59.75 | +3.356% | 25 | 1,178 | -29.523% |
| 2026-08-31 | 58.85 | 59.95 | 56.75 | 57.81 | +3.658% | 49 | 1,225 | -27.158% |
| 2026-08-28 | 56.05 | 56.64 | 55.77 | 55.77 | -6.316% | 31 | 1,212 | -24.493% |
| 2026-08-27 | 63.24 | 63.24 | 59.53 | 59.53 | -19.128% | 5 | 1,209 | -29.263% |
| 2026-08-26 | 72.78 | 73.61 | 72.29 | 73.61 | +5.157% | 5 | 1,207 | -42.793% |
| 2026-08-25 | 66.40 | 70.00 | 66.40 | 70.00 | +6.061% | 12 | 1,217 | -39.843% |
| 2026-08-24 | 65.70 | 66.00 | 64.70 | 66.00 | +5.516% | 21 | 1,213 | -36.197% |
| 2026-08-21 | 61.83 | 63.14 | 61.83 | 62.55 | -1.574% | 13 | 1,213 | -32.678% |
| 2026-08-20 | 62.47 | 64.14 | 61.80 | 63.55 | -0.889% | 18 | 1,212 | -33.737% |
| 2026-08-19 | 65.60 | 68.28 | 63.26 | 64.12 | +23.545% | 25 | 1,199 | -34.326% |
| 2026-08-18 | 53.82 | 53.82 | 51.90 | 51.90 | +17.156% | 28 | 1,201 | -18.863% |
| 2026-08-17 | 43.03 | 44.30 | 41.37 | 44.30 | -4.113% | 22 | 1,200 | -4.944% |
| 2026-08-14 | 42.00 | 46.25 | 41.45 | 46.20 | +39.788% | 104 | 1,252 | -8.853% |
| 2026-08-13 | 30.00 | 33.05 | 30.00 | 33.05 | -2.132% | 599 | 738 | +27.413% |
| 2026-08-12 | 31.34 | 33.77 | 31.00 | 33.77 | -2.876% | 158 | 655 | +24.696% |
| 2026-08-11 | 32.94 | 35.35 | 32.55 | 34.77 | +8.318% | 17 | 658 | +21.110% |
| 2026-08-10 | 30.20 | 33.20 | 29.80 | 32.10 | +1.905% | 54 | 649 | +31.184% |
| 2026-08-07 | 33.32 | 34.00 | 31.50 | 31.50 | -9.742% | 42 | 623 | +33.683% |
| 2026-08-06 | 40.50 | 41.22 | 34.90 | 34.90 | -5.676% | 56 | 592 | +20.659% |
| 2026-08-05 | 38.00 | 38.48 | 37.00 | 37.00 | -6.918% | 20 | 592 | +13.811% |
| 2026-08-04 | 41.88 | 43.59 | 39.30 | 39.75 | -23.174% | 96 | 574 | +5.937% |
| 2026-08-03 | 51.74 | 51.74 | 51.74 | 51.74 | -4.345% | 1 | 575 | -18.612% |
| 2026-07-31 | 55.00 | 56.34 | 53.08 | 54.09 | -1.314% | 14 | 579 | -22.148% |
| 2026-07-30 | 54.81 | 54.81 | 54.81 | 54.81 | -10.427% | 2 | 577 | -23.171% |
| 2026-07-29 | 61.16 | 61.19 | 61.16 | 61.19 | -3.211% | 5 | 582 | -31.182% |
| 2026-07-28 | 63.41 | 63.52 | 63.22 | 63.22 | +7.517% | 7 | 577 | -33.391% |
| 2026-07-27 | 63.10 | 63.57 | 58.76 | 58.80 | -2.326% | 28 | 572 | -28.384% |
| 2026-07-24 | 60.20 | 60.20 | 60.20 | 60.20 | +6.738% | 2 | 572 | -30.050% |
| 2026-07-23 | 56.75 | 56.75 | 55.76 | 56.40 | +6.616% | 8 | 574 | -25.337% |
| 2026-07-22 | 59.25 | 59.25 | 52.90 | 52.90 | -9.449% | 8 | 574 | -20.397% |
| 2026-07-21 | 58.42 | 58.42 | 58.42 | 58.42 | -12.806% | 1 | 574 | -27.919% |
| 2026-07-17 | 67.67 | 67.67 | 67.00 | 67.00 | +18.062% | 2 | 575 | -37.149% |
| 2026-07-15 | 53.69 | 56.75 | 53.64 | 56.75 | -2.742% | 13 | 568 | -25.797% |
| 2026-07-13 | 56.40 | 58.80 | 56.40 | 58.35 | +9.991% | 16 | 567 | -27.832% |
| 2026-07-10 | 53.35 | 53.40 | 53.05 | 53.05 | +1.125% | 17 | 576 | -20.622% |
| 2026-07-09 | 55.26 | 55.26 | 51.43 | 52.46 | -9.317% | 26 | 582 | -19.729% |
| 2026-07-08 | 60.15 | 60.15 | 57.85 | 57.85 | -17.710% | 21 | 570 | -27.208% |
| 2026-07-07 | 70.30 | 70.30 | 70.30 | 70.30 | +4.458% | 3 | 570 | -40.100% |
| 2026-07-06 | 64.65 | 67.30 | 64.65 | 67.30 | -3.402% | 12 | 561 | -37.429% |
| 2026-07-01 | 69.80 | 69.80 | 69.67 | 69.67 | +5.657% | 8 | 556 | -39.558% |
| 2026-06-30 | 65.94 | 65.94 | 65.94 | 65.94 | -2.239% | 5 | 561 | -36.139% |
| 2026-06-29 | 67.45 | 67.45 | 67.45 | 67.45 | +5.539% | 1 | 562 | -37.569% |
| 2026-06-24 | 63.91 | 63.91 | 63.91 | 63.91 | +0.884% | 5 | 563 | -34.110% |
| 2026-06-23 | 60.59 | 63.35 | 60.59 | 63.35 | +11.946% | 4 | 560 | -33.528% |
| 2026-06-22 | 50.80 | 56.62 | 50.80 | 56.59 | -1.239% | 10 | 555 | -25.588% |
| 2026-06-17 | 56.39 | 57.30 | 56.39 | 57.30 | -13.575% | 4 | 551 | -26.510% |
| 2026-06-16 | 65.45 | 66.30 | 65.45 | 66.30 | +15.707% | 4 | 551 | -36.486% |
| 2026-06-15 | 58.00 | 58.00 | 57.30 | 57.30 | -13.653% | 3 | 551 | -26.510% |
| 2026-06-12 | 66.36 | 66.36 | 66.36 | 66.36 | -3.364% | 1 | 550 | -36.543% |
| 2026-06-11 | 68.60 | 68.70 | 68.60 | 68.67 | -3.567% | 31 | 535 | -38.678% |
| 2026-06-10 | 70.59 | 72.13 | 70.59 | 71.21 | +14.119% | 4 | 534 | -40.865% |
| 2026-06-09 | 53.41 | 73.72 | 53.41 | 62.40 | +5.637% | 13 | 525 | -32.516% |
| 2026-06-08 | 60.35 | 60.35 | 58.80 | 59.07 | -7.123% | 20 | 530 | -28.712% |
| 2026-06-05 | 59.15 | 64.32 | 59.00 | 63.60 | +28.641% | 35 | 519 | -33.789% |
| 2026-06-04 | 56.35 | 57.19 | 49.44 | 49.44 | +51.193% | 313 | 388 | -14.826% |
| 2026-06-03 | 32.65 | 34.70 | 31.22 | 32.70 | -8.914% | 28 | 376 | +28.777% |
| 2026-06-02 | 33.16 | 35.90 | 33.16 | 35.90 | -8.442% | 25 | 368 | +17.298% |
| 2026-06-01 | 40.80 | 41.49 | 39.21 | 39.21 | -13.348% | 11 | 362 | +7.396% |
| 2026-05-29 | 43.63 | 45.25 | 43.60 | 45.25 | -10.396% | 96 | 338 | -6.939% |
| 2026-05-27 | 50.50 | 50.50 | 50.50 | 50.50 | +2.538% | 1 | 338 | -16.614% |
| 2026-05-26 | 45.67 | 49.55 | 44.83 | 49.25 | -6.988% | 6 | 336 | -14.497% |
| 2026-05-22 | 53.35 | 53.35 | 52.95 | 52.95 | -1.028% | 16 | 325 | -20.472% |
| 2026-05-21 | 51.50 | 53.50 | 51.50 | 53.50 | +3.883% | 2 | 325 | -21.290% |
| 2026-05-20 | 51.41 | 51.95 | 51.41 | 51.50 | -0.771% | 8 | 320 | -18.233% |
| 2026-05-18 | 54.00 | 54.00 | 51.90 | 51.90 | +3.696% | 9 | 316 | -18.863% |
| 2026-05-15 | 49.00 | 50.10 | 48.80 | 50.05 | +12.019% | 13 | 311 | -15.864% |
| 2026-05-14 | 48.00 | 48.00 | 44.68 | 44.68 | -16.251% | 35 | 309 | -5.752% |
| 2026-05-13 | 54.35 | 54.35 | 52.85 | 53.35 | -4.476% | 21 | 293 | -21.068% |
| 2026-05-12 | 54.00 | 56.05 | 54.00 | 55.85 | +14.330% | 24 | 310 | -24.602% |
| 2026-05-11 | 48.22 | 48.85 | 48.22 | 48.85 | -1.313% | 6 | 309 | -13.797% |
| 2026-05-08 | 49.50 | 49.50 | 49.50 | 49.50 | -12.234% | 1 | 309 | -14.929% |
| 2026-05-07 | 51.25 | 56.40 | 50.10 | 56.40 | +12.351% | 20 | 295 | -25.337% |
| 2026-05-06 | 45.63 | 50.49 | 45.60 | 50.20 | +4.323% | 34 | 282 | -16.116% |
| 2026-05-05 | 48.50 | 49.88 | 47.43 | 48.12 | -8.343% | 169 | 276 | -12.490% |
| 2026-05-04 | 51.02 | 55.50 | 51.02 | 52.50 | +4.686% | 62 | 254 | -19.790% |
| 2026-05-01 | 50.80 | 50.80 | 49.89 | 50.15 | -4.622% | 25 | 255 | -16.032% |
| 2026-04-30 | 54.35 | 54.74 | 52.58 | 52.58 | -13.449% | 25 | 239 | -19.913% |
| 2026-04-28 | 63.10 | 63.10 | 60.75 | 60.75 | +10.656% | 9 | 230 | -30.683% |
| 2026-04-27 | 54.60 | 55.65 | 54.60 | 54.90 | +2.045% | 34 | 223 | -23.297% |
| 2026-04-24 | 53.45 | 57.66 | 53.45 | 53.80 | -0.463% | 131 | 186 | -21.729% |
| 2026-04-23 | 51.85 | 54.85 | 50.65 | 54.05 | +2.077% | 110 | 126 | -22.091% |
| 2026-04-22 | 54.84 | 55.30 | 52.95 | 52.95 | -12.552% | 13 | 118 | -20.472% |
| 2026-04-21 | 60.55 | 60.55 | 60.55 | 60.55 | -3.042% | 13 | 105 | -30.454% |
| 2026-04-20 | 62.61 | 62.68 | 62.45 | 62.45 | +4.344% | 12 | 101 | -32.570% |
| 2026-04-17 | 60.15 | 60.15 | 59.65 | 59.85 | -4.743% | 5 | 100 | -29.641% |
| 2026-04-16 | 62.95 | 63.48 | 62.55 | 62.83 | -1.443% | 136 | 13 | -32.978% |
| 2026-04-15 | 65.40 | 65.40 | 63.75 | 63.75 | -10.110% | 8 | 7 | -33.945% |
| 2026-04-14 | 70.92 | 70.92 | 70.92 | 70.92 | -1.486% | 1 | 6 | -40.623% |
| 2026-04-13 | 71.99 | 71.99 | 71.99 | 71.99 | -17.867% | 1 | 5 | -41.506% |
| 2026-04-08 | 87.65 | 87.65 | 87.65 | 87.65 | -13.432% | 4 | 5 | -51.957% |
| 2026-03-09 | 101.25 | 101.25 | 101.25 | 101.25 | 0.000% | 2 | 1 | -58.410% |