AVGO261120C00300000
AVGO Nov 20 2026 300.00 Call
optionOPRA
EODOct 7, 2026
79.10USD-0.240%(-0.19)21Vol349OI
AVGO261120C00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 74.21 | 79.60 | 74.21 | 79.10 | -0.240% | 21 | 350 | 0.000% |
| 2026-10-06 | 71.00 | 81.00 | 71.00 | 79.29 | +19.593% | 84 | 401 | -0.240% |
| 2026-10-05 | 62.05 | 66.30 | 60.90 | 66.30 | +11.616% | 29 | 415 | +19.306% |
| 2026-10-02 | 53.72 | 61.00 | 53.72 | 59.40 | +15.116% | 24 | 410 | +33.165% |
| 2026-10-01 | 55.05 | 55.05 | 51.60 | 51.60 | -12.542% | 50 | 402 | +53.295% |
| 2026-09-30 | 60.37 | 60.37 | 57.45 | 59.00 | -2.479% | 12 | 400 | +34.068% |
| 2026-09-29 | 63.00 | 63.70 | 60.50 | 60.50 | +6.140% | 8 | 404 | +30.744% |
| 2026-09-28 | 57.94 | 59.30 | 54.30 | 57.00 | +0.299% | 262 | 431 | +38.772% |
| 2026-09-25 | 58.62 | 58.88 | 56.83 | 56.83 | +2.304% | 16 | 433 | +39.187% |
| 2026-09-24 | 55.65 | 56.15 | 53.40 | 55.55 | -8.890% | 19 | 428 | +42.394% |
| 2026-09-23 | 66.00 | 66.00 | 60.78 | 60.97 | -14.103% | 47 | 399 | +29.736% |
| 2026-09-22 | 67.10 | 70.98 | 65.53 | 70.98 | +5.156% | 49 | 383 | +11.440% |
| 2026-09-21 | 62.00 | 67.50 | 62.00 | 67.50 | +11.386% | 14 | 377 | +17.185% |
| 2026-09-18 | 58.80 | 66.67 | 58.80 | 60.60 | +9.743% | 84 | 392 | +30.528% |
| 2026-09-17 | 55.00 | 56.75 | 54.41 | 55.22 | +15.402% | 70 | 385 | +43.245% |
| 2026-09-16 | 48.30 | 50.62 | 45.95 | 47.85 | +0.251% | 13 | 383 | +65.308% |
| 2026-09-15 | 51.93 | 52.75 | 46.87 | 47.73 | -8.738% | 129 | 266 | +65.724% |
| 2026-09-14 | 57.20 | 57.20 | 52.30 | 52.30 | -26.130% | 13 | 257 | +51.243% |
| 2026-09-11 | 69.00 | 70.80 | 69.00 | 70.80 | +2.907% | 2 | 257 | +11.723% |
| 2026-09-10 | 68.34 | 68.80 | 68.34 | 68.80 | -1.714% | 2 | 257 | +14.971% |
| 2026-09-09 | 69.20 | 70.00 | 67.50 | 70.00 | -6.342% | 8 | 252 | +13.000% |
| 2026-09-08 | 73.00 | 76.20 | 69.90 | 74.74 | +18.447% | 13 | 257 | +5.834% |
| 2026-09-04 | 63.80 | 63.80 | 61.00 | 63.10 | -4.176% | 12 | 260 | +25.357% |
| 2026-09-03 | 60.86 | 65.85 | 51.30 | 65.85 | -12.212% | 27 | 258 | +20.121% |
| 2026-09-02 | 77.14 | 78.00 | 75.01 | 75.01 | -2.394% | 24 | 245 | +5.453% |
| 2026-09-01 | 71.50 | 76.85 | 71.50 | 76.85 | +0.879% | 15 | 244 | +2.928% |
| 2026-08-31 | 76.18 | 76.18 | 76.18 | 76.18 | -0.807% | 1 | 244 | +3.833% |
| 2026-08-28 | 82.45 | 82.45 | 76.14 | 76.80 | -1.158% | 5 | 244 | +2.995% |
| 2026-08-27 | 77.80 | 79.65 | 77.00 | 77.70 | +23.471% | 20 | 245 | +1.802% |
| 2026-08-26 | 65.00 | 65.00 | 62.93 | 62.93 | -6.563% | 3 | 246 | +25.695% |
| 2026-08-25 | 70.51 | 70.51 | 67.31 | 67.35 | -4.468% | 55 | 287 | +17.446% |
| 2026-08-24 | 72.44 | 73.48 | 70.50 | 70.50 | -10.145% | 4 | 286 | +12.199% |
| 2026-08-21 | 78.75 | 78.75 | 78.46 | 78.46 | +2.966% | 2 | 286 | +0.816% |
| 2026-08-20 | 74.57 | 76.20 | 73.95 | 76.20 | +2.076% | 4 | 283 | +3.806% |
| 2026-08-19 | 75.90 | 76.50 | 70.30 | 74.65 | -15.170% | 16 | 285 | +5.961% |
| 2026-08-18 | 90.00 | 90.80 | 88.00 | 88.00 | -13.709% | 6 | 287 | -10.114% |
| 2026-08-17 | 101.72 | 101.98 | 101.72 | 101.98 | +3.807% | 30 | 295 | -22.436% |
| 2026-08-14 | 106.75 | 106.75 | 98.24 | 98.24 | -23.845% | 7 | 289 | -19.483% |
| 2026-08-13 | 131.00 | 131.00 | 129.00 | 129.00 | +3.200% | 2 | 290 | -38.682% |
| 2026-08-12 | 132.05 | 132.05 | 125.00 | 125.00 | -3.846% | 7 | 290 | -36.720% |
| 2026-08-06 | 135.00 | 135.00 | 130.00 | 130.00 | -1.560% | 2 | 290 | -39.154% |
| 2026-08-05 | 130.50 | 132.06 | 130.50 | 132.06 | +11.208% | 3 | 291 | -40.103% |
| 2026-08-04 | 118.75 | 118.75 | 118.75 | 118.75 | +28.337% | 1 | 292 | -33.389% |
| 2026-08-03 | 92.53 | 92.53 | 92.53 | 92.53 | -7.126% | 11 | 286 | -14.514% |
| 2026-07-30 | 99.63 | 99.63 | 99.63 | 99.63 | -2.467% | 9 | 286 | -20.606% |
| 2026-07-27 | 100.81 | 102.15 | 100.81 | 102.15 | -6.413% | 3 | 288 | -22.565% |
| 2026-07-23 | 109.15 | 109.15 | 109.15 | 109.15 | +1.393% | 1 | 288 | -27.531% |
| 2026-07-22 | 102.47 | 107.65 | 102.47 | 107.65 | +7.952% | 2 | 287 | -26.521% |
| 2026-07-21 | 99.72 | 99.72 | 99.72 | 99.72 | +10.862% | 30 | 257 | -20.678% |
| 2026-07-17 | 84.05 | 91.80 | 81.15 | 89.95 | -4.370% | 8 | 256 | -12.062% |
| 2026-07-16 | 98.40 | 99.90 | 91.40 | 94.06 | -15.868% | 7 | 257 | -15.905% |
| 2026-07-14 | 111.80 | 111.80 | 111.80 | 111.80 | +3.013% | 1 | 258 | -29.249% |
| 2026-07-13 | 108.53 | 108.53 | 108.53 | 108.53 | -6.359% | 1 | 257 | -27.117% |
| 2026-07-09 | 115.90 | 115.90 | 115.90 | 115.90 | +12.241% | 5 | 262 | -31.752% |
| 2026-07-08 | 103.27 | 103.27 | 103.26 | 103.26 | +8.296% | 2 | 264 | -23.397% |
| 2026-07-06 | 95.29 | 95.35 | 95.29 | 95.35 | +19.113% | 3 | 265 | -17.042% |
| 2026-07-02 | 86.96 | 86.96 | 80.05 | 80.05 | -11.596% | 14 | 275 | -1.187% |
| 2026-06-29 | 90.55 | 90.55 | 90.55 | 90.55 | -2.739% | 2 | 275 | -12.645% |
| 2026-06-26 | 88.86 | 93.10 | 88.86 | 93.10 | -2.000% | 3 | 274 | -15.038% |
| 2026-06-25 | 95.00 | 95.00 | 95.00 | 95.00 | -2.183% | 5 | 269 | -16.737% |
| 2026-06-24 | 102.55 | 102.55 | 97.12 | 97.12 | -4.202% | 3 | 270 | -18.554% |
| 2026-06-23 | 102.58 | 105.00 | 101.38 | 101.38 | -9.320% | 4 | 268 | -21.977% |
| 2026-06-22 | 120.67 | 120.67 | 111.80 | 111.80 | -9.474% | 3 | 266 | -29.249% |
| 2026-06-18 | 126.05 | 126.05 | 123.50 | 123.50 | +13.636% | 11 | 275 | -35.951% |
| 2026-06-17 | 104.59 | 112.15 | 104.59 | 108.68 | +7.604% | 4 | 272 | -27.218% |
| 2026-06-16 | 101.00 | 101.00 | 101.00 | 101.00 | +2.123% | 1 | 272 | -21.683% |
| 2026-06-12 | 98.90 | 98.90 | 98.90 | 98.90 | -6.698% | 2 | 272 | -20.020% |
| 2026-06-11 | 97.00 | 106.00 | 97.00 | 106.00 | +10.221% | 4 | 270 | -25.377% |
| 2026-06-10 | 96.52 | 96.52 | 96.17 | 96.17 | -6.613% | 3 | 272 | -17.750% |
| 2026-06-09 | 97.60 | 102.98 | 95.00 | 102.98 | -8.462% | 7 | 266 | -23.189% |
| 2026-06-08 | 115.11 | 117.45 | 111.50 | 112.50 | +5.140% | 6 | 265 | -29.689% |
| 2026-06-05 | 118.89 | 119.21 | 107.00 | 107.00 | -20.155% | 8 | 261 | -26.075% |
| 2026-06-04 | 128.00 | 134.01 | 128.00 | 134.01 | -32.352% | 16 | 251 | -40.975% |
| 2026-06-03 | 199.46 | 199.46 | 198.10 | 198.10 | +4.159% | 2 | 249 | -60.071% |
| 2026-06-02 | 194.38 | 194.38 | 190.19 | 190.19 | +8.340% | 2 | 249 | -58.410% |
| 2026-06-01 | 166.40 | 175.55 | 166.40 | 175.55 | +9.309% | 5 | 247 | -54.942% |
| 2026-05-29 | 155.31 | 160.60 | 155.31 | 160.60 | +19.007% | 2 | 247 | -50.747% |
| 2026-05-27 | 134.95 | 134.95 | 134.95 | 134.95 | +3.808% | 1 | 247 | -41.386% |
| 2026-05-22 | 130.00 | 130.00 | 130.00 | 130.00 | -17.234% | 1 | 246 | -39.154% |
| 2026-05-14 | 154.57 | 157.07 | 154.57 | 157.07 | +16.876% | 3 | 246 | -49.640% |
| 2026-05-13 | 133.90 | 134.39 | 133.90 | 134.39 | -8.141% | 16 | 245 | -41.141% |
| 2026-05-11 | 146.30 | 146.30 | 146.30 | 146.30 | +9.654% | 1 | 244 | -45.933% |
| 2026-05-08 | 133.42 | 133.42 | 133.42 | 133.42 | -5.577% | 1 | 245 | -40.714% |
| 2026-05-07 | 141.30 | 141.30 | 141.30 | 141.30 | +4.050% | 1 | 244 | -44.020% |
| 2026-05-04 | 135.80 | 135.80 | 135.80 | 135.80 | +7.915% | 2 | 244 | -41.753% |
| 2026-04-28 | 125.84 | 125.84 | 125.84 | 125.84 | -7.471% | 1 | 244 | -37.142% |
| 2026-04-27 | 135.78 | 136.10 | 135.78 | 136.00 | +1.078% | 22 | 249 | -41.838% |
| 2026-04-24 | 134.55 | 134.55 | 134.55 | 134.55 | -7.386% | 1 | 250 | -41.211% |
| 2026-04-23 | 145.28 | 145.28 | 145.28 | 145.28 | +6.253% | 1 | 250 | -45.553% |
| 2026-04-22 | 127.43 | 138.00 | 126.97 | 136.73 | +12.000% | 7 | 247 | -42.149% |
| 2026-04-20 | 125.13 | 125.13 | 122.08 | 122.08 | +2.116% | 2 | 246 | -35.206% |
| 2026-04-15 | 119.55 | 119.55 | 119.55 | 119.55 | +12.783% | 1 | 246 | -33.835% |
| 2026-04-14 | 107.25 | 107.50 | 103.50 | 106.00 | +6.149% | 7 | 244 | -25.377% |
| 2026-04-13 | 99.86 | 99.86 | 99.86 | 99.86 | -2.337% | 1 | 244 | -20.789% |
| 2026-04-10 | 103.00 | 103.12 | 102.25 | 102.25 | +22.971% | 5 | 244 | -22.641% |
| 2026-04-08 | 79.00 | 83.15 | 79.00 | 83.15 | +28.179% | 3 | 244 | -4.871% |
| 2026-04-07 | 64.87 | 64.87 | 64.87 | 64.87 | +16.883% | 1 | 246 | +21.936% |
| 2026-04-06 | 56.57 | 56.57 | 55.50 | 55.50 | +5.094% | 2 | 246 | +42.523% |
| 2026-04-02 | 52.55 | 52.81 | 52.55 | 52.81 | -8.141% | 12 | 237 | +49.782% |
| 2026-04-01 | 57.49 | 57.49 | 57.49 | 57.49 | +5.583% | 10 | 237 | +37.589% |
| 2026-03-31 | 48.37 | 54.45 | 48.37 | 54.45 | +22.635% | 31 | 227 | +45.271% |
| 2026-03-30 | 50.65 | 50.65 | 44.08 | 44.40 | -15.477% | 27 | 234 | +78.153% |
| 2026-03-27 | 52.00 | 52.53 | 52.00 | 52.53 | -10.051% | 3 | 227 | +50.581% |
| 2026-03-26 | 58.40 | 58.40 | 58.40 | 58.40 | -5.348% | 2 | 225 | +35.445% |
| 2026-03-25 | 61.70 | 61.70 | 61.70 | 61.70 | -3.367% | 1 | 225 | +28.201% |
| 2026-03-23 | 63.85 | 63.85 | 63.85 | 63.85 | -1.375% | 4 | 224 | +23.884% |
| 2026-03-19 | 64.74 | 64.74 | 64.74 | 64.74 | +3.254% | 1 | 220 | +22.181% |
| 2026-03-18 | 62.75 | 62.75 | 62.70 | 62.70 | -7.427% | 2 | 220 | +26.156% |
| 2026-03-16 | 67.73 | 67.73 | 67.73 | 67.73 | -1.268% | 43 | 219 | +16.787% |
| 2026-03-13 | 77.51 | 77.51 | 68.60 | 68.60 | -8.043% | 6 | 176 | +15.306% |
| 2026-03-12 | 75.57 | 75.57 | 74.60 | 74.60 | -7.214% | 5 | 175 | +6.032% |
| 2026-03-11 | 83.76 | 83.76 | 80.40 | 80.40 | -3.816% | 12 | 174 | -1.617% |
| 2026-03-10 | 87.57 | 87.57 | 82.93 | 83.59 | +3.851% | 28 | 164 | -5.371% |
| 2026-03-06 | 78.95 | 80.49 | 78.95 | 80.49 | +8.040% | 2 | 166 | -1.727% |
| 2026-03-05 | 72.75 | 75.08 | 72.75 | 74.50 | +18.348% | 20 | 165 | +6.174% |
| 2026-03-03 | 61.10 | 62.95 | 61.10 | 62.95 | -1.224% | 30 | 164 | +25.655% |
| 2026-03-02 | 60.61 | 63.73 | 60.61 | 63.73 | -2.404% | 62 | 152 | +24.117% |
| 2026-02-26 | 63.50 | 65.30 | 62.50 | 65.30 | -13.453% | 17 | 126 | +21.133% |
| 2026-02-23 | 75.45 | 75.45 | 75.45 | 75.45 | -2.946% | 2 | 110 | +4.838% |
| 2026-02-20 | 81.21 | 81.21 | 77.74 | 77.74 | -0.333% | 3 | 108 | +1.749% |
| 2026-02-18 | 78.65 | 78.65 | 78.00 | 78.00 | 0.000% | 3 | 108 | +1.410% |
| 2026-02-17 | 78.20 | 78.20 | 77.82 | 78.00 | -8.825% | 108 | 107 | +1.410% |
| 2026-02-11 | 86.62 | 86.62 | 85.50 | 85.55 | +2.689% | 11 | 55 | -7.539% |
| 2026-02-10 | 84.70 | 85.15 | 83.31 | 83.31 | -5.705% | 6 | 50 | -5.053% |
| 2026-02-09 | 84.93 | 88.35 | 82.39 | 88.35 | +12.190% | 16 | 48 | -10.470% |
| 2026-02-06 | 71.95 | 78.75 | 71.95 | 78.75 | +11.072% | 7 | 36 | +0.444% |
| 2026-02-05 | 64.00 | 71.90 | 64.00 | 70.90 | +14.355% | 6 | 38 | +11.566% |
| 2026-02-04 | 59.25 | 62.00 | 55.30 | 62.00 | -2.973% | 13 | 41 | +27.581% |
| 2026-02-03 | 68.79 | 68.79 | 62.35 | 63.90 | -18.318% | 10 | 35 | +23.787% |
| 2026-02-02 | 78.23 | 78.23 | 78.23 | 78.23 | -0.975% | 1 | 32 | +1.112% |
| 2026-01-30 | 80.05 | 80.05 | 78.00 | 79.00 | +3.539% | 5 | 31 | +0.127% |
| 2026-01-29 | 76.30 | 76.30 | 76.30 | 76.30 | +1.733% | 1 | 32 | +3.670% |
| 2026-01-28 | 76.30 | 76.30 | 74.21 | 75.00 | -2.471% | 6 | 33 | +5.467% |
| 2026-01-27 | 75.00 | 78.50 | 75.00 | 76.90 | +10.839% | 6 | 31 | +2.861% |
| 2026-01-23 | 68.00 | 69.38 | 68.00 | 69.38 | -9.485% | 2 | 29 | +14.010% |
| 2026-01-22 | 76.65 | 76.65 | 76.65 | 76.65 | +0.842% | 1 | 27 | +3.196% |
| 2026-01-21 | 77.50 | 77.50 | 76.01 | 76.01 | -3.785% | 4 | 27 | +4.065% |
| 2026-01-20 | 79.97 | 79.97 | 79.00 | 79.00 | -8.755% | 2 | 23 | +0.127% |
| 2026-01-15 | 87.78 | 87.78 | 86.58 | 86.58 | +2.462% | 21 | 22 | -8.639% |
| 2026-01-14 | 82.20 | 84.50 | 81.52 | 84.50 | 0.000% | 3 | 2 | -6.391% |