AVGO261120C00310000
AVGO Nov 20 2026 310.00 Call
optionOPRA
EODOct 6, 2026
70.85USD+27.428%(+15.25)3Vol758OI
AVGO261120C00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 67.55 | 70.85 | 67.55 | 70.85 | +27.428% | 3 | 759 | 0.000% |
| 2026-10-05 | 55.63 | 57.10 | 55.60 | 55.60 | +9.020% | 7 | 760 | +27.428% |
| 2026-10-02 | 48.89 | 52.25 | 48.85 | 51.00 | +23.040% | 26 | 783 | +38.922% |
| 2026-10-01 | 44.72 | 44.72 | 41.45 | 41.45 | -18.885% | 130 | 714 | +70.929% |
| 2026-09-30 | 52.05 | 52.05 | 51.10 | 51.10 | -0.351% | 2 | 713 | +38.650% |
| 2026-09-29 | 54.69 | 54.69 | 50.80 | 51.28 | +4.803% | 163 | 670 | +38.163% |
| 2026-09-25 | 49.00 | 49.00 | 47.45 | 48.93 | +3.556% | 7 | 672 | +44.799% |
| 2026-09-24 | 45.50 | 48.00 | 45.20 | 47.25 | -8.784% | 45 | 681 | +49.947% |
| 2026-09-23 | 51.80 | 51.80 | 51.80 | 51.80 | -15.772% | 5 | 676 | +36.776% |
| 2026-09-22 | 61.50 | 61.50 | 61.50 | 61.50 | +2.500% | 1 | 676 | +15.203% |
| 2026-09-21 | 55.10 | 60.00 | 55.10 | 60.00 | +13.250% | 11 | 675 | +18.083% |
| 2026-09-18 | 57.50 | 57.50 | 51.08 | 52.98 | +15.174% | 70 | 653 | +33.730% |
| 2026-09-17 | 46.84 | 48.07 | 46.00 | 46.00 | +15.000% | 27 | 657 | +54.022% |
| 2026-09-16 | 42.20 | 42.20 | 38.00 | 40.00 | 0.000% | 17 | 644 | +77.125% |
| 2026-09-15 | 42.85 | 42.85 | 39.50 | 40.00 | -12.949% | 5 | 642 | +77.125% |
| 2026-09-14 | 46.40 | 48.65 | 44.95 | 45.95 | -25.406% | 25 | 638 | +54.189% |
| 2026-09-11 | 61.60 | 61.60 | 61.60 | 61.60 | -2.593% | 5 | 638 | +15.016% |
| 2026-09-10 | 63.24 | 63.24 | 63.24 | 63.24 | +4.615% | 2 | 636 | +12.034% |
| 2026-09-09 | 59.95 | 60.45 | 59.95 | 60.45 | -9.911% | 2 | 637 | +17.204% |
| 2026-09-08 | 65.00 | 67.10 | 65.00 | 67.10 | +22.000% | 2 | 637 | +5.589% |
| 2026-09-04 | 54.60 | 55.00 | 54.55 | 55.00 | -4.762% | 6 | 637 | +28.818% |
| 2026-09-03 | 48.79 | 57.75 | 44.72 | 57.75 | -14.381% | 27 | 635 | +22.684% |
| 2026-09-02 | 68.00 | 68.00 | 67.45 | 67.45 | -0.369% | 5 | 631 | +5.041% |
| 2026-08-28 | 67.30 | 67.70 | 67.30 | 67.70 | -3.835% | 4 | 631 | +4.653% |
| 2026-08-27 | 65.68 | 70.40 | 65.68 | 70.40 | +24.448% | 21 | 633 | +0.639% |
| 2026-08-26 | 56.57 | 56.57 | 56.57 | 56.57 | -12.295% | 1 | 632 | +25.243% |
| 2026-08-25 | 64.30 | 64.55 | 64.25 | 64.50 | -2.213% | 22 | 642 | +9.845% |
| 2026-08-24 | 65.96 | 65.96 | 65.96 | 65.96 | -7.099% | 1 | 641 | +7.414% |
| 2026-08-21 | 69.00 | 71.00 | 69.00 | 71.00 | +3.862% | 2 | 641 | -0.211% |
| 2026-08-20 | 68.70 | 69.10 | 66.45 | 68.36 | +0.900% | 11 | 639 | +3.642% |
| 2026-08-19 | 69.30 | 69.30 | 63.45 | 67.75 | -16.461% | 20 | 637 | +4.576% |
| 2026-08-18 | 81.10 | 81.10 | 81.10 | 81.10 | -13.262% | 1 | 637 | -12.639% |
| 2026-08-17 | 96.40 | 96.95 | 93.50 | 93.50 | +2.354% | 4 | 638 | -24.225% |
| 2026-08-14 | 107.00 | 107.00 | 91.35 | 91.35 | -24.938% | 5 | 635 | -22.441% |
| 2026-08-13 | 121.70 | 121.70 | 121.70 | 121.70 | +3.162% | 1 | 636 | -41.783% |
| 2026-08-11 | 118.85 | 118.85 | 117.97 | 117.97 | -3.988% | 2 | 637 | -39.942% |
| 2026-08-10 | 122.87 | 122.87 | 122.87 | 122.87 | +0.114% | 1 | 638 | -42.337% |
| 2026-08-06 | 122.73 | 122.73 | 122.73 | 122.73 | -0.381% | 1 | 639 | -42.272% |
| 2026-08-05 | 123.20 | 123.20 | 123.20 | 123.20 | -0.444% | 1 | 638 | -42.492% |
| 2026-08-04 | 123.75 | 123.75 | 123.75 | 123.75 | +34.951% | 49 | 591 | -42.747% |
| 2026-08-03 | 91.70 | 91.70 | 91.70 | 91.70 | -10.971% | 2 | 593 | -22.737% |
| 2026-07-31 | 101.50 | 103.00 | 101.20 | 103.00 | +12.445% | 12 | 593 | -31.214% |
| 2026-07-30 | 91.60 | 91.60 | 91.60 | 91.60 | +6.984% | 2 | 591 | -22.653% |
| 2026-07-28 | 85.62 | 85.62 | 85.62 | 85.62 | -6.579% | 1 | 591 | -17.251% |
| 2026-07-27 | 90.20 | 91.65 | 90.20 | 91.65 | -6.737% | 2 | 590 | -22.695% |
| 2026-07-23 | 98.27 | 98.27 | 98.27 | 98.27 | +5.667% | 2 | 590 | -27.903% |
| 2026-07-20 | 93.00 | 93.00 | 93.00 | 93.00 | -1.712% | 1 | 589 | -23.817% |
| 2026-07-13 | 94.55 | 94.65 | 94.55 | 94.62 | -11.932% | 14 | 590 | -25.122% |
| 2026-07-10 | 107.44 | 107.44 | 107.44 | 107.44 | -1.431% | 2 | 590 | -34.056% |
| 2026-07-09 | 109.00 | 109.00 | 109.00 | 109.00 | +30.852% | 1 | 591 | -35.000% |
| 2026-07-07 | 83.30 | 83.30 | 83.30 | 83.30 | -1.711% | 1 | 591 | -14.946% |
| 2026-07-01 | 84.75 | 84.75 | 84.75 | 84.75 | +1.376% | 1 | 591 | -16.401% |
| 2026-06-29 | 83.60 | 83.60 | 83.60 | 83.60 | +0.240% | 1 | 591 | -15.251% |
| 2026-06-26 | 83.40 | 83.40 | 83.40 | 83.40 | -13.709% | 1 | 592 | -15.048% |
| 2026-06-24 | 96.65 | 96.65 | 96.65 | 96.65 | +2.275% | 3 | 594 | -26.694% |
| 2026-06-23 | 94.67 | 94.67 | 94.50 | 94.50 | -11.831% | 2 | 594 | -25.026% |
| 2026-06-17 | 107.18 | 107.18 | 107.18 | 107.18 | +20.468% | 1 | 593 | -33.896% |
| 2026-06-10 | 88.97 | 88.97 | 88.97 | 88.97 | -17.620% | 1 | 592 | -20.366% |
| 2026-06-08 | 105.10 | 108.00 | 105.06 | 108.00 | +2.652% | 3 | 591 | -34.398% |
| 2026-06-05 | 105.21 | 105.21 | 105.21 | 105.21 | -18.957% | 1 | 591 | -32.658% |
| 2026-06-04 | 121.40 | 129.82 | 117.55 | 129.82 | -31.316% | 4 | 589 | -45.424% |
| 2026-06-02 | 189.01 | 189.01 | 189.01 | 189.01 | +12.808% | 10 | 589 | -62.515% |
| 2026-06-01 | 167.18 | 167.55 | 167.18 | 167.55 | +22.077% | 2 | 588 | -57.714% |
| 2026-05-26 | 137.25 | 137.25 | 137.25 | 137.25 | +13.345% | 2 | 590 | -48.379% |
| 2026-05-22 | 121.09 | 121.09 | 121.09 | 121.09 | -4.133% | 30 | 560 | -41.490% |
| 2026-05-18 | 127.45 | 127.45 | 126.31 | 126.31 | -5.365% | 3 | 560 | -43.908% |
| 2026-05-06 | 133.47 | 133.47 | 133.47 | 133.47 | -2.577% | 1 | 561 | -46.917% |
| 2026-05-05 | 131.64 | 137.00 | 131.64 | 137.00 | +19.923% | 5 | 562 | -48.285% |
| 2026-04-28 | 118.42 | 118.42 | 114.24 | 114.24 | -16.922% | 2 | 560 | -37.981% |
| 2026-04-23 | 137.51 | 137.51 | 137.51 | 137.51 | +21.755% | 1 | 559 | -48.476% |
| 2026-04-21 | 112.94 | 112.94 | 112.94 | 112.94 | +0.884% | 1 | 560 | -37.268% |
| 2026-04-20 | 111.95 | 111.95 | 111.95 | 111.95 | -0.868% | 1 | 560 | -36.713% |
| 2026-04-16 | 113.00 | 113.00 | 112.93 | 112.93 | +0.561% | 8 | 558 | -37.262% |
| 2026-04-15 | 112.30 | 112.30 | 112.30 | 112.30 | +20.364% | 1 | 558 | -36.910% |
| 2026-04-10 | 90.00 | 96.70 | 90.00 | 93.30 | +21.865% | 11 | 558 | -24.062% |
| 2026-04-08 | 74.49 | 76.62 | 72.13 | 76.56 | +16.707% | 9 | 564 | -7.458% |
| 2026-04-07 | 58.93 | 65.65 | 58.37 | 65.60 | +29.516% | 28 | 560 | +8.003% |
| 2026-04-06 | 51.45 | 51.45 | 50.00 | 50.65 | +0.198% | 22 | 556 | +39.882% |
| 2026-04-02 | 49.80 | 50.55 | 49.80 | 50.55 | -1.864% | 5 | 545 | +40.158% |
| 2026-04-01 | 50.90 | 51.51 | 50.90 | 51.51 | +3.434% | 2 | 545 | +37.546% |
| 2026-03-31 | 49.80 | 49.80 | 49.80 | 49.80 | +17.204% | 1 | 541 | +42.269% |
| 2026-03-30 | 41.30 | 42.49 | 41.30 | 42.49 | -10.754% | 13 | 540 | +66.745% |
| 2026-03-27 | 49.52 | 49.52 | 47.61 | 47.61 | -8.880% | 6 | 540 | +48.813% |
| 2026-03-26 | 52.16 | 52.25 | 52.16 | 52.25 | -9.162% | 5 | 538 | +35.598% |
| 2026-03-25 | 57.52 | 57.52 | 57.52 | 57.52 | +0.261% | 48 | 533 | +23.175% |
| 2026-03-24 | 55.77 | 57.37 | 55.77 | 57.37 | -5.486% | 2 | 485 | +23.497% |
| 2026-03-23 | 56.01 | 60.70 | 56.01 | 60.70 | +14.636% | 2 | 485 | +16.722% |
| 2026-03-20 | 53.00 | 53.73 | 52.95 | 52.95 | -10.178% | 28 | 484 | +33.805% |
| 2026-03-19 | 52.50 | 58.95 | 52.50 | 58.95 | +5.645% | 11 | 473 | +20.187% |
| 2026-03-18 | 60.54 | 60.54 | 55.80 | 55.80 | -4.697% | 15 | 476 | +26.971% |
| 2026-03-17 | 60.20 | 60.20 | 56.68 | 58.55 | -8.013% | 19 | 476 | +21.008% |
| 2026-03-13 | 63.65 | 63.65 | 63.65 | 63.65 | -16.349% | 2 | 466 | +11.312% |
| 2026-03-11 | 76.09 | 76.09 | 76.09 | 76.09 | -1.118% | 4 | 468 | -6.887% |
| 2026-03-10 | 80.13 | 80.13 | 76.95 | 76.95 | +5.512% | 14 | 468 | -7.927% |
| 2026-03-09 | 72.93 | 72.93 | 72.93 | 72.93 | +11.429% | 1 | 467 | -2.852% |
| 2026-03-05 | 64.85 | 65.45 | 64.85 | 65.45 | +10.055% | 13 | 471 | +8.251% |
| 2026-03-04 | 60.84 | 61.74 | 59.47 | 59.47 | +3.426% | 166 | 484 | +19.136% |
| 2026-03-03 | 57.15 | 58.60 | 55.36 | 57.50 | -4.485% | 133 | 434 | +23.217% |
| 2026-03-02 | 56.51 | 60.20 | 56.51 | 60.20 | -3.169% | 325 | 402 | +17.691% |
| 2026-02-27 | 56.80 | 62.30 | 56.80 | 62.17 | +3.617% | 73 | 234 | +13.962% |
| 2026-02-26 | 63.97 | 63.97 | 57.06 | 60.00 | -14.408% | 121 | 193 | +18.083% |
| 2026-02-23 | 72.85 | 72.85 | 70.10 | 70.10 | -3.470% | 3 | 125 | +1.070% |
| 2026-02-17 | 73.00 | 73.00 | 72.47 | 72.62 | +0.679% | 85 | 122 | -2.437% |
| 2026-02-13 | 72.05 | 72.13 | 72.05 | 72.13 | -1.056% | 2 | 82 | -1.775% |
| 2026-02-12 | 75.50 | 75.85 | 72.90 | 72.90 | -12.495% | 40 | 82 | -2.812% |
| 2026-02-09 | 80.00 | 83.31 | 80.00 | 83.31 | +16.517% | 14 | 46 | -14.956% |
| 2026-02-06 | 68.84 | 71.50 | 68.70 | 71.50 | +25.000% | 10 | 33 | -0.909% |
| 2026-02-05 | 57.20 | 57.20 | 57.20 | 57.20 | +0.333% | 3 | 30 | +23.864% |
| 2026-02-04 | 51.63 | 57.01 | 51.63 | 57.01 | -2.730% | 3 | 30 | +24.276% |
| 2026-02-03 | 61.50 | 61.50 | 58.18 | 58.61 | -11.732% | 7 | 31 | +20.884% |
| 2026-01-29 | 72.53 | 72.53 | 66.40 | 66.40 | -7.650% | 11 | 25 | +6.702% |
| 2026-01-28 | 71.00 | 71.90 | 71.00 | 71.90 | +4.007% | 2 | 20 | -1.460% |
| 2026-01-26 | 69.13 | 69.13 | 69.13 | 69.13 | +8.473% | 3 | 21 | +2.488% |
| 2026-01-23 | 63.70 | 64.47 | 62.54 | 63.73 | -7.624% | 8 | 21 | +11.172% |
| 2026-01-22 | 68.99 | 68.99 | 68.99 | 68.99 | +0.715% | 1 | 21 | +2.696% |
| 2026-01-21 | 68.50 | 68.50 | 68.50 | 68.50 | -16.687% | 1 | 21 | +3.431% |
| 2026-01-15 | 82.22 | 82.22 | 82.22 | 82.22 | 0.000% | 20 | 20 | -13.829% |