AVGO261120C00320000
AVGO Nov 20 2026 320.00 Call
optionOPRA
EODOct 7, 2026
60.20USD-1.794%(-1.10)3Vol870OI
AVGO261120C00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 56.09 | 60.20 | 56.09 | 60.20 | -1.794% | 3 | 872 | 0.000% |
| 2026-10-06 | 51.53 | 64.65 | 51.53 | 61.30 | +24.593% | 19 | 872 | -1.794% |
| 2026-10-05 | 44.20 | 49.20 | 44.20 | 49.20 | +13.889% | 36 | 858 | +22.358% |
| 2026-10-02 | 41.00 | 43.20 | 40.00 | 43.20 | +28.955% | 12 | 857 | +39.352% |
| 2026-10-01 | 36.40 | 36.40 | 33.50 | 33.50 | -18.293% | 4 | 857 | +79.701% |
| 2026-09-30 | 43.25 | 43.25 | 41.00 | 41.00 | -14.743% | 68 | 875 | +46.829% |
| 2026-09-29 | 45.75 | 48.83 | 45.75 | 48.09 | +17.723% | 9 | 878 | +25.182% |
| 2026-09-28 | 42.22 | 42.22 | 37.59 | 40.85 | -1.921% | 229 | 799 | +47.368% |
| 2026-09-25 | 42.18 | 42.18 | 39.65 | 41.65 | +3.865% | 13 | 791 | +44.538% |
| 2026-09-24 | 38.25 | 40.40 | 37.30 | 40.10 | -8.238% | 73 | 788 | +50.125% |
| 2026-09-23 | 50.15 | 50.15 | 43.70 | 43.70 | -15.425% | 28 | 766 | +37.757% |
| 2026-09-22 | 51.04 | 51.67 | 50.45 | 51.67 | -1.110% | 17 | 767 | +16.509% |
| 2026-09-21 | 49.29 | 52.25 | 49.26 | 52.25 | +11.765% | 96 | 841 | +15.215% |
| 2026-09-18 | 48.83 | 50.50 | 43.42 | 46.75 | +16.992% | 281 | 1,037 | +28.770% |
| 2026-09-17 | 38.50 | 40.50 | 38.50 | 39.96 | +20.180% | 6 | 1,038 | +50.651% |
| 2026-09-16 | 35.39 | 35.39 | 31.00 | 33.25 | -0.894% | 13 | 1,034 | +81.053% |
| 2026-09-15 | 38.00 | 38.00 | 33.55 | 33.55 | -14.018% | 34 | 1,039 | +79.434% |
| 2026-09-14 | 41.35 | 41.35 | 38.00 | 39.02 | -27.065% | 57 | 1,041 | +54.280% |
| 2026-09-11 | 54.81 | 54.81 | 52.65 | 53.50 | -0.372% | 6 | 1,045 | +12.523% |
| 2026-09-10 | 50.95 | 53.70 | 50.95 | 53.70 | +3.051% | 6 | 1,046 | +12.104% |
| 2026-09-09 | 54.25 | 54.25 | 50.91 | 52.11 | -10.387% | 16 | 1,047 | +15.525% |
| 2026-09-08 | 53.05 | 61.75 | 53.05 | 58.15 | +19.650% | 19 | 1,045 | +3.525% |
| 2026-09-04 | 49.65 | 49.65 | 46.70 | 48.60 | +0.830% | 20 | 1,049 | +23.868% |
| 2026-09-03 | 42.05 | 50.20 | 37.35 | 48.20 | -19.290% | 90 | 1,028 | +24.896% |
| 2026-09-02 | 60.00 | 61.33 | 59.60 | 59.72 | -3.833% | 19 | 1,017 | +0.804% |
| 2026-09-01 | 60.60 | 62.10 | 60.60 | 62.10 | -0.941% | 24 | 1,026 | -3.060% |
| 2026-08-31 | 60.25 | 62.69 | 60.25 | 62.69 | +4.136% | 6 | 1,022 | -3.972% |
| 2026-08-28 | 67.00 | 67.00 | 60.20 | 60.20 | -2.903% | 4 | 1,023 | 0.000% |
| 2026-08-27 | 59.68 | 62.59 | 59.68 | 62.00 | +26.273% | 5 | 1,022 | -2.903% |
| 2026-08-26 | 54.15 | 54.30 | 49.10 | 49.10 | -7.793% | 9 | 1,024 | +22.607% |
| 2026-08-25 | 53.90 | 57.50 | 53.10 | 53.25 | -9.746% | 338 | 1,091 | +13.052% |
| 2026-08-24 | 59.00 | 59.00 | 59.00 | 59.00 | -7.813% | 1 | 1,091 | +2.034% |
| 2026-08-21 | 68.00 | 68.00 | 63.66 | 64.00 | +2.400% | 4 | 1,092 | -5.937% |
| 2026-08-20 | 61.50 | 62.50 | 61.50 | 62.50 | +5.860% | 2 | 1,092 | -3.680% |
| 2026-08-19 | 65.30 | 65.30 | 57.00 | 59.04 | -20.054% | 29 | 1,089 | +1.965% |
| 2026-08-18 | 73.85 | 73.85 | 73.85 | 73.85 | -13.827% | 2 | 1,091 | -18.483% |
| 2026-08-17 | 86.00 | 86.00 | 85.65 | 85.70 | +2.255% | 5 | 1,089 | -29.755% |
| 2026-08-14 | 83.81 | 83.81 | 83.81 | 83.81 | -25.865% | 5 | 1,089 | -28.171% |
| 2026-08-13 | 110.10 | 114.47 | 110.10 | 113.05 | +5.261% | 11 | 1,095 | -46.749% |
| 2026-08-12 | 108.30 | 108.30 | 107.40 | 107.40 | -2.981% | 2 | 1,094 | -43.948% |
| 2026-08-11 | 110.70 | 110.70 | 110.70 | 110.70 | -1.879% | 1 | 1,093 | -45.619% |
| 2026-08-10 | 120.25 | 120.25 | 112.82 | 112.82 | -3.868% | 5 | 1,094 | -46.641% |
| 2026-08-07 | 117.89 | 117.89 | 117.36 | 117.36 | +3.165% | 5 | 1,099 | -48.705% |
| 2026-08-04 | 105.82 | 115.60 | 103.62 | 113.76 | +28.180% | 28 | 1,118 | -47.082% |
| 2026-08-03 | 89.31 | 89.31 | 88.70 | 88.75 | +14.339% | 3 | 1,121 | -32.169% |
| 2026-07-29 | 74.10 | 79.68 | 74.10 | 77.62 | -5.664% | 3 | 1,121 | -22.443% |
| 2026-07-28 | 79.81 | 83.08 | 79.26 | 82.28 | -3.314% | 54 | 1,070 | -26.835% |
| 2026-07-24 | 85.10 | 85.10 | 85.10 | 85.10 | -6.174% | 10 | 1,080 | -29.260% |
| 2026-07-23 | 95.85 | 95.85 | 90.70 | 90.70 | +2.117% | 6 | 1,083 | -33.627% |
| 2026-07-21 | 87.06 | 88.82 | 87.06 | 88.82 | +5.625% | 155 | 1,188 | -32.222% |
| 2026-07-20 | 82.61 | 84.56 | 82.61 | 84.09 | +10.138% | 8 | 1,190 | -28.410% |
| 2026-07-17 | 67.74 | 80.11 | 67.74 | 76.35 | -7.410% | 21 | 1,189 | -21.153% |
| 2026-07-16 | 82.59 | 85.98 | 82.46 | 82.46 | -11.533% | 38 | 1,151 | -26.995% |
| 2026-07-15 | 93.21 | 93.21 | 93.21 | 93.21 | -1.093% | 1 | 1,151 | -35.415% |
| 2026-07-14 | 94.58 | 94.58 | 94.24 | 94.24 | +8.111% | 2 | 1,151 | -36.121% |
| 2026-07-13 | 95.00 | 95.00 | 87.16 | 87.17 | -13.359% | 128 | 1,039 | -30.940% |
| 2026-07-10 | 100.61 | 100.61 | 100.61 | 100.61 | -3.260% | 1 | 1,039 | -40.165% |
| 2026-07-09 | 96.10 | 106.26 | 95.71 | 104.00 | +7.884% | 38 | 1,056 | -42.115% |
| 2026-07-08 | 96.40 | 96.40 | 96.40 | 96.40 | +25.898% | 1 | 1,055 | -37.552% |
| 2026-07-07 | 76.57 | 76.57 | 76.57 | 76.57 | -8.464% | 1 | 1,055 | -21.379% |
| 2026-07-06 | 83.65 | 83.65 | 83.65 | 83.65 | +23.033% | 1 | 1,055 | -28.033% |
| 2026-07-02 | 73.80 | 74.19 | 67.64 | 67.99 | -12.248% | 220 | 879 | -11.458% |
| 2026-07-01 | 76.46 | 77.85 | 76.38 | 77.48 | -6.942% | 23 | 865 | -22.303% |
| 2026-06-30 | 82.34 | 83.26 | 82.34 | 83.26 | +4.598% | 103 | 776 | -27.696% |
| 2026-06-29 | 79.60 | 79.60 | 79.60 | 79.60 | +6.147% | 1 | 776 | -24.372% |
| 2026-06-26 | 74.99 | 74.99 | 74.99 | 74.99 | -10.127% | 1 | 776 | -19.723% |
| 2026-06-24 | 86.54 | 88.24 | 83.35 | 83.44 | -2.226% | 6 | 773 | -27.852% |
| 2026-06-23 | 92.35 | 92.35 | 85.34 | 85.34 | -21.382% | 12 | 774 | -29.459% |
| 2026-06-18 | 108.55 | 108.55 | 108.55 | 108.55 | +28.462% | 1 | 775 | -44.542% |
| 2026-06-16 | 84.50 | 84.50 | 84.50 | 84.50 | -12.344% | 1 | 774 | -28.757% |
| 2026-06-15 | 96.24 | 96.40 | 95.04 | 96.40 | +8.865% | 3 | 774 | -37.552% |
| 2026-06-11 | 88.55 | 88.55 | 88.55 | 88.55 | +9.864% | 5 | 779 | -32.016% |
| 2026-06-10 | 82.65 | 85.68 | 80.60 | 80.60 | -9.692% | 28 | 762 | -25.310% |
| 2026-06-09 | 90.06 | 90.06 | 89.18 | 89.25 | -8.882% | 14 | 759 | -32.549% |
| 2026-06-08 | 98.60 | 98.61 | 97.15 | 97.95 | +0.031% | 29 | 753 | -38.540% |
| 2026-06-05 | 104.18 | 104.18 | 97.92 | 97.92 | -13.345% | 35 | 730 | -38.521% |
| 2026-06-04 | 113.40 | 114.10 | 113.00 | 113.00 | -34.840% | 4 | 731 | -46.726% |
| 2026-06-02 | 183.59 | 183.59 | 173.42 | 173.42 | +11.474% | 25 | 731 | -65.287% |
| 2026-06-01 | 158.98 | 159.63 | 155.57 | 155.57 | +10.569% | 4 | 731 | -61.304% |
| 2026-05-29 | 140.70 | 140.70 | 140.70 | 140.70 | +15.139% | 1 | 732 | -57.214% |
| 2026-05-28 | 122.20 | 122.20 | 122.20 | 122.20 | +1.799% | 1 | 733 | -50.736% |
| 2026-05-27 | 120.04 | 120.04 | 120.04 | 120.04 | -2.414% | 1 | 734 | -49.850% |
| 2026-05-26 | 129.20 | 129.20 | 123.01 | 123.01 | +5.488% | 4 | 732 | -51.061% |
| 2026-05-20 | 116.61 | 116.61 | 116.61 | 116.61 | -2.050% | 2 | 731 | -48.375% |
| 2026-05-18 | 120.00 | 120.00 | 119.05 | 119.05 | -12.354% | 5 | 729 | -49.433% |
| 2026-05-14 | 135.83 | 135.83 | 135.83 | 135.83 | +14.818% | 2 | 729 | -55.680% |
| 2026-05-13 | 118.30 | 118.30 | 118.30 | 118.30 | -0.354% | 5 | 729 | -49.112% |
| 2026-05-12 | 118.72 | 118.72 | 118.72 | 118.72 | -8.642% | 1 | 730 | -49.292% |
| 2026-05-11 | 130.00 | 130.00 | 129.95 | 129.95 | +13.881% | 3 | 727 | -53.674% |
| 2026-05-07 | 114.11 | 114.11 | 114.11 | 114.11 | -9.379% | 3 | 727 | -47.244% |
| 2026-05-06 | 125.92 | 125.92 | 125.92 | 125.92 | +6.038% | 1 | 728 | -52.192% |
| 2026-05-04 | 118.75 | 118.75 | 118.75 | 118.75 | -3.807% | 10 | 728 | -49.305% |
| 2026-05-01 | 123.45 | 123.45 | 123.45 | 123.45 | +12.278% | 1 | 729 | -51.235% |
| 2026-04-29 | 110.16 | 110.16 | 109.95 | 109.95 | +2.998% | 2 | 730 | -45.248% |
| 2026-04-28 | 106.75 | 106.75 | 106.75 | 106.75 | -11.653% | 1 | 731 | -43.607% |
| 2026-04-27 | 120.47 | 120.83 | 120.47 | 120.83 | -7.636% | 2 | 731 | -50.178% |
| 2026-04-23 | 126.30 | 130.82 | 126.30 | 130.82 | +3.440% | 2 | 732 | -53.983% |
| 2026-04-22 | 117.70 | 126.47 | 117.70 | 126.47 | +19.458% | 11 | 738 | -52.400% |
| 2026-04-21 | 105.87 | 105.87 | 105.87 | 105.87 | -0.170% | 1 | 737 | -43.138% |
| 2026-04-20 | 106.05 | 106.05 | 106.05 | 106.05 | -4.278% | 1 | 738 | -43.234% |
| 2026-04-17 | 110.79 | 110.79 | 110.79 | 110.79 | +5.304% | 2 | 737 | -45.663% |
| 2026-04-15 | 100.60 | 105.21 | 100.60 | 105.21 | +14.086% | 5 | 737 | -42.781% |
| 2026-04-13 | 86.60 | 92.22 | 86.60 | 92.22 | +2.809% | 5 | 738 | -34.721% |
| 2026-04-10 | 85.75 | 89.70 | 85.00 | 89.70 | +17.148% | 14 | 738 | -32.887% |
| 2026-04-09 | 72.66 | 76.57 | 72.66 | 76.57 | +9.448% | 6 | 738 | -21.379% |
| 2026-04-08 | 69.96 | 69.96 | 69.96 | 69.96 | +18.256% | 3 | 741 | -13.951% |
| 2026-04-07 | 54.76 | 59.16 | 53.10 | 59.16 | +25.872% | 20 | 741 | +1.758% |
| 2026-04-06 | 47.00 | 47.00 | 47.00 | 47.00 | -0.613% | 1 | 741 | +28.085% |
| 2026-04-02 | 44.60 | 47.29 | 44.23 | 47.29 | +0.063% | 10 | 737 | +27.300% |
| 2026-04-01 | 46.49 | 47.26 | 46.49 | 47.26 | +25.525% | 2 | 737 | +27.380% |
| 2026-03-30 | 41.45 | 41.45 | 37.65 | 37.65 | -10.782% | 3 | 737 | +59.894% |
| 2026-03-27 | 43.90 | 43.90 | 41.74 | 42.20 | -13.187% | 8 | 736 | +42.654% |
| 2026-03-26 | 48.61 | 48.61 | 48.61 | 48.61 | -7.410% | 3 | 735 | +23.843% |
| 2026-03-25 | 52.18 | 52.50 | 52.18 | 52.50 | -3.864% | 17 | 735 | +14.667% |
| 2026-03-23 | 53.10 | 55.55 | 53.10 | 54.61 | +12.598% | 10 | 740 | +10.236% |
| 2026-03-20 | 51.25 | 51.25 | 48.50 | 48.50 | -8.318% | 44 | 739 | +24.124% |
| 2026-03-19 | 52.90 | 52.90 | 52.90 | 52.90 | +0.133% | 1 | 716 | +13.800% |
| 2026-03-18 | 55.50 | 55.50 | 52.83 | 52.83 | -7.316% | 5 | 716 | +13.950% |
| 2026-03-17 | 57.00 | 57.00 | 57.00 | 57.00 | -2.079% | 20 | 715 | +5.614% |
| 2026-03-16 | 58.60 | 58.60 | 56.00 | 58.21 | -1.921% | 39 | 715 | +3.419% |
| 2026-03-13 | 57.84 | 59.35 | 57.84 | 59.35 | -13.635% | 3 | 683 | +1.432% |
| 2026-03-11 | 71.67 | 72.47 | 68.72 | 68.72 | -7.123% | 68 | 681 | -12.398% |
| 2026-03-10 | 73.94 | 73.99 | 73.94 | 73.99 | -0.014% | 14 | 641 | -18.638% |
| 2026-03-09 | 73.33 | 74.08 | 71.56 | 74.00 | +6.063% | 5 | 641 | -18.649% |
| 2026-03-06 | 69.77 | 69.77 | 69.77 | 69.77 | +13.780% | 1 | 638 | -13.716% |
| 2026-03-05 | 59.50 | 62.50 | 58.80 | 61.32 | +10.387% | 11 | 638 | -1.826% |
| 2026-03-04 | 53.45 | 56.20 | 53.45 | 55.55 | +3.464% | 30 | 637 | +8.371% |
| 2026-03-03 | 52.60 | 54.40 | 50.94 | 53.69 | -2.736% | 371 | 634 | +12.125% |
| 2026-03-02 | 52.26 | 55.58 | 52.22 | 55.20 | -3.598% | 244 | 388 | +9.058% |
| 2026-02-27 | 53.55 | 57.55 | 53.55 | 57.26 | +3.920% | 160 | 270 | +5.134% |
| 2026-02-26 | 57.00 | 57.00 | 53.60 | 55.10 | -19.267% | 17 | 230 | +9.256% |
| 2026-02-25 | 68.30 | 68.30 | 68.25 | 68.25 | +10.258% | 4 | 216 | -11.795% |
| 2026-02-24 | 59.37 | 63.85 | 59.37 | 61.90 | -5.134% | 13 | 216 | -2.746% |
| 2026-02-23 | 62.95 | 65.25 | 62.95 | 65.25 | -5.980% | 14 | 208 | -7.739% |
| 2026-02-19 | 68.19 | 69.40 | 68.00 | 69.40 | +2.526% | 6 | 199 | -13.256% |
| 2026-02-17 | 59.50 | 67.87 | 59.50 | 67.69 | +5.766% | 75 | 198 | -11.065% |
| 2026-02-13 | 67.55 | 67.55 | 64.00 | 64.00 | -14.724% | 51 | 146 | -5.937% |
| 2026-02-11 | 75.00 | 75.05 | 75.00 | 75.05 | +0.200% | 2 | 146 | -19.787% |
| 2026-02-10 | 75.84 | 75.84 | 74.70 | 74.90 | -2.979% | 3 | 146 | -19.626% |
| 2026-02-09 | 77.88 | 77.88 | 76.95 | 77.20 | +12.128% | 85 | 144 | -22.021% |
| 2026-02-06 | 63.50 | 68.85 | 63.50 | 68.85 | +15.675% | 20 | 84 | -12.564% |
| 2026-02-05 | 57.10 | 63.67 | 57.10 | 59.52 | +14.220% | 51 | 76 | +1.142% |
| 2026-02-04 | 55.80 | 55.80 | 47.72 | 52.11 | -4.157% | 43 | 70 | +15.525% |
| 2026-02-03 | 60.89 | 60.89 | 54.37 | 54.37 | -20.628% | 10 | 52 | +10.723% |
| 2026-02-02 | 65.00 | 68.50 | 65.00 | 68.50 | +2.315% | 4 | 48 | -12.117% |
| 2026-01-30 | 67.30 | 67.30 | 66.95 | 66.95 | +9.164% | 22 | 48 | -10.082% |
| 2026-01-29 | 61.33 | 61.33 | 61.33 | 61.33 | -9.449% | 10 | 37 | -1.842% |
| 2026-01-27 | 67.73 | 67.73 | 67.73 | 67.73 | +5.285% | 1 | 37 | -11.118% |
| 2026-01-26 | 62.11 | 64.33 | 62.11 | 64.33 | +6.860% | 7 | 37 | -6.420% |
| 2026-01-23 | 58.74 | 60.20 | 57.73 | 60.20 | -9.255% | 15 | 40 | 0.000% |
| 2026-01-22 | 66.34 | 66.34 | 66.34 | 66.34 | -3.883% | 1 | 27 | -9.255% |
| 2026-01-21 | 69.02 | 69.02 | 69.02 | 69.02 | -0.691% | 1 | 27 | -12.779% |
| 2026-01-20 | 71.93 | 71.93 | 69.50 | 69.50 | -13.665% | 18 | 26 | -13.381% |
| 2026-01-16 | 80.00 | 80.50 | 80.00 | 80.50 | +1.963% | 3 | 9 | -25.217% |
| 2026-01-15 | 78.95 | 78.95 | 78.95 | 78.95 | +8.329% | 1 | 9 | -23.749% |
| 2026-01-14 | 73.00 | 73.00 | 71.46 | 72.88 | -12.530% | 9 | 8 | -17.398% |
| 2026-01-12 | 83.32 | 83.32 | 83.32 | 83.32 | 0.000% | 1 | 1 | -27.748% |