AVGO261120C00330000
AVGO Nov 20 2026 330.00 Call
optionOPRA
EODOct 7, 2026
52.50USD-4.022%(-2.20)34Vol1,120OI
AVGO261120C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 47.91 | 52.50 | 46.80 | 52.50 | -4.022% | 34 | 1,116 | 0.000% |
| 2026-10-06 | 44.00 | 56.00 | 44.00 | 54.70 | +34.696% | 39 | 1,126 | -4.022% |
| 2026-10-05 | 36.82 | 41.40 | 36.63 | 40.61 | +15.698% | 70 | 1,127 | +29.279% |
| 2026-10-02 | 30.15 | 36.50 | 30.15 | 35.10 | +28.102% | 112 | 1,065 | +49.573% |
| 2026-10-01 | 34.20 | 34.85 | 27.40 | 27.40 | -18.209% | 49 | 1,071 | +91.606% |
| 2026-09-30 | 37.10 | 37.10 | 33.50 | 33.50 | -6.815% | 22 | 1,061 | +56.716% |
| 2026-09-29 | 37.73 | 41.25 | 35.95 | 35.95 | +12.344% | 147 | 960 | +46.036% |
| 2026-09-28 | 33.40 | 33.88 | 30.30 | 32.00 | -8.046% | 43 | 972 | +64.063% |
| 2026-09-25 | 34.60 | 35.30 | 31.40 | 34.80 | +6.748% | 13 | 974 | +50.862% |
| 2026-09-24 | 32.30 | 33.65 | 30.55 | 32.60 | -11.653% | 611 | 953 | +61.043% |
| 2026-09-23 | 41.00 | 41.00 | 36.80 | 36.90 | -18.901% | 63 | 940 | +42.276% |
| 2026-09-22 | 41.95 | 45.50 | 41.60 | 45.50 | +2.477% | 36 | 940 | +15.385% |
| 2026-09-21 | 37.30 | 44.40 | 37.00 | 44.40 | +18.558% | 51 | 946 | +18.243% |
| 2026-09-18 | 35.51 | 43.74 | 35.51 | 37.45 | +14.177% | 74 | 972 | +40.187% |
| 2026-09-17 | 30.93 | 34.45 | 30.93 | 32.80 | +19.839% | 372 | 855 | +60.061% |
| 2026-09-16 | 29.50 | 29.90 | 25.20 | 27.37 | -1.582% | 214 | 868 | +91.816% |
| 2026-09-15 | 32.35 | 32.70 | 26.90 | 27.81 | -12.876% | 227 | 856 | +88.781% |
| 2026-09-14 | 34.20 | 34.40 | 31.35 | 31.92 | -27.783% | 78 | 841 | +64.474% |
| 2026-09-11 | 44.20 | 44.20 | 44.20 | 44.20 | +0.913% | 4 | 845 | +18.778% |
| 2026-09-10 | 43.15 | 46.30 | 42.05 | 43.80 | -7.595% | 9 | 842 | +19.863% |
| 2026-09-09 | 45.00 | 47.40 | 44.50 | 47.40 | -3.265% | 8 | 836 | +10.759% |
| 2026-09-08 | 52.28 | 52.62 | 49.00 | 49.00 | +15.376% | 18 | 835 | +7.143% |
| 2026-09-04 | 40.00 | 42.47 | 39.05 | 42.47 | +4.606% | 35 | 830 | +23.617% |
| 2026-09-03 | 36.50 | 43.20 | 31.50 | 40.60 | -22.222% | 122 | 818 | +29.310% |
| 2026-09-02 | 51.55 | 54.35 | 51.55 | 52.20 | -3.441% | 7 | 818 | +0.575% |
| 2026-09-01 | 53.87 | 54.06 | 53.87 | 54.06 | -1.620% | 4 | 816 | -2.886% |
| 2026-08-31 | 53.50 | 54.95 | 53.50 | 54.95 | +0.073% | 2 | 817 | -4.459% |
| 2026-08-28 | 61.20 | 61.20 | 54.17 | 54.91 | +0.476% | 19 | 815 | -4.389% |
| 2026-08-27 | 52.01 | 54.65 | 52.01 | 54.65 | +18.804% | 2 | 816 | -3.934% |
| 2026-08-26 | 44.00 | 46.00 | 43.97 | 46.00 | -2.128% | 6 | 815 | +14.130% |
| 2026-08-25 | 50.25 | 50.25 | 47.00 | 47.00 | -8.203% | 25 | 808 | +11.702% |
| 2026-08-24 | 52.01 | 52.01 | 51.20 | 51.20 | -9.381% | 2 | 807 | +2.539% |
| 2026-08-21 | 60.00 | 60.00 | 56.50 | 56.50 | +5.273% | 2 | 806 | -7.080% |
| 2026-08-20 | 54.00 | 54.85 | 52.87 | 53.67 | +1.648% | 7 | 802 | -2.180% |
| 2026-08-19 | 51.68 | 53.65 | 51.68 | 52.80 | -19.130% | 4 | 799 | -0.568% |
| 2026-08-18 | 69.83 | 69.83 | 65.29 | 65.29 | -16.828% | 2 | 799 | -19.590% |
| 2026-08-17 | 78.50 | 78.50 | 78.50 | 78.50 | +1.290% | 2 | 801 | -33.121% |
| 2026-08-14 | 77.98 | 78.56 | 75.15 | 77.50 | -24.242% | 6 | 801 | -32.258% |
| 2026-08-13 | 102.30 | 102.30 | 102.30 | 102.30 | -8.128% | 3 | 804 | -48.680% |
| 2026-08-10 | 111.35 | 111.35 | 111.35 | 111.35 | +4.505% | 1 | 805 | -52.851% |
| 2026-08-06 | 106.55 | 106.55 | 106.55 | 106.55 | +0.453% | 1 | 806 | -50.727% |
| 2026-08-05 | 105.58 | 106.07 | 105.58 | 106.07 | -1.504% | 4 | 805 | -50.504% |
| 2026-08-04 | 95.00 | 107.69 | 95.00 | 107.69 | +23.004% | 8 | 807 | -51.249% |
| 2026-07-31 | 87.55 | 87.55 | 87.55 | 87.55 | +21.429% | 5 | 807 | -40.034% |
| 2026-07-29 | 72.98 | 72.98 | 67.95 | 72.10 | -6.968% | 38 | 825 | -27.184% |
| 2026-07-24 | 77.50 | 77.50 | 77.50 | 77.50 | -4.486% | 10 | 825 | -32.258% |
| 2026-07-21 | 81.60 | 82.00 | 80.90 | 81.14 | +12.694% | 4 | 824 | -35.297% |
| 2026-07-17 | 64.18 | 72.00 | 64.18 | 72.00 | -5.301% | 6 | 822 | -27.083% |
| 2026-07-16 | 76.03 | 76.03 | 76.03 | 76.03 | -22.576% | 1 | 822 | -30.948% |
| 2026-07-09 | 89.20 | 98.20 | 89.20 | 98.20 | +14.787% | 13 | 832 | -46.538% |
| 2026-07-08 | 77.00 | 85.65 | 77.00 | 85.55 | +22.564% | 77 | 846 | -38.632% |
| 2026-07-07 | 66.00 | 70.80 | 66.00 | 69.80 | -6.484% | 4 | 846 | -24.785% |
| 2026-07-06 | 78.47 | 78.47 | 74.64 | 74.64 | +20.387% | 3 | 846 | -29.662% |
| 2026-07-02 | 62.00 | 62.00 | 62.00 | 62.00 | -16.890% | 1 | 846 | -15.323% |
| 2026-06-30 | 74.60 | 74.70 | 74.60 | 74.60 | +8.351% | 10 | 851 | -29.625% |
| 2026-06-26 | 68.85 | 70.23 | 68.73 | 68.85 | -34.429% | 5 | 849 | -23.747% |
| 2026-06-18 | 100.38 | 105.00 | 100.38 | 105.00 | +17.201% | 2 | 850 | -50.000% |
| 2026-06-17 | 89.59 | 89.59 | 89.59 | 89.59 | +16.336% | 1 | 850 | -41.400% |
| 2026-06-16 | 77.01 | 77.01 | 77.01 | 77.01 | -12.489% | 16 | 850 | -31.827% |
| 2026-06-15 | 88.00 | 88.00 | 88.00 | 88.00 | +8.642% | 1 | 850 | -40.341% |
| 2026-06-12 | 83.10 | 83.10 | 81.00 | 81.00 | +4.287% | 2 | 850 | -35.185% |
| 2026-06-11 | 77.67 | 77.67 | 77.67 | 77.67 | +1.622% | 1 | 850 | -32.406% |
| 2026-06-10 | 76.37 | 76.45 | 76.37 | 76.43 | -17.489% | 3 | 849 | -31.310% |
| 2026-06-08 | 92.63 | 92.63 | 92.63 | 92.63 | +1.490% | 2 | 849 | -43.323% |
| 2026-06-05 | 93.05 | 93.08 | 90.00 | 91.27 | -21.522% | 27 | 848 | -42.478% |
| 2026-06-04 | 101.62 | 116.30 | 101.00 | 116.30 | -32.450% | 21 | 846 | -54.858% |
| 2026-06-03 | 172.17 | 172.17 | 172.17 | 172.17 | +28.160% | 1 | 846 | -69.507% |
| 2026-05-29 | 134.34 | 134.34 | 134.34 | 134.34 | +15.165% | 2 | 848 | -60.920% |
| 2026-05-28 | 110.00 | 116.75 | 110.00 | 116.65 | +3.404% | 4 | 846 | -54.994% |
| 2026-05-27 | 112.81 | 112.81 | 112.81 | 112.81 | +0.642% | 1 | 845 | -53.462% |
| 2026-05-26 | 112.09 | 112.09 | 112.09 | 112.09 | +5.160% | 1 | 845 | -53.163% |
| 2026-05-22 | 106.59 | 106.59 | 106.59 | 106.59 | -1.397% | 30 | 845 | -50.746% |
| 2026-05-19 | 105.37 | 108.10 | 105.37 | 108.10 | -14.029% | 2 | 845 | -51.434% |
| 2026-05-14 | 124.45 | 125.74 | 124.45 | 125.74 | +2.771% | 11 | 846 | -58.247% |
| 2026-05-08 | 111.25 | 122.35 | 111.25 | 122.35 | +7.845% | 3 | 846 | -57.090% |
| 2026-05-07 | 113.64 | 113.64 | 113.45 | 113.45 | -8.552% | 2 | 847 | -53.724% |
| 2026-05-05 | 118.20 | 124.25 | 116.57 | 124.06 | +13.608% | 6 | 845 | -57.682% |
| 2026-05-04 | 113.24 | 113.24 | 109.20 | 109.20 | -5.821% | 2 | 844 | -51.923% |
| 2026-05-01 | 116.31 | 116.31 | 115.90 | 115.95 | +6.210% | 3 | 843 | -54.722% |
| 2026-04-30 | 111.70 | 111.70 | 109.17 | 109.17 | +9.028% | 2 | 843 | -51.910% |
| 2026-04-29 | 100.13 | 100.13 | 100.13 | 100.13 | -19.561% | 2 | 841 | -47.568% |
| 2026-04-23 | 124.48 | 124.48 | 124.48 | 124.48 | +5.492% | 1 | 841 | -57.825% |
| 2026-04-22 | 116.22 | 118.00 | 116.22 | 118.00 | +19.445% | 4 | 844 | -55.508% |
| 2026-04-21 | 98.79 | 98.79 | 98.79 | 98.79 | +0.498% | 1 | 844 | -46.857% |
| 2026-04-20 | 98.30 | 98.30 | 98.30 | 98.30 | -6.202% | 1 | 843 | -46.592% |
| 2026-04-17 | 104.80 | 104.80 | 104.80 | 104.80 | +5.136% | 1 | 843 | -49.905% |
| 2026-04-16 | 99.68 | 99.68 | 99.68 | 99.68 | +1.995% | 1 | 844 | -47.331% |
| 2026-04-15 | 98.60 | 98.60 | 97.73 | 97.73 | +12.852% | 5 | 846 | -46.281% |
| 2026-04-14 | 86.60 | 86.60 | 86.60 | 86.60 | +1.168% | 1 | 847 | -39.376% |
| 2026-04-13 | 81.95 | 85.60 | 81.95 | 85.60 | +4.136% | 2 | 847 | -38.668% |
| 2026-04-10 | 78.41 | 83.13 | 78.41 | 82.20 | +16.795% | 10 | 847 | -36.131% |
| 2026-04-09 | 67.13 | 70.92 | 67.13 | 70.38 | +6.798% | 15 | 843 | -25.405% |
| 2026-04-08 | 62.30 | 66.16 | 62.30 | 65.90 | +23.872% | 14 | 843 | -20.334% |
| 2026-04-07 | 51.15 | 54.40 | 51.15 | 53.20 | +25.768% | 6 | 850 | -1.316% |
| 2026-04-06 | 41.23 | 42.30 | 41.15 | 42.30 | +5.750% | 42 | 851 | +24.113% |
| 2026-04-02 | 40.00 | 40.00 | 40.00 | 40.00 | -7.749% | 1 | 842 | +31.250% |
| 2026-04-01 | 43.35 | 43.50 | 43.35 | 43.36 | +6.483% | 5 | 842 | +21.079% |
| 2026-03-31 | 36.98 | 40.72 | 36.45 | 40.72 | +21.371% | 12 | 843 | +28.929% |
| 2026-03-30 | 36.52 | 36.52 | 33.55 | 33.55 | -15.704% | 4 | 840 | +56.483% |
| 2026-03-27 | 40.60 | 41.15 | 39.35 | 39.80 | -11.260% | 4 | 841 | +31.910% |
| 2026-03-26 | 45.45 | 45.45 | 44.85 | 44.85 | -7.811% | 5 | 841 | +17.057% |
| 2026-03-25 | 48.65 | 48.65 | 48.65 | 48.65 | -2.622% | 4 | 839 | +7.914% |
| 2026-03-23 | 49.50 | 51.50 | 48.40 | 49.96 | +14.851% | 47 | 839 | +5.084% |
| 2026-03-20 | 45.50 | 45.60 | 43.50 | 43.50 | -9.469% | 14 | 846 | +20.690% |
| 2026-03-19 | 43.25 | 48.05 | 42.75 | 48.05 | +4.457% | 8 | 841 | +9.261% |
| 2026-03-18 | 47.50 | 47.50 | 46.00 | 46.00 | -2.439% | 3 | 838 | +14.130% |
| 2026-03-17 | 49.90 | 49.90 | 47.15 | 47.15 | -13.534% | 81 | 837 | +11.347% |
| 2026-03-16 | 52.81 | 54.53 | 52.30 | 54.53 | +3.277% | 27 | 778 | -3.723% |
| 2026-03-13 | 54.27 | 54.27 | 52.50 | 52.80 | -14.687% | 5 | 753 | -0.568% |
| 2026-03-12 | 60.88 | 61.89 | 60.88 | 61.89 | -5.280% | 2 | 750 | -15.172% |
| 2026-03-11 | 65.34 | 65.34 | 65.34 | 65.34 | -2.579% | 2 | 750 | -19.651% |
| 2026-03-10 | 69.20 | 69.20 | 67.07 | 67.07 | -3.566% | 10 | 750 | -21.724% |
| 2026-03-09 | 68.05 | 69.55 | 66.16 | 69.55 | +8.283% | 28 | 744 | -24.515% |
| 2026-03-06 | 62.30 | 64.24 | 61.50 | 64.23 | +9.216% | 17 | 748 | -18.262% |
| 2026-03-05 | 55.42 | 59.77 | 54.00 | 58.81 | +16.455% | 74 | 751 | -10.729% |
| 2026-03-04 | 51.85 | 51.85 | 50.45 | 50.50 | +1.917% | 40 | 737 | +3.960% |
| 2026-03-03 | 48.27 | 49.55 | 48.27 | 49.55 | -0.402% | 12 | 720 | +5.954% |
| 2026-03-02 | 51.67 | 51.67 | 49.75 | 49.75 | -6.432% | 4 | 729 | +5.528% |
| 2026-02-27 | 48.60 | 53.17 | 48.60 | 53.17 | +1.741% | 63 | 727 | -1.260% |
| 2026-02-26 | 57.07 | 57.07 | 48.75 | 52.26 | -15.231% | 385 | 706 | +0.459% |
| 2026-02-25 | 62.87 | 64.10 | 61.55 | 61.65 | +5.385% | 144 | 461 | -14.842% |
| 2026-02-24 | 54.83 | 59.54 | 54.83 | 58.50 | -3.624% | 362 | 461 | -10.256% |
| 2026-02-23 | 60.18 | 60.70 | 58.50 | 60.70 | -1.397% | 77 | 272 | -13.509% |
| 2026-02-20 | 65.35 | 65.35 | 61.56 | 61.56 | -2.672% | 59 | 236 | -14.717% |
| 2026-02-19 | 65.00 | 65.05 | 63.20 | 63.25 | 0.000% | 22 | 211 | -16.996% |
| 2026-02-18 | 63.00 | 63.25 | 63.00 | 63.25 | -0.221% | 2 | 195 | -16.996% |
| 2026-02-17 | 63.50 | 63.50 | 63.35 | 63.39 | +3.090% | 3 | 194 | -17.179% |
| 2026-02-13 | 62.65 | 62.65 | 61.49 | 61.49 | -6.763% | 18 | 177 | -14.620% |
| 2026-02-12 | 67.83 | 67.83 | 65.80 | 65.95 | -2.585% | 9 | 177 | -20.394% |
| 2026-02-11 | 68.00 | 68.00 | 67.70 | 67.70 | -3.726% | 3 | 177 | -22.452% |
| 2026-02-10 | 71.35 | 71.35 | 70.05 | 70.32 | -3.207% | 21 | 177 | -25.341% |
| 2026-02-09 | 67.00 | 73.70 | 67.00 | 72.65 | +13.782% | 175 | 172 | -27.736% |
| 2026-02-06 | 57.27 | 64.22 | 57.27 | 63.85 | +28.084% | 15 | 43 | -17.776% |
| 2026-02-05 | 52.85 | 52.85 | 49.85 | 49.85 | -7.256% | 3 | 36 | +5.316% |
| 2026-02-03 | 55.22 | 55.22 | 50.41 | 53.75 | -12.786% | 5 | 33 | -2.326% |
| 2026-01-30 | 63.15 | 63.15 | 61.63 | 61.63 | -3.280% | 13 | 31 | -14.814% |
| 2026-01-29 | 63.72 | 63.72 | 63.72 | 63.72 | +0.505% | 1 | 25 | -17.608% |
| 2026-01-28 | 63.35 | 63.40 | 63.30 | 63.40 | -0.891% | 4 | 24 | -17.192% |
| 2026-01-27 | 61.40 | 64.12 | 61.08 | 63.97 | +16.415% | 14 | 22 | -17.930% |
| 2026-01-23 | 53.53 | 54.95 | 53.53 | 54.95 | -7.538% | 6 | 18 | -4.459% |
| 2026-01-22 | 62.30 | 62.30 | 59.43 | 59.43 | -2.892% | 9 | 18 | -11.661% |
| 2026-01-21 | 63.03 | 63.12 | 59.73 | 61.20 | -3.728% | 7 | 12 | -14.216% |
| 2026-01-20 | 66.08 | 66.08 | 63.57 | 63.57 | -15.801% | 4 | 5 | -17.414% |
| 2026-01-16 | 75.50 | 75.50 | 75.50 | 75.50 | +10.526% | 1 | 3 | -30.464% |
| 2026-01-14 | 69.91 | 69.91 | 68.20 | 68.31 | 0.000% | 3 | 3 | -23.144% |