AVGO261120C00340000
AVGO Nov 20 2026 340.00 Call
optionOPRA
EODOct 7, 2026
43.75USD-1.219%(-0.54)64Vol5,149OI
AVGO261120C00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 40.00 | 43.75 | 39.50 | 43.75 | -1.219% | 64 | 5,148 | 0.000% |
| 2026-10-06 | 36.25 | 47.32 | 34.40 | 44.29 | +31.659% | 221 | 5,230 | -1.219% |
| 2026-10-05 | 29.75 | 34.00 | 29.25 | 33.64 | +18.035% | 103 | 5,231 | +30.054% |
| 2026-10-02 | 25.30 | 29.80 | 23.90 | 28.50 | +31.944% | 292 | 5,099 | +53.509% |
| 2026-10-01 | 27.75 | 28.20 | 21.60 | 21.60 | -21.881% | 324 | 4,990 | +102.546% |
| 2026-09-30 | 30.25 | 30.25 | 27.50 | 27.65 | -5.631% | 192 | 4,868 | +58.228% |
| 2026-09-29 | 32.20 | 34.30 | 29.30 | 29.30 | +12.997% | 437 | 4,640 | +49.317% |
| 2026-09-28 | 28.30 | 28.30 | 24.60 | 25.93 | -9.177% | 2,818 | 2,087 | +68.723% |
| 2026-09-25 | 28.19 | 29.20 | 26.27 | 28.55 | +6.889% | 169 | 1,977 | +53.240% |
| 2026-09-24 | 26.85 | 27.50 | 24.82 | 26.71 | -12.997% | 749 | 1,468 | +63.796% |
| 2026-09-23 | 33.97 | 33.97 | 30.25 | 30.70 | -19.040% | 83 | 1,451 | +42.508% |
| 2026-09-22 | 37.90 | 38.74 | 34.70 | 37.92 | +1.120% | 83 | 1,435 | +15.374% |
| 2026-09-21 | 32.72 | 37.65 | 30.90 | 37.50 | +18.110% | 185 | 1,403 | +16.667% |
| 2026-09-18 | 28.94 | 36.25 | 28.94 | 31.75 | +17.811% | 137 | 1,456 | +37.795% |
| 2026-09-17 | 25.20 | 28.17 | 25.20 | 26.95 | +21.725% | 258 | 1,504 | +62.338% |
| 2026-09-16 | 22.60 | 24.00 | 20.20 | 22.14 | +0.181% | 820 | 997 | +97.606% |
| 2026-09-15 | 26.75 | 26.75 | 21.75 | 22.10 | -15.488% | 533 | 874 | +97.964% |
| 2026-09-14 | 28.30 | 29.40 | 25.47 | 26.15 | -30.637% | 241 | 789 | +67.304% |
| 2026-09-11 | 40.29 | 40.50 | 37.70 | 37.70 | +0.910% | 54 | 797 | +16.048% |
| 2026-09-10 | 37.54 | 39.67 | 35.55 | 37.36 | -6.995% | 20 | 796 | +17.104% |
| 2026-09-09 | 39.60 | 40.40 | 37.37 | 40.17 | -7.698% | 44 | 790 | +8.912% |
| 2026-09-08 | 39.50 | 46.50 | 39.50 | 43.52 | +19.692% | 231 | 852 | +0.528% |
| 2026-09-04 | 36.00 | 36.36 | 33.00 | 36.36 | +6.784% | 125 | 805 | +20.325% |
| 2026-09-03 | 35.30 | 36.70 | 25.90 | 34.05 | -27.615% | 520 | 635 | +28.488% |
| 2026-09-02 | 47.45 | 47.45 | 46.00 | 47.04 | -3.110% | 10 | 632 | -6.994% |
| 2026-09-01 | 46.58 | 48.55 | 46.58 | 48.55 | -1.760% | 17 | 622 | -9.887% |
| 2026-08-31 | 48.50 | 49.42 | 47.50 | 49.42 | +3.824% | 7 | 622 | -11.473% |
| 2026-08-28 | 47.60 | 47.60 | 47.60 | 47.60 | 0.000% | 1 | 622 | -8.088% |
| 2026-08-27 | 46.50 | 47.60 | 46.50 | 47.60 | +16.953% | 12 | 623 | -8.088% |
| 2026-08-26 | 37.75 | 40.70 | 37.15 | 40.70 | -1.070% | 3 | 623 | +7.494% |
| 2026-08-25 | 42.00 | 43.90 | 41.14 | 41.14 | -7.342% | 11 | 622 | +6.344% |
| 2026-08-24 | 44.50 | 44.50 | 44.40 | 44.40 | -10.103% | 2 | 621 | -1.464% |
| 2026-08-21 | 55.25 | 55.25 | 48.40 | 49.39 | +2.257% | 17 | 615 | -11.419% |
| 2026-08-19 | 52.87 | 52.87 | 44.30 | 48.30 | -17.983% | 30 | 622 | -9.420% |
| 2026-08-18 | 60.00 | 60.36 | 58.65 | 58.89 | -17.533% | 5 | 619 | -25.709% |
| 2026-08-17 | 71.41 | 71.41 | 71.41 | 71.41 | +2.336% | 1 | 618 | -38.734% |
| 2026-08-14 | 77.30 | 77.30 | 68.53 | 69.78 | -26.041% | 137 | 547 | -37.303% |
| 2026-08-13 | 94.35 | 94.35 | 94.35 | 94.35 | -0.684% | 3 | 547 | -53.630% |
| 2026-08-10 | 102.80 | 106.00 | 95.00 | 95.00 | -5.941% | 5 | 545 | -53.947% |
| 2026-08-06 | 101.00 | 101.00 | 101.00 | 101.00 | +1.599% | 1 | 545 | -56.683% |
| 2026-08-05 | 100.65 | 100.65 | 99.41 | 99.41 | +0.873% | 6 | 544 | -55.990% |
| 2026-08-04 | 86.65 | 98.55 | 86.65 | 98.55 | +33.176% | 13 | 544 | -55.606% |
| 2026-08-03 | 65.28 | 74.80 | 65.28 | 74.00 | +0.694% | 4 | 543 | -40.878% |
| 2026-07-31 | 73.49 | 73.49 | 73.49 | 73.49 | +11.012% | 1 | 542 | -40.468% |
| 2026-07-29 | 64.90 | 66.20 | 64.90 | 66.20 | -8.183% | 3 | 542 | -33.912% |
| 2026-07-24 | 72.10 | 72.10 | 72.10 | 72.10 | -10.435% | 7 | 542 | -39.320% |
| 2026-07-23 | 80.50 | 80.50 | 80.50 | 80.50 | -3.129% | 1 | 542 | -45.652% |
| 2026-07-22 | 79.00 | 83.10 | 78.80 | 83.10 | +14.023% | 5 | 541 | -47.353% |
| 2026-07-20 | 72.88 | 72.88 | 72.88 | 72.88 | +11.693% | 1 | 541 | -39.970% |
| 2026-07-17 | 56.22 | 65.78 | 56.22 | 65.25 | -3.505% | 123 | 538 | -32.950% |
| 2026-07-16 | 72.20 | 72.20 | 67.62 | 67.62 | -15.464% | 3 | 536 | -35.300% |
| 2026-07-15 | 79.99 | 79.99 | 79.99 | 79.99 | +3.146% | 1 | 535 | -45.306% |
| 2026-07-14 | 77.55 | 77.55 | 77.55 | 77.55 | -10.191% | 1 | 534 | -43.585% |
| 2026-07-10 | 88.00 | 88.00 | 86.25 | 86.35 | +5.899% | 43 | 534 | -49.334% |
| 2026-07-08 | 74.00 | 81.54 | 74.00 | 81.54 | +11.317% | 2 | 533 | -46.345% |
| 2026-07-06 | 66.50 | 73.25 | 66.50 | 73.25 | +27.858% | 4 | 535 | -40.273% |
| 2026-07-02 | 58.50 | 58.50 | 57.29 | 57.29 | -11.726% | 2 | 534 | -23.634% |
| 2026-07-01 | 65.89 | 65.89 | 64.90 | 64.90 | -3.994% | 2 | 532 | -32.589% |
| 2026-06-30 | 68.70 | 68.70 | 67.60 | 67.60 | -1.083% | 5 | 530 | -35.281% |
| 2026-06-29 | 63.50 | 68.34 | 63.50 | 68.34 | -5.608% | 4 | 527 | -35.982% |
| 2026-06-25 | 74.07 | 74.07 | 72.40 | 72.40 | +1.972% | 2 | 526 | -39.572% |
| 2026-06-24 | 73.00 | 75.00 | 71.00 | 71.00 | -2.069% | 4 | 524 | -38.380% |
| 2026-06-23 | 72.50 | 72.50 | 72.50 | 72.50 | -24.870% | 2 | 523 | -39.655% |
| 2026-06-18 | 96.50 | 96.50 | 96.50 | 96.50 | +27.225% | 1 | 523 | -54.663% |
| 2026-06-17 | 75.85 | 75.85 | 75.85 | 75.85 | +6.084% | 1 | 523 | -42.320% |
| 2026-06-16 | 71.50 | 71.50 | 71.50 | 71.50 | -11.783% | 1 | 522 | -38.811% |
| 2026-06-15 | 85.00 | 85.00 | 81.05 | 81.05 | +9.527% | 6 | 520 | -46.021% |
| 2026-06-12 | 74.00 | 74.00 | 74.00 | 74.00 | 0.000% | 1 | 520 | -40.878% |
| 2026-06-11 | 71.75 | 74.00 | 71.75 | 74.00 | -11.058% | 6 | 519 | -40.878% |
| 2026-06-09 | 75.80 | 83.20 | 71.00 | 83.20 | -2.576% | 14 | 511 | -47.416% |
| 2026-06-08 | 85.90 | 85.90 | 84.56 | 85.40 | +6.417% | 13 | 511 | -48.770% |
| 2026-06-05 | 90.00 | 92.58 | 80.25 | 80.25 | -25.694% | 47 | 485 | -45.483% |
| 2026-06-04 | 98.25 | 108.00 | 94.25 | 108.00 | -32.191% | 22 | 473 | -59.491% |
| 2026-06-03 | 158.74 | 159.27 | 158.74 | 159.27 | +0.170% | 2 | 472 | -72.531% |
| 2026-06-02 | 159.00 | 159.00 | 159.00 | 159.00 | +14.496% | 1 | 473 | -72.484% |
| 2026-06-01 | 128.02 | 138.87 | 128.02 | 138.87 | +15.484% | 6 | 469 | -68.496% |
| 2026-05-29 | 126.88 | 126.88 | 120.25 | 120.25 | +5.390% | 12 | 457 | -63.617% |
| 2026-05-28 | 108.00 | 114.10 | 108.00 | 114.10 | -4.053% | 2 | 459 | -61.656% |
| 2026-05-26 | 118.92 | 118.92 | 118.92 | 118.92 | +7.087% | 1 | 459 | -63.211% |
| 2026-05-20 | 106.84 | 111.05 | 106.84 | 111.05 | +7.920% | 4 | 459 | -60.603% |
| 2026-05-19 | 102.90 | 102.90 | 102.90 | 102.90 | -2.612% | 2 | 459 | -57.483% |
| 2026-05-18 | 108.50 | 108.50 | 105.66 | 105.66 | -10.903% | 5 | 460 | -58.594% |
| 2026-05-14 | 118.59 | 118.59 | 118.59 | 118.59 | +14.580% | 10 | 450 | -63.108% |
| 2026-05-13 | 99.00 | 103.50 | 99.00 | 103.50 | +0.058% | 3 | 450 | -57.729% |
| 2026-05-12 | 102.54 | 103.44 | 101.30 | 103.44 | -10.480% | 4 | 449 | -57.705% |
| 2026-05-11 | 115.55 | 115.55 | 115.55 | 115.55 | -0.078% | 1 | 448 | -62.138% |
| 2026-05-08 | 115.64 | 115.64 | 115.64 | 115.64 | +8.920% | 1 | 447 | -62.167% |
| 2026-05-07 | 106.65 | 106.65 | 106.17 | 106.17 | -10.132% | 2 | 446 | -58.793% |
| 2026-05-05 | 118.14 | 118.14 | 118.14 | 118.14 | +12.622% | 3 | 443 | -62.968% |
| 2026-04-30 | 104.90 | 104.90 | 104.90 | 104.90 | +10.421% | 1 | 444 | -58.294% |
| 2026-04-28 | 95.00 | 95.00 | 95.00 | 95.00 | -14.630% | 1 | 445 | -53.947% |
| 2026-04-24 | 111.28 | 111.28 | 111.28 | 111.28 | -5.043% | 2 | 447 | -60.685% |
| 2026-04-23 | 115.94 | 117.19 | 115.94 | 117.19 | +20.814% | 2 | 447 | -62.667% |
| 2026-04-21 | 94.50 | 97.00 | 94.50 | 97.00 | +6.069% | 12 | 446 | -54.897% |
| 2026-04-20 | 94.02 | 94.09 | 91.45 | 91.45 | -6.205% | 12 | 435 | -52.160% |
| 2026-04-17 | 97.49 | 97.50 | 97.49 | 97.50 | +4.423% | 2 | 434 | -55.128% |
| 2026-04-16 | 93.30 | 93.37 | 93.30 | 93.37 | +4.208% | 4 | 434 | -53.143% |
| 2026-04-15 | 93.00 | 93.00 | 89.55 | 89.60 | +11.958% | 3 | 433 | -51.172% |
| 2026-04-14 | 79.90 | 80.03 | 79.90 | 80.03 | +4.642% | 23 | 433 | -45.333% |
| 2026-04-13 | 76.55 | 76.55 | 76.48 | 76.48 | -1.545% | 2 | 432 | -42.796% |
| 2026-04-10 | 75.25 | 78.15 | 75.25 | 77.68 | +28.503% | 23 | 432 | -43.679% |
| 2026-04-08 | 61.00 | 61.00 | 57.35 | 60.45 | +24.768% | 6 | 454 | -27.626% |
| 2026-04-07 | 46.20 | 48.50 | 46.20 | 48.45 | +29.200% | 33 | 455 | -9.701% |
| 2026-04-06 | 37.65 | 37.65 | 37.50 | 37.50 | -2.597% | 2 | 444 | +16.667% |
| 2026-04-02 | 38.50 | 38.50 | 38.50 | 38.50 | -2.334% | 1 | 442 | +13.636% |
| 2026-04-01 | 38.40 | 39.42 | 37.95 | 39.42 | +6.253% | 35 | 442 | +10.984% |
| 2026-03-31 | 33.65 | 37.10 | 33.65 | 37.10 | +18.417% | 7 | 429 | +17.925% |
| 2026-03-30 | 34.58 | 34.58 | 31.25 | 31.33 | -8.258% | 29 | 432 | +39.643% |
| 2026-03-27 | 36.81 | 36.81 | 34.15 | 34.15 | -13.104% | 6 | 434 | +28.111% |
| 2026-03-26 | 41.00 | 41.00 | 39.30 | 39.30 | -10.864% | 12 | 431 | +11.323% |
| 2026-03-24 | 44.09 | 44.09 | 44.09 | 44.09 | -1.804% | 10 | 422 | -0.771% |
| 2026-03-23 | 45.15 | 47.25 | 44.35 | 44.90 | +10.591% | 28 | 413 | -2.561% |
| 2026-03-20 | 44.40 | 44.40 | 40.60 | 40.60 | +0.620% | 4 | 398 | +7.759% |
| 2026-03-19 | 39.27 | 40.35 | 38.66 | 40.35 | -5.170% | 5 | 397 | +8.426% |
| 2026-03-18 | 43.40 | 43.69 | 42.55 | 42.55 | -3.405% | 8 | 399 | +2.820% |
| 2026-03-17 | 43.81 | 44.05 | 43.30 | 44.05 | -10.175% | 12 | 397 | -0.681% |
| 2026-03-16 | 47.50 | 49.04 | 47.50 | 49.04 | -1.743% | 3 | 395 | -10.787% |
| 2026-03-13 | 49.91 | 49.91 | 49.91 | 49.91 | -14.523% | 1 | 394 | -12.342% |
| 2026-03-12 | 57.00 | 58.39 | 55.48 | 58.39 | -1.034% | 10 | 395 | -25.073% |
| 2026-03-11 | 60.70 | 60.72 | 59.00 | 59.00 | -3.342% | 28 | 393 | -25.847% |
| 2026-03-10 | 67.20 | 67.20 | 61.04 | 61.04 | -4.580% | 10 | 398 | -28.326% |
| 2026-03-09 | 60.50 | 64.24 | 59.80 | 63.97 | +11.252% | 14 | 399 | -31.609% |
| 2026-03-06 | 53.16 | 60.75 | 53.16 | 57.50 | +14.908% | 12 | 401 | -23.913% |
| 2026-03-05 | 51.00 | 51.00 | 50.04 | 50.04 | +7.267% | 4 | 402 | -12.570% |
| 2026-03-04 | 47.18 | 47.65 | 46.03 | 46.65 | +1.745% | 543 | 406 | -6.217% |
| 2026-03-03 | 45.85 | 45.85 | 45.85 | 45.85 | -2.030% | 2 | 212 | -4.580% |
| 2026-03-02 | 46.80 | 46.80 | 46.80 | 46.80 | -0.952% | 1 | 214 | -6.517% |
| 2026-02-26 | 48.55 | 48.55 | 45.18 | 47.25 | -20.172% | 58 | 213 | -7.407% |
| 2026-02-25 | 59.65 | 59.65 | 58.15 | 59.19 | +16.470% | 30 | 182 | -26.085% |
| 2026-02-24 | 50.82 | 50.82 | 50.82 | 50.82 | -7.297% | 3 | 182 | -13.912% |
| 2026-02-23 | 60.42 | 60.42 | 54.82 | 54.82 | -5.238% | 219 | 185 | -20.193% |
| 2026-02-20 | 57.90 | 57.90 | 57.85 | 57.85 | -3.776% | 2 | 116 | -24.373% |
| 2026-02-19 | 59.15 | 60.12 | 59.15 | 60.12 | +5.105% | 2 | 114 | -27.229% |
| 2026-02-18 | 58.25 | 58.25 | 57.20 | 57.20 | -1.107% | 4 | 114 | -23.514% |
| 2026-02-17 | 57.84 | 57.84 | 57.84 | 57.84 | -12.694% | 1 | 110 | -24.360% |
| 2026-02-11 | 66.07 | 66.25 | 63.50 | 66.25 | +0.684% | 17 | 110 | -33.962% |
| 2026-02-10 | 65.65 | 65.90 | 65.35 | 65.80 | -5.433% | 21 | 103 | -33.511% |
| 2026-02-09 | 64.25 | 69.58 | 62.10 | 69.58 | +17.534% | 18 | 93 | -37.123% |
| 2026-02-06 | 59.49 | 59.49 | 59.20 | 59.20 | +16.078% | 2 | 101 | -26.098% |
| 2026-02-05 | 54.97 | 54.97 | 51.00 | 51.00 | +13.992% | 6 | 100 | -14.216% |
| 2026-02-04 | 51.10 | 51.10 | 40.59 | 44.74 | -4.197% | 46 | 99 | -2.213% |
| 2026-02-03 | 50.00 | 50.00 | 46.16 | 46.70 | -14.154% | 42 | 107 | -6.317% |
| 2026-01-29 | 54.40 | 54.40 | 54.40 | 54.40 | -3.546% | 6 | 76 | -19.577% |
| 2026-01-28 | 58.50 | 58.50 | 56.40 | 56.40 | -3.771% | 4 | 76 | -22.429% |
| 2026-01-27 | 56.15 | 58.61 | 56.00 | 58.61 | +7.148% | 8 | 77 | -25.354% |
| 2026-01-26 | 53.65 | 54.70 | 53.65 | 54.70 | +6.214% | 64 | 76 | -20.018% |
| 2026-01-23 | 50.01 | 51.50 | 50.00 | 51.50 | -9.011% | 4 | 24 | -15.049% |
| 2026-01-22 | 60.50 | 60.50 | 56.60 | 56.60 | -0.335% | 9 | 22 | -22.703% |
| 2026-01-21 | 55.50 | 58.50 | 55.50 | 56.79 | -5.350% | 3 | 15 | -22.962% |
| 2026-01-20 | 61.90 | 61.90 | 60.00 | 60.00 | -14.139% | 11 | 15 | -27.083% |
| 2026-01-15 | 69.00 | 69.88 | 69.00 | 69.88 | +11.719% | 2 | 6 | -37.393% |
| 2026-01-14 | 67.59 | 67.59 | 61.50 | 62.55 | -17.567% | 5 | 5 | -30.056% |
| 2026-01-13 | 75.88 | 75.88 | 75.88 | 75.88 | +7.723% | 1 | 2 | -42.343% |
| 2026-01-12 | 70.44 | 70.44 | 70.44 | 70.44 | 0.000% | 1 | 1 | -37.890% |