AVGO261120C00350000
AVGO Nov 20 2026 350.00 Call
optionOPRA
EODOct 7, 2026
36.60USD+1.161%(+0.42)72Vol4,788OI
AVGO261120C00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 32.65 | 36.60 | 31.45 | 36.60 | +1.161% | 72 | 4,766 | 0.000% |
| 2026-10-06 | 29.48 | 40.00 | 28.00 | 36.18 | +34.000% | 972 | 5,365 | +1.161% |
| 2026-10-05 | 24.00 | 27.55 | 23.20 | 27.00 | +19.258% | 856 | 5,084 | +35.556% |
| 2026-10-02 | 19.25 | 23.82 | 18.60 | 22.64 | +34.842% | 1,256 | 4,743 | +61.661% |
| 2026-10-01 | 22.00 | 22.35 | 16.75 | 16.79 | -20.427% | 567 | 4,610 | +117.987% |
| 2026-09-30 | 24.50 | 24.50 | 21.10 | 21.10 | -10.895% | 518 | 4,447 | +73.460% |
| 2026-09-29 | 24.30 | 27.85 | 23.23 | 23.68 | +15.231% | 1,226 | 4,008 | +54.561% |
| 2026-09-28 | 22.55 | 24.10 | 19.40 | 20.55 | -9.551% | 1,257 | 3,132 | +78.102% |
| 2026-09-25 | 22.75 | 23.80 | 20.95 | 22.72 | +3.508% | 332 | 3,046 | +61.092% |
| 2026-09-24 | 21.85 | 22.25 | 19.90 | 21.95 | -12.024% | 653 | 2,793 | +66.743% |
| 2026-09-23 | 26.79 | 27.90 | 24.55 | 24.95 | -20.994% | 345 | 2,726 | +46.693% |
| 2026-09-22 | 31.60 | 33.00 | 28.15 | 31.58 | +3.034% | 312 | 2,668 | +15.896% |
| 2026-09-21 | 25.72 | 31.60 | 24.55 | 30.65 | +19.261% | 533 | 2,537 | +19.413% |
| 2026-09-18 | 24.40 | 30.60 | 23.80 | 25.70 | +22.381% | 445 | 2,461 | +42.412% |
| 2026-09-17 | 20.25 | 23.10 | 20.25 | 21.00 | +19.522% | 643 | 2,466 | +74.286% |
| 2026-09-16 | 18.93 | 19.64 | 16.09 | 17.57 | -1.844% | 417 | 2,415 | +108.310% |
| 2026-09-15 | 22.46 | 22.46 | 17.20 | 17.90 | -15.005% | 418 | 2,244 | +104.469% |
| 2026-09-14 | 24.70 | 24.70 | 20.85 | 21.06 | -34.064% | 753 | 1,784 | +73.789% |
| 2026-09-11 | 33.14 | 34.05 | 31.25 | 31.94 | +1.236% | 87 | 1,768 | +14.590% |
| 2026-09-10 | 32.03 | 33.91 | 31.55 | 31.55 | -8.418% | 93 | 1,751 | +16.006% |
| 2026-09-09 | 36.76 | 36.76 | 31.30 | 34.45 | -9.151% | 430 | 1,725 | +6.241% |
| 2026-09-08 | 33.45 | 41.00 | 33.10 | 37.92 | +24.696% | 227 | 1,738 | -3.481% |
| 2026-09-04 | 30.35 | 30.75 | 27.05 | 30.41 | +2.529% | 461 | 1,570 | +20.355% |
| 2026-09-03 | 29.49 | 31.00 | 21.29 | 29.66 | -25.850% | 1,549 | 1,097 | +23.399% |
| 2026-09-02 | 40.50 | 42.30 | 40.00 | 40.00 | -5.683% | 46 | 1,076 | -8.500% |
| 2026-09-01 | 39.50 | 42.80 | 38.20 | 42.41 | -1.372% | 50 | 1,068 | -13.700% |
| 2026-08-31 | 41.45 | 44.00 | 41.45 | 43.00 | +1.535% | 37 | 1,068 | -14.884% |
| 2026-08-28 | 48.00 | 48.20 | 40.75 | 42.35 | -5.889% | 113 | 1,101 | -13.577% |
| 2026-08-27 | 39.50 | 45.00 | 39.50 | 45.00 | +27.660% | 243 | 1,077 | -18.667% |
| 2026-08-26 | 36.35 | 36.35 | 32.35 | 35.25 | -2.624% | 147 | 1,033 | +3.830% |
| 2026-08-25 | 38.70 | 39.35 | 35.35 | 36.20 | -4.762% | 304 | 919 | +1.105% |
| 2026-08-24 | 41.90 | 41.90 | 38.01 | 38.01 | -14.584% | 58 | 907 | -3.710% |
| 2026-08-21 | 45.70 | 48.30 | 43.25 | 44.50 | +7.281% | 46 | 899 | -17.753% |
| 2026-08-20 | 41.60 | 42.46 | 40.60 | 41.48 | +1.220% | 78 | 882 | -11.765% |
| 2026-08-19 | 42.95 | 43.00 | 38.85 | 40.98 | -24.669% | 146 | 851 | -10.688% |
| 2026-08-18 | 53.50 | 54.40 | 51.99 | 54.40 | -17.426% | 25 | 856 | -32.721% |
| 2026-08-17 | 63.75 | 66.37 | 62.45 | 65.88 | +6.070% | 26 | 855 | -44.444% |
| 2026-08-14 | 67.45 | 67.45 | 61.93 | 62.11 | -26.497% | 13 | 851 | -41.072% |
| 2026-08-11 | 84.51 | 84.51 | 84.50 | 84.50 | -5.109% | 2 | 851 | -56.686% |
| 2026-08-10 | 90.50 | 90.50 | 89.05 | 89.05 | -3.730% | 2 | 851 | -58.899% |
| 2026-08-07 | 91.50 | 92.50 | 91.50 | 92.50 | +1.648% | 6 | 853 | -60.432% |
| 2026-08-05 | 95.10 | 95.10 | 91.00 | 91.00 | -1.992% | 4 | 850 | -59.780% |
| 2026-08-04 | 77.55 | 92.85 | 77.55 | 92.85 | +35.271% | 18 | 847 | -60.582% |
| 2026-08-03 | 59.08 | 68.64 | 59.08 | 68.64 | +2.158% | 8 | 846 | -46.678% |
| 2026-07-31 | 67.19 | 67.19 | 67.19 | 67.19 | +3.800% | 1 | 846 | -45.528% |
| 2026-07-30 | 64.73 | 65.45 | 64.73 | 64.73 | +5.682% | 3 | 844 | -43.457% |
| 2026-07-29 | 60.25 | 61.25 | 57.50 | 61.25 | +3.323% | 5 | 842 | -40.245% |
| 2026-07-28 | 59.28 | 59.28 | 59.28 | 59.28 | -7.950% | 1 | 842 | -38.259% |
| 2026-07-27 | 64.55 | 64.55 | 64.40 | 64.40 | -9.296% | 2 | 842 | -43.168% |
| 2026-07-23 | 72.00 | 72.00 | 71.00 | 71.00 | -6.579% | 54 | 844 | -48.451% |
| 2026-07-22 | 76.00 | 76.00 | 76.00 | 76.00 | +13.704% | 1 | 843 | -51.842% |
| 2026-07-20 | 66.84 | 66.84 | 66.84 | 66.84 | +11.698% | 1 | 843 | -45.242% |
| 2026-07-17 | 53.45 | 59.84 | 53.45 | 59.84 | -2.382% | 5 | 843 | -38.837% |
| 2026-07-16 | 61.45 | 61.45 | 61.30 | 61.30 | -13.662% | 24 | 843 | -40.294% |
| 2026-07-13 | 72.00 | 72.00 | 71.00 | 71.00 | -12.140% | 3 | 842 | -48.451% |
| 2026-07-10 | 79.20 | 80.81 | 79.20 | 80.81 | +5.772% | 6 | 841 | -54.709% |
| 2026-07-08 | 67.65 | 76.40 | 67.55 | 76.40 | +30.598% | 11 | 836 | -52.094% |
| 2026-07-07 | 56.50 | 58.50 | 54.20 | 58.50 | -4.334% | 15 | 830 | -37.436% |
| 2026-07-06 | 60.75 | 66.15 | 60.75 | 61.15 | +19.738% | 9 | 833 | -40.147% |
| 2026-07-02 | 50.90 | 51.07 | 50.90 | 51.07 | -10.717% | 8 | 830 | -28.334% |
| 2026-07-01 | 58.50 | 60.25 | 57.20 | 57.20 | -7.233% | 50 | 806 | -36.014% |
| 2026-06-30 | 62.75 | 62.85 | 61.66 | 61.66 | +4.155% | 46 | 785 | -40.642% |
| 2026-06-29 | 53.00 | 59.20 | 53.00 | 59.20 | -2.149% | 23 | 784 | -38.176% |
| 2026-06-26 | 60.00 | 60.50 | 58.00 | 60.50 | -11.029% | 4 | 782 | -39.504% |
| 2026-06-25 | 68.00 | 68.00 | 68.00 | 68.00 | -1.449% | 7 | 782 | -46.176% |
| 2026-06-24 | 69.00 | 69.00 | 69.00 | 69.00 | +2.908% | 2 | 782 | -46.957% |
| 2026-06-23 | 68.00 | 73.00 | 67.05 | 67.05 | -15.202% | 6 | 783 | -45.414% |
| 2026-06-22 | 78.88 | 79.30 | 78.88 | 79.07 | -10.947% | 12 | 784 | -53.712% |
| 2026-06-18 | 88.79 | 88.79 | 88.79 | 88.79 | +13.760% | 401 | 648 | -58.779% |
| 2026-06-17 | 69.00 | 78.69 | 69.00 | 78.05 | +21.535% | 4 | 650 | -53.107% |
| 2026-06-16 | 72.00 | 72.00 | 64.22 | 64.22 | -14.601% | 5 | 651 | -43.008% |
| 2026-06-15 | 76.00 | 76.00 | 75.00 | 75.20 | +12.239% | 3 | 651 | -51.330% |
| 2026-06-12 | 69.05 | 69.05 | 66.80 | 67.00 | -6.944% | 6 | 650 | -45.373% |
| 2026-06-11 | 65.13 | 72.00 | 65.13 | 72.00 | +11.975% | 7 | 656 | -49.167% |
| 2026-06-10 | 66.59 | 69.00 | 64.30 | 64.30 | -15.461% | 13 | 652 | -43.079% |
| 2026-06-09 | 73.00 | 76.06 | 70.00 | 76.06 | -4.327% | 10 | 650 | -51.880% |
| 2026-06-08 | 84.00 | 84.00 | 79.50 | 79.50 | +4.605% | 3 | 650 | -53.962% |
| 2026-06-05 | 81.04 | 81.50 | 74.68 | 76.00 | -23.526% | 62 | 644 | -51.842% |
| 2026-06-04 | 91.50 | 99.38 | 88.77 | 99.38 | -34.455% | 10 | 644 | -63.172% |
| 2026-06-03 | 155.00 | 155.00 | 151.62 | 151.62 | +9.544% | 2 | 645 | -75.861% |
| 2026-06-01 | 125.73 | 138.41 | 125.73 | 138.41 | +20.777% | 5 | 645 | -73.557% |
| 2026-05-29 | 119.00 | 120.33 | 114.60 | 114.60 | +13.353% | 6 | 644 | -68.063% |
| 2026-05-28 | 97.20 | 101.10 | 97.20 | 101.10 | +0.099% | 4 | 642 | -63.798% |
| 2026-05-27 | 98.20 | 101.00 | 98.20 | 101.00 | -6.758% | 4 | 640 | -63.762% |
| 2026-05-26 | 98.50 | 112.42 | 98.50 | 108.32 | +15.112% | 6 | 639 | -66.211% |
| 2026-05-22 | 93.70 | 94.10 | 93.70 | 94.10 | -7.971% | 2 | 638 | -61.105% |
| 2026-05-20 | 96.95 | 102.25 | 95.70 | 102.25 | +7.859% | 8 | 642 | -64.205% |
| 2026-05-19 | 91.65 | 94.80 | 91.65 | 94.80 | -6.139% | 2 | 642 | -61.392% |
| 2026-05-18 | 101.00 | 101.00 | 101.00 | 101.00 | -6.003% | 1 | 641 | -63.762% |
| 2026-05-15 | 104.00 | 107.45 | 104.00 | 107.45 | -4.489% | 2 | 642 | -65.938% |
| 2026-05-14 | 102.30 | 115.00 | 102.30 | 112.50 | +13.293% | 10 | 637 | -67.467% |
| 2026-05-13 | 96.05 | 99.30 | 96.05 | 99.30 | +5.830% | 11 | 626 | -63.142% |
| 2026-05-12 | 93.83 | 93.83 | 93.83 | 93.83 | -14.467% | 1 | 625 | -60.993% |
| 2026-05-11 | 109.70 | 109.70 | 109.70 | 109.70 | +1.106% | 20 | 625 | -66.636% |
| 2026-05-08 | 102.40 | 110.70 | 102.40 | 108.50 | +8.078% | 11 | 625 | -66.267% |
| 2026-05-07 | 99.55 | 102.58 | 99.55 | 100.39 | -0.010% | 4 | 624 | -63.542% |
| 2026-05-06 | 101.34 | 101.34 | 100.36 | 100.40 | -9.955% | 142 | 624 | -63.546% |
| 2026-05-05 | 111.50 | 111.50 | 111.50 | 111.50 | +30.409% | 1 | 623 | -67.175% |
| 2026-04-29 | 85.50 | 85.50 | 85.50 | 85.50 | -19.180% | 1 | 622 | -57.193% |
| 2026-04-24 | 105.79 | 105.79 | 105.79 | 105.79 | -4.573% | 2 | 622 | -65.403% |
| 2026-04-23 | 110.86 | 110.86 | 110.86 | 110.86 | +4.912% | 1 | 622 | -66.985% |
| 2026-04-22 | 100.00 | 105.67 | 100.00 | 105.67 | +19.984% | 13 | 620 | -65.364% |
| 2026-04-21 | 85.11 | 88.07 | 85.11 | 88.07 | +2.407% | 12 | 622 | -58.442% |
| 2026-04-20 | 86.75 | 86.75 | 86.00 | 86.00 | -4.582% | 5 | 622 | -57.442% |
| 2026-04-17 | 90.13 | 90.13 | 90.13 | 90.13 | +8.277% | 2 | 622 | -59.392% |
| 2026-04-15 | 85.48 | 85.48 | 83.24 | 83.24 | +12.471% | 8 | 620 | -56.031% |
| 2026-04-13 | 70.33 | 74.01 | 70.14 | 74.01 | +4.313% | 4 | 617 | -50.547% |
| 2026-04-10 | 68.00 | 73.00 | 68.00 | 70.95 | +20.254% | 4 | 617 | -48.414% |
| 2026-04-09 | 59.45 | 59.45 | 59.00 | 59.00 | +5.451% | 17 | 618 | -37.966% |
| 2026-04-08 | 56.58 | 56.58 | 51.35 | 55.95 | +27.449% | 51 | 634 | -34.584% |
| 2026-04-07 | 42.03 | 44.97 | 42.03 | 43.90 | +30.074% | 27 | 647 | -16.629% |
| 2026-04-06 | 33.85 | 33.85 | 33.75 | 33.75 | -4.119% | 2 | 639 | +8.444% |
| 2026-04-02 | 31.00 | 35.20 | 31.00 | 35.20 | -0.817% | 4 | 636 | +3.977% |
| 2026-04-01 | 34.80 | 35.49 | 34.80 | 35.49 | +5.909% | 6 | 636 | +3.128% |
| 2026-03-31 | 32.35 | 33.51 | 32.35 | 33.51 | +19.041% | 3 | 640 | +9.221% |
| 2026-03-30 | 29.55 | 29.55 | 28.05 | 28.15 | -8.900% | 11 | 641 | +30.018% |
| 2026-03-27 | 33.00 | 33.00 | 30.75 | 30.90 | -14.404% | 10 | 634 | +18.447% |
| 2026-03-26 | 37.30 | 37.30 | 36.10 | 36.10 | -5.497% | 24 | 633 | +1.385% |
| 2026-03-24 | 38.20 | 38.20 | 38.20 | 38.20 | -11.266% | 1 | 625 | -4.188% |
| 2026-03-23 | 39.52 | 43.20 | 39.52 | 43.05 | +19.883% | 53 | 624 | -14.983% |
| 2026-03-20 | 38.75 | 38.75 | 35.91 | 35.91 | -12.028% | 16 | 622 | +1.921% |
| 2026-03-19 | 36.80 | 40.82 | 36.80 | 40.82 | +7.083% | 62 | 622 | -10.338% |
| 2026-03-18 | 38.65 | 38.65 | 38.12 | 38.12 | -7.363% | 12 | 631 | -3.987% |
| 2026-03-17 | 42.20 | 42.20 | 39.54 | 41.15 | -7.528% | 25 | 621 | -11.057% |
| 2026-03-16 | 44.75 | 45.65 | 43.45 | 44.50 | -1.330% | 32 | 602 | -17.753% |
| 2026-03-13 | 50.81 | 50.82 | 45.10 | 45.10 | -14.616% | 107 | 602 | -18.847% |
| 2026-03-12 | 51.80 | 52.82 | 50.15 | 52.82 | -4.519% | 8 | 564 | -30.708% |
| 2026-03-11 | 56.85 | 56.85 | 54.97 | 55.32 | -6.775% | 24 | 557 | -33.839% |
| 2026-03-10 | 60.36 | 63.15 | 59.31 | 59.34 | -0.603% | 19 | 565 | -38.322% |
| 2026-03-09 | 56.50 | 59.70 | 56.50 | 59.70 | +19.162% | 11 | 561 | -38.693% |
| 2026-03-06 | 50.10 | 50.10 | 50.10 | 50.10 | +1.623% | 1 | 583 | -26.946% |
| 2026-03-05 | 47.53 | 50.00 | 46.50 | 49.30 | +17.019% | 12 | 584 | -25.761% |
| 2026-03-04 | 44.62 | 44.62 | 42.13 | 42.13 | +0.814% | 41 | 583 | -13.126% |
| 2026-03-03 | 42.00 | 42.25 | 41.50 | 41.79 | -3.084% | 5 | 546 | -12.419% |
| 2026-03-02 | 43.12 | 43.12 | 43.12 | 43.12 | +1.578% | 1 | 541 | -15.121% |
| 2026-02-26 | 47.20 | 47.20 | 42.45 | 42.45 | -13.385% | 7 | 542 | -13.781% |
| 2026-02-24 | 49.25 | 49.25 | 49.01 | 49.01 | -6.201% | 9 | 537 | -25.321% |
| 2026-02-23 | 51.80 | 52.25 | 50.26 | 52.25 | -3.187% | 16 | 536 | -29.952% |
| 2026-02-20 | 54.25 | 54.25 | 53.97 | 53.97 | +0.634% | 2 | 527 | -32.185% |
| 2026-02-18 | 55.00 | 55.00 | 53.63 | 53.63 | -1.506% | 2 | 526 | -31.755% |
| 2026-02-17 | 53.85 | 54.59 | 53.55 | 54.45 | +6.058% | 32 | 526 | -32.782% |
| 2026-02-13 | 53.15 | 53.50 | 51.34 | 51.34 | -17.420% | 82 | 473 | -28.711% |
| 2026-02-11 | 62.65 | 62.65 | 58.96 | 62.17 | +1.089% | 21 | 473 | -41.129% |
| 2026-02-10 | 61.15 | 61.50 | 61.05 | 61.50 | -2.458% | 19 | 489 | -40.488% |
| 2026-02-09 | 60.43 | 64.43 | 58.44 | 63.05 | +13.033% | 78 | 478 | -41.951% |
| 2026-02-06 | 50.54 | 55.78 | 50.54 | 55.78 | +17.013% | 170 | 409 | -34.385% |
| 2026-02-05 | 47.67 | 47.67 | 47.67 | 47.67 | +12.909% | 1 | 289 | -23.222% |
| 2026-02-04 | 44.94 | 44.94 | 38.00 | 42.22 | -3.607% | 24 | 289 | -13.311% |
| 2026-02-03 | 48.00 | 48.00 | 42.05 | 43.80 | -16.252% | 53 | 287 | -16.438% |
| 2026-02-02 | 52.30 | 52.30 | 52.30 | 52.30 | -2.607% | 11 | 294 | -30.019% |
| 2026-01-30 | 54.75 | 55.10 | 53.13 | 53.70 | +7.896% | 515 | 286 | -31.844% |
| 2026-01-29 | 52.85 | 52.85 | 49.77 | 49.77 | -8.679% | 3 | 62 | -26.462% |
| 2026-01-27 | 52.50 | 55.08 | 52.50 | 54.50 | +5.825% | 17 | 60 | -32.844% |
| 2026-01-26 | 49.00 | 51.50 | 49.00 | 51.50 | +7.696% | 3 | 54 | -28.932% |
| 2026-01-23 | 48.00 | 48.00 | 46.45 | 47.82 | -7.308% | 15 | 56 | -23.463% |
| 2026-01-22 | 52.73 | 53.07 | 51.59 | 51.59 | -5.926% | 8 | 50 | -29.056% |
| 2026-01-21 | 55.20 | 55.47 | 53.85 | 54.84 | -8.524% | 10 | 42 | -33.260% |
| 2026-01-20 | 59.95 | 59.95 | 59.95 | 59.95 | -10.389% | 1 | 40 | -38.949% |
| 2026-01-16 | 62.52 | 66.90 | 62.52 | 66.90 | +4.531% | 22 | 32 | -45.291% |
| 2026-01-15 | 64.85 | 64.85 | 64.00 | 64.00 | +11.771% | 6 | 32 | -42.813% |
| 2026-01-14 | 65.84 | 65.84 | 57.26 | 57.26 | -14.792% | 32 | 30 | -36.081% |
| 2026-01-12 | 66.25 | 67.31 | 63.60 | 67.20 | 0.000% | 24 | 24 | -45.536% |