AVGO261120C00360000
AVGO Nov 20 2026 360.00 Call
optionOPRA
EODOct 7, 2026
30.12USD+1.757%(+0.52)417Vol6,349OI
AVGO261120C00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 27.45 | 30.12 | 25.35 | 30.12 | +1.757% | 417 | 6,292 | 0.000% |
| 2026-10-06 | 23.55 | 33.05 | 22.00 | 29.60 | +38.642% | 1,643 | 6,273 | +1.757% |
| 2026-10-05 | 18.90 | 21.90 | 18.15 | 21.35 | +21.307% | 1,259 | 6,041 | +41.077% |
| 2026-10-02 | 15.30 | 18.80 | 14.35 | 17.60 | +35.385% | 1,355 | 5,867 | +71.136% |
| 2026-10-01 | 17.30 | 17.40 | 12.83 | 13.00 | -21.687% | 2,243 | 4,747 | +131.692% |
| 2026-09-30 | 19.35 | 19.55 | 16.52 | 16.60 | -11.702% | 934 | 4,434 | +81.446% |
| 2026-09-29 | 19.70 | 22.62 | 18.70 | 18.80 | +16.770% | 1,216 | 4,201 | +60.213% |
| 2026-09-28 | 17.80 | 19.20 | 14.97 | 16.10 | -10.803% | 1,476 | 3,879 | +87.081% |
| 2026-09-25 | 18.18 | 19.00 | 16.55 | 18.05 | +3.736% | 653 | 3,736 | +66.870% |
| 2026-09-24 | 18.30 | 18.30 | 15.79 | 17.40 | -13.861% | 1,251 | 3,501 | +73.103% |
| 2026-09-23 | 24.75 | 24.75 | 19.86 | 20.20 | -22.665% | 1,252 | 2,944 | +49.109% |
| 2026-09-22 | 25.22 | 27.08 | 23.03 | 26.12 | +3.241% | 932 | 2,735 | +15.314% |
| 2026-09-21 | 21.50 | 26.00 | 20.00 | 25.30 | +20.476% | 2,059 | 2,653 | +19.051% |
| 2026-09-18 | 18.90 | 25.05 | 18.90 | 21.00 | +23.167% | 626 | 2,664 | +43.429% |
| 2026-09-17 | 16.35 | 18.40 | 16.19 | 17.05 | +30.651% | 679 | 2,417 | +76.657% |
| 2026-09-16 | 14.50 | 15.60 | 12.50 | 13.05 | -8.099% | 415 | 2,297 | +130.805% |
| 2026-09-15 | 17.50 | 18.00 | 13.66 | 14.20 | -15.976% | 457 | 2,434 | +112.113% |
| 2026-09-14 | 19.40 | 19.50 | 16.74 | 16.90 | -35.125% | 617 | 2,214 | +78.225% |
| 2026-09-11 | 28.00 | 29.00 | 26.00 | 26.05 | -1.475% | 279 | 2,373 | +15.624% |
| 2026-09-10 | 26.90 | 28.83 | 25.30 | 26.44 | -8.828% | 78 | 2,356 | +13.918% |
| 2026-09-09 | 31.13 | 31.13 | 26.20 | 29.00 | -7.496% | 259 | 2,289 | +3.862% |
| 2026-09-08 | 28.37 | 35.12 | 28.37 | 31.35 | +21.937% | 437 | 2,411 | -3.923% |
| 2026-09-04 | 25.05 | 26.15 | 22.85 | 25.71 | +3.502% | 816 | 2,115 | +17.153% |
| 2026-09-03 | 23.55 | 26.00 | 17.40 | 24.84 | -28.332% | 1,412 | 1,526 | +21.256% |
| 2026-09-02 | 35.00 | 37.15 | 34.40 | 34.66 | -5.533% | 137 | 1,483 | -13.099% |
| 2026-09-01 | 34.05 | 37.25 | 33.00 | 36.69 | -1.105% | 42 | 1,475 | -17.907% |
| 2026-08-31 | 37.75 | 38.35 | 36.00 | 37.10 | -0.188% | 12 | 1,474 | -18.814% |
| 2026-08-28 | 41.50 | 42.00 | 35.70 | 37.17 | -5.468% | 266 | 1,579 | -18.967% |
| 2026-08-27 | 33.00 | 39.32 | 33.00 | 39.32 | +26.757% | 419 | 1,581 | -23.398% |
| 2026-08-26 | 32.22 | 32.22 | 28.20 | 31.02 | -0.257% | 194 | 1,545 | -2.901% |
| 2026-08-25 | 35.00 | 35.00 | 30.60 | 31.10 | -6.184% | 152 | 1,541 | -3.151% |
| 2026-08-24 | 37.18 | 37.18 | 32.99 | 33.15 | -15.109% | 77 | 1,532 | -9.140% |
| 2026-08-21 | 40.20 | 43.10 | 37.60 | 39.05 | +6.259% | 72 | 1,529 | -22.868% |
| 2026-08-20 | 37.60 | 38.14 | 35.65 | 36.75 | -1.316% | 77 | 1,497 | -18.041% |
| 2026-08-19 | 42.60 | 42.60 | 33.95 | 37.24 | -20.766% | 268 | 1,420 | -19.119% |
| 2026-08-18 | 48.90 | 48.90 | 46.85 | 47.00 | -16.370% | 35 | 1,422 | -35.915% |
| 2026-08-17 | 56.20 | 56.20 | 56.20 | 56.20 | +1.627% | 4 | 1,422 | -46.406% |
| 2026-08-14 | 72.00 | 72.00 | 54.30 | 55.30 | -32.396% | 38 | 1,394 | -45.533% |
| 2026-08-13 | 81.60 | 81.80 | 81.60 | 81.80 | +9.799% | 2 | 1,393 | -63.178% |
| 2026-08-12 | 74.50 | 74.50 | 74.50 | 74.50 | +0.880% | 1 | 1,392 | -59.570% |
| 2026-08-11 | 78.00 | 78.00 | 73.85 | 73.85 | -9.275% | 2 | 1,392 | -59.215% |
| 2026-08-10 | 88.99 | 88.99 | 81.40 | 81.40 | -5.765% | 8 | 1,389 | -62.998% |
| 2026-08-07 | 86.38 | 86.38 | 86.38 | 86.38 | +2.128% | 1 | 1,388 | -65.131% |
| 2026-08-05 | 84.58 | 84.58 | 84.58 | 84.58 | -1.192% | 2 | 1,387 | -64.389% |
| 2026-08-04 | 77.77 | 86.85 | 77.77 | 85.60 | +35.959% | 22 | 1,380 | -64.813% |
| 2026-08-03 | 55.20 | 62.96 | 53.45 | 62.96 | +3.213% | 11 | 1,385 | -52.160% |
| 2026-07-30 | 59.35 | 61.50 | 58.35 | 61.00 | +12.339% | 11 | 1,383 | -50.623% |
| 2026-07-29 | 57.22 | 57.22 | 54.30 | 54.30 | -4.334% | 3 | 1,383 | -44.530% |
| 2026-07-28 | 55.60 | 56.76 | 55.60 | 56.76 | -3.305% | 3 | 1,384 | -46.934% |
| 2026-07-27 | 62.79 | 62.79 | 58.70 | 58.70 | +0.342% | 3 | 1,386 | -48.688% |
| 2026-07-24 | 58.50 | 58.50 | 58.50 | 58.50 | -10.138% | 1 | 1,385 | -48.513% |
| 2026-07-23 | 65.10 | 65.10 | 65.10 | 65.10 | -6.169% | 1 | 1,386 | -53.733% |
| 2026-07-22 | 66.83 | 69.38 | 66.83 | 69.38 | +11.633% | 2 | 1,385 | -56.587% |
| 2026-07-21 | 63.25 | 63.25 | 59.25 | 62.15 | +7.619% | 5 | 1,384 | -51.537% |
| 2026-07-20 | 57.70 | 60.00 | 57.70 | 57.75 | +6.944% | 10 | 1,385 | -47.844% |
| 2026-07-17 | 51.00 | 55.95 | 46.00 | 54.00 | -3.571% | 44 | 1,358 | -44.222% |
| 2026-07-16 | 59.17 | 59.71 | 54.50 | 56.00 | -16.105% | 10 | 1,353 | -46.214% |
| 2026-07-14 | 70.00 | 70.00 | 66.75 | 66.75 | +6.800% | 3 | 1,354 | -54.876% |
| 2026-07-13 | 68.00 | 68.00 | 62.50 | 62.50 | -15.541% | 7 | 1,353 | -51.808% |
| 2026-07-10 | 74.00 | 74.00 | 74.00 | 74.00 | -1.622% | 2 | 1,355 | -59.297% |
| 2026-07-09 | 73.70 | 78.88 | 68.94 | 75.22 | +11.520% | 15 | 1,358 | -59.957% |
| 2026-07-08 | 61.95 | 68.90 | 61.91 | 67.45 | +27.481% | 19 | 1,360 | -55.345% |
| 2026-07-07 | 51.50 | 54.32 | 49.39 | 52.91 | -6.387% | 93 | 1,346 | -43.073% |
| 2026-07-06 | 55.25 | 60.63 | 55.25 | 56.52 | +18.169% | 7 | 1,344 | -46.709% |
| 2026-07-02 | 48.60 | 48.60 | 45.89 | 47.83 | -10.094% | 154 | 1,274 | -37.027% |
| 2026-07-01 | 52.92 | 53.80 | 52.92 | 53.20 | -9.937% | 12 | 1,269 | -43.383% |
| 2026-06-30 | 57.40 | 59.07 | 57.40 | 59.07 | +17.857% | 15 | 1,263 | -49.010% |
| 2026-06-29 | 54.00 | 54.00 | 50.05 | 50.12 | -1.725% | 9 | 1,263 | -39.904% |
| 2026-06-26 | 52.14 | 53.32 | 51.00 | 51.00 | -17.073% | 4 | 1,261 | -40.941% |
| 2026-06-25 | 66.00 | 66.00 | 60.00 | 61.50 | -2.536% | 10 | 1,261 | -51.024% |
| 2026-06-24 | 64.20 | 64.75 | 62.50 | 63.10 | +2.219% | 9 | 1,261 | -52.266% |
| 2026-06-23 | 63.05 | 67.36 | 61.44 | 61.73 | -13.616% | 13 | 1,260 | -51.207% |
| 2026-06-22 | 73.08 | 73.20 | 71.46 | 71.46 | -14.979% | 14 | 1,269 | -57.851% |
| 2026-06-18 | 84.00 | 84.05 | 81.02 | 84.05 | +14.121% | 13 | 1,268 | -64.164% |
| 2026-06-17 | 65.55 | 73.65 | 63.50 | 73.65 | +24.011% | 10 | 1,264 | -59.104% |
| 2026-06-16 | 62.50 | 62.50 | 59.39 | 59.39 | -15.795% | 9 | 1,256 | -49.284% |
| 2026-06-15 | 72.55 | 72.55 | 68.64 | 70.53 | +8.508% | 59 | 1,305 | -57.295% |
| 2026-06-12 | 65.00 | 65.00 | 65.00 | 65.00 | -0.763% | 1 | 1,304 | -53.662% |
| 2026-06-11 | 60.74 | 65.50 | 59.75 | 65.50 | +10.567% | 60 | 1,290 | -54.015% |
| 2026-06-10 | 63.89 | 63.89 | 59.24 | 59.24 | -8.791% | 2 | 1,289 | -49.156% |
| 2026-06-09 | 73.42 | 73.42 | 58.00 | 64.95 | -10.832% | 6 | 1,287 | -53.626% |
| 2026-06-08 | 75.95 | 76.00 | 72.84 | 72.84 | +4.806% | 13 | 1,297 | -58.649% |
| 2026-06-05 | 82.00 | 82.00 | 69.50 | 69.50 | -27.566% | 28 | 1,297 | -56.662% |
| 2026-06-04 | 85.20 | 95.95 | 85.20 | 95.95 | -35.383% | 7 | 1,295 | -68.609% |
| 2026-06-03 | 144.06 | 148.49 | 144.06 | 148.49 | +0.644% | 2 | 1,294 | -79.716% |
| 2026-06-02 | 149.12 | 149.12 | 144.19 | 147.54 | +13.676% | 5 | 1,294 | -79.585% |
| 2026-06-01 | 113.98 | 129.79 | 113.98 | 129.79 | +20.746% | 4 | 1,294 | -76.793% |
| 2026-05-29 | 103.35 | 113.42 | 103.35 | 107.49 | +8.379% | 5 | 1,294 | -71.979% |
| 2026-05-28 | 98.00 | 99.35 | 98.00 | 99.18 | +3.474% | 4 | 1,294 | -69.631% |
| 2026-05-27 | 98.65 | 98.65 | 94.77 | 95.85 | -0.156% | 7 | 1,295 | -68.576% |
| 2026-05-26 | 101.05 | 105.33 | 95.00 | 96.00 | +7.443% | 10 | 1,292 | -68.625% |
| 2026-05-22 | 89.35 | 89.35 | 89.35 | 89.35 | +1.823% | 1 | 1,292 | -66.290% |
| 2026-05-21 | 92.05 | 92.05 | 87.75 | 87.75 | -6.778% | 3 | 1,294 | -65.675% |
| 2026-05-20 | 90.14 | 97.85 | 90.14 | 94.13 | +6.844% | 4 | 1,293 | -68.002% |
| 2026-05-19 | 86.08 | 88.10 | 86.08 | 88.10 | -14.383% | 8 | 1,292 | -65.812% |
| 2026-05-15 | 106.65 | 106.65 | 98.00 | 102.90 | -3.380% | 10 | 1,290 | -70.729% |
| 2026-05-14 | 98.65 | 109.17 | 98.65 | 106.50 | +14.270% | 8 | 1,294 | -71.718% |
| 2026-05-13 | 93.11 | 93.20 | 93.11 | 93.20 | +3.556% | 2 | 1,292 | -67.682% |
| 2026-05-12 | 97.75 | 97.75 | 90.00 | 90.00 | -14.065% | 6 | 1,291 | -66.533% |
| 2026-05-11 | 104.73 | 104.73 | 104.73 | 104.73 | +3.796% | 1 | 1,290 | -71.240% |
| 2026-05-08 | 98.27 | 100.90 | 98.27 | 100.90 | +6.739% | 6 | 1,290 | -70.149% |
| 2026-05-07 | 94.53 | 94.53 | 94.53 | 94.53 | -4.419% | 1 | 1,289 | -68.137% |
| 2026-05-06 | 98.40 | 98.90 | 96.75 | 98.90 | -5.368% | 4 | 1,287 | -69.545% |
| 2026-05-05 | 98.00 | 104.51 | 98.00 | 104.51 | +7.742% | 52 | 1,250 | -71.180% |
| 2026-05-01 | 95.64 | 97.19 | 95.64 | 97.00 | +6.185% | 26 | 1,245 | -68.948% |
| 2026-04-30 | 91.35 | 91.35 | 91.35 | 91.35 | +12.778% | 1 | 1,245 | -67.028% |
| 2026-04-29 | 80.21 | 81.00 | 80.21 | 81.00 | +1.951% | 2 | 1,245 | -62.815% |
| 2026-04-28 | 83.20 | 83.20 | 79.40 | 79.45 | -15.208% | 37 | 1,240 | -62.089% |
| 2026-04-27 | 94.35 | 94.35 | 93.70 | 93.70 | -5.095% | 2 | 1,240 | -67.855% |
| 2026-04-24 | 100.48 | 100.48 | 90.90 | 98.73 | -4.985% | 4 | 1,242 | -69.493% |
| 2026-04-23 | 103.86 | 103.91 | 102.71 | 103.91 | +12.579% | 3 | 1,243 | -71.013% |
| 2026-04-22 | 88.05 | 92.30 | 86.63 | 92.30 | +13.740% | 7 | 1,238 | -67.367% |
| 2026-04-20 | 80.60 | 81.15 | 80.60 | 81.15 | -5.088% | 10 | 1,248 | -62.884% |
| 2026-04-17 | 84.50 | 85.50 | 84.50 | 85.50 | +5.218% | 2 | 1,248 | -64.772% |
| 2026-04-16 | 80.63 | 81.26 | 80.63 | 81.26 | +17.768% | 2 | 1,248 | -62.934% |
| 2026-04-14 | 67.17 | 69.00 | 66.90 | 69.00 | +0.730% | 12 | 1,253 | -56.348% |
| 2026-04-13 | 65.82 | 69.04 | 65.74 | 68.50 | +2.468% | 18 | 1,252 | -56.029% |
| 2026-04-10 | 61.97 | 68.65 | 61.97 | 66.85 | +23.567% | 167 | 1,252 | -54.944% |
| 2026-04-09 | 53.90 | 55.80 | 53.90 | 54.10 | +5.499% | 30 | 1,227 | -44.325% |
| 2026-04-08 | 50.48 | 51.57 | 48.05 | 51.28 | +33.995% | 19 | 1,219 | -41.264% |
| 2026-04-07 | 37.24 | 38.27 | 37.24 | 38.27 | +17.899% | 33 | 1,213 | -21.296% |
| 2026-04-02 | 32.40 | 32.46 | 32.40 | 32.46 | +0.651% | 2 | 1,197 | -7.209% |
| 2026-04-01 | 31.70 | 32.25 | 31.70 | 32.25 | +7.321% | 22 | 1,197 | -6.605% |
| 2026-03-31 | 29.15 | 30.05 | 29.15 | 30.05 | +27.061% | 4 | 1,215 | +0.233% |
| 2026-03-30 | 26.80 | 26.80 | 23.65 | 23.65 | -16.813% | 12 | 1,213 | +27.357% |
| 2026-03-27 | 31.37 | 31.37 | 28.09 | 28.43 | -13.350% | 38 | 1,213 | +5.944% |
| 2026-03-26 | 34.55 | 34.55 | 32.81 | 32.81 | -9.689% | 10 | 1,238 | -8.199% |
| 2026-03-25 | 37.40 | 37.40 | 36.33 | 36.33 | +3.475% | 13 | 1,238 | -17.093% |
| 2026-03-24 | 35.04 | 35.11 | 35.04 | 35.11 | -8.209% | 4 | 1,249 | -14.212% |
| 2026-03-23 | 38.00 | 39.40 | 37.10 | 38.25 | +17.295% | 83 | 1,248 | -21.255% |
| 2026-03-20 | 34.85 | 35.40 | 32.61 | 32.61 | -10.877% | 6 | 1,221 | -7.636% |
| 2026-03-19 | 33.15 | 37.20 | 33.05 | 36.59 | +6.150% | 33 | 1,221 | -17.682% |
| 2026-03-18 | 37.17 | 37.17 | 34.47 | 34.47 | -4.726% | 14 | 1,234 | -12.620% |
| 2026-03-17 | 37.25 | 37.25 | 36.18 | 36.18 | -10.887% | 5 | 1,230 | -16.750% |
| 2026-03-16 | 40.01 | 42.30 | 40.00 | 40.60 | -0.295% | 18 | 1,231 | -25.813% |
| 2026-03-13 | 43.85 | 43.85 | 40.63 | 40.72 | -16.283% | 21 | 1,225 | -26.031% |
| 2026-03-12 | 48.97 | 49.91 | 46.90 | 48.64 | -4.814% | 9 | 1,215 | -38.076% |
| 2026-03-11 | 51.32 | 51.32 | 50.10 | 51.10 | -6.888% | 7 | 1,214 | -41.057% |
| 2026-03-10 | 59.50 | 59.50 | 54.88 | 54.88 | -0.616% | 11 | 1,212 | -45.117% |
| 2026-03-09 | 55.22 | 55.22 | 55.22 | 55.22 | +8.275% | 1 | 1,214 | -45.455% |
| 2026-03-06 | 45.22 | 51.00 | 45.22 | 51.00 | +13.459% | 6 | 1,214 | -40.941% |
| 2026-03-05 | 42.10 | 46.35 | 41.53 | 44.95 | +12.375% | 61 | 1,213 | -32.992% |
| 2026-03-04 | 40.80 | 40.95 | 39.31 | 40.00 | +4.575% | 100 | 1,231 | -24.700% |
| 2026-03-03 | 38.18 | 39.05 | 37.55 | 38.25 | -4.709% | 57 | 1,172 | -21.255% |
| 2026-03-02 | 38.97 | 40.29 | 38.97 | 40.14 | -1.618% | 33 | 1,151 | -24.963% |
| 2026-02-27 | 38.01 | 42.00 | 37.98 | 40.80 | -6.207% | 46 | 1,135 | -26.176% |
| 2026-02-26 | 45.58 | 45.58 | 39.60 | 43.50 | -13.174% | 437 | 1,112 | -30.759% |
| 2026-02-25 | 49.07 | 50.80 | 49.07 | 50.10 | +8.161% | 320 | 747 | -39.880% |
| 2026-02-24 | 47.28 | 47.41 | 45.30 | 46.32 | -4.593% | 250 | 747 | -34.974% |
| 2026-02-23 | 49.37 | 49.37 | 46.65 | 48.55 | -4.673% | 198 | 647 | -37.961% |
| 2026-02-20 | 49.18 | 53.67 | 49.18 | 50.93 | +2.744% | 173 | 553 | -40.860% |
| 2026-02-19 | 51.55 | 52.68 | 49.57 | 49.57 | -1.510% | 181 | 522 | -39.237% |
| 2026-02-18 | 49.80 | 51.67 | 49.27 | 50.33 | -0.632% | 151 | 431 | -40.155% |
| 2026-02-17 | 45.59 | 50.65 | 44.19 | 50.65 | +5.389% | 182 | 370 | -40.533% |
| 2026-02-13 | 48.98 | 50.70 | 48.06 | 48.06 | -6.498% | 112 | 244 | -37.328% |
| 2026-02-12 | 54.95 | 55.65 | 51.40 | 51.40 | -6.968% | 390 | 244 | -41.401% |
| 2026-02-11 | 57.26 | 59.00 | 55.10 | 55.25 | -3.578% | 6 | 47 | -45.484% |
| 2026-02-10 | 59.41 | 59.41 | 57.30 | 57.30 | -3.568% | 7 | 46 | -47.435% |
| 2026-02-09 | 59.42 | 59.42 | 59.42 | 59.42 | +41.848% | 1 | 46 | -49.310% |
| 2026-02-05 | 42.40 | 42.40 | 41.89 | 41.89 | +5.596% | 21 | 45 | -28.097% |
| 2026-02-03 | 44.87 | 44.87 | 39.67 | 39.67 | -20.787% | 25 | 46 | -24.074% |
| 2026-02-02 | 50.25 | 50.25 | 50.08 | 50.08 | +10.747% | 4 | 31 | -39.856% |
| 2026-01-29 | 45.22 | 45.22 | 45.22 | 45.22 | -6.763% | 1 | 31 | -33.392% |
| 2026-01-28 | 48.50 | 48.50 | 48.50 | 48.50 | -3.998% | 1 | 30 | -37.897% |
| 2026-01-27 | 50.52 | 50.52 | 50.52 | 50.52 | +6.157% | 1 | 30 | -40.380% |
| 2026-01-26 | 46.46 | 47.59 | 46.45 | 47.59 | +7.865% | 8 | 29 | -36.709% |
| 2026-01-23 | 43.01 | 44.12 | 43.01 | 44.12 | -19.135% | 43 | 26 | -31.732% |
| 2026-01-20 | 55.31 | 55.31 | 54.56 | 54.56 | -10.995% | 2 | 41 | -44.795% |
| 2026-01-16 | 61.30 | 61.30 | 61.30 | 61.30 | +2.099% | 1 | 41 | -50.865% |
| 2026-01-15 | 59.65 | 61.10 | 58.27 | 60.04 | +9.164% | 42 | 41 | -49.833% |
| 2026-01-14 | 57.50 | 57.50 | 55.00 | 55.00 | -13.793% | 3 | 3 | -45.236% |
| 2026-01-13 | 63.80 | 63.80 | 63.80 | 63.80 | +0.742% | 1 | 2 | -52.790% |
| 2026-01-12 | 63.33 | 63.33 | 63.33 | 63.33 | 0.000% | 1 | 1 | -52.440% |