AVGO261120C00370000
AVGO Nov 20 2026 370.00 Call
optionOPRA
EODOct 7, 2026
24.25USD+1.126%(+0.27)1,075Vol6,164OI
AVGO261120C00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 21.50 | 24.25 | 19.8900 | 24.2500 | +1.126% | 1,075 | 5,759 | 0.000% |
| 2026-10-06 | 18.50 | 27.00 | 17.1000 | 23.9800 | +44.894% | 3,115 | 5,365 | +1.126% |
| 2026-10-05 | 14.61 | 17.07 | 13.8000 | 16.5500 | +21.691% | 923 | 5,270 | +46.526% |
| 2026-10-02 | 12.00 | 14.55 | 10.8000 | 13.6000 | +40.206% | 1,570 | 5,221 | +78.309% |
| 2026-10-01 | 13.00 | 13.85 | 9.6900 | 9.7000 | -24.806% | 1,085 | 4,889 | +150.000% |
| 2026-09-30 | 15.25 | 15.25 | 12.8500 | 12.9000 | -13.131% | 1,028 | 4,739 | +87.984% |
| 2026-09-29 | 15.20 | 18.05 | 14.5200 | 14.8500 | +20.732% | 1,587 | 4,038 | +63.300% |
| 2026-09-28 | 13.96 | 15.20 | 11.9400 | 12.3000 | -13.624% | 628 | 4,122 | +97.154% |
| 2026-09-25 | 14.50 | 15.00 | 12.9500 | 14.2400 | +2.520% | 493 | 3,956 | +70.295% |
| 2026-09-24 | 13.60 | 14.15 | 12.3000 | 13.8900 | -12.642% | 739 | 3,743 | +74.586% |
| 2026-09-23 | 20.05 | 20.32 | 15.9000 | 15.9000 | -25.527% | 1,116 | 3,339 | +52.516% |
| 2026-09-22 | 20.60 | 22.33 | 18.7500 | 21.3500 | +3.842% | 728 | 3,298 | +13.583% |
| 2026-09-21 | 18.15 | 21.30 | 16.1000 | 20.5600 | +16.951% | 1,135 | 2,987 | +17.947% |
| 2026-09-18 | 16.00 | 20.10 | 15.5500 | 17.5800 | +33.182% | 930 | 3,036 | +37.941% |
| 2026-09-17 | 12.90 | 14.90 | 12.1000 | 13.2000 | +22.222% | 398 | 3,047 | +83.712% |
| 2026-09-16 | 11.85 | 12.10 | 9.5500 | 10.8000 | -2.439% | 305 | 3,037 | +124.537% |
| 2026-09-15 | 13.97 | 14.05 | 10.7700 | 11.0700 | -18.842% | 333 | 2,974 | +119.061% |
| 2026-09-14 | 15.47 | 15.72 | 13.3500 | 13.6400 | -35.202% | 427 | 2,888 | +77.786% |
| 2026-09-11 | 22.80 | 24.80 | 21.0500 | 21.0500 | -2.995% | 784 | 2,919 | +15.202% |
| 2026-09-10 | 22.73 | 24.30 | 20.8000 | 21.7000 | -10.663% | 500 | 2,647 | +11.751% |
| 2026-09-09 | 26.22 | 27.45 | 22.0000 | 24.2900 | -11.415% | 841 | 2,011 | -0.165% |
| 2026-09-08 | 23.95 | 30.60 | 23.1000 | 27.4200 | +28.431% | 539 | 1,937 | -11.561% |
| 2026-09-04 | 21.05 | 21.95 | 18.8200 | 21.3500 | +3.641% | 328 | 1,896 | +13.583% |
| 2026-09-03 | 19.45 | 21.80 | 14.0700 | 20.6000 | -31.333% | 761 | 1,789 | +17.718% |
| 2026-09-02 | 29.95 | 32.05 | 29.7500 | 30.0000 | -6.600% | 359 | 1,620 | -19.167% |
| 2026-09-01 | 29.80 | 32.70 | 28.5000 | 32.1200 | -2.667% | 148 | 1,527 | -24.502% |
| 2026-08-31 | 34.19 | 34.19 | 31.0000 | 33.0000 | +2.326% | 144 | 1,452 | -26.515% |
| 2026-08-28 | 37.00 | 37.10 | 30.8000 | 32.2500 | -6.168% | 224 | 1,450 | -24.806% |
| 2026-08-27 | 29.55 | 34.50 | 29.5500 | 34.3700 | +27.532% | 390 | 1,474 | -29.444% |
| 2026-08-26 | 26.02 | 26.95 | 24.0000 | 26.9500 | -0.185% | 49 | 1,452 | -10.019% |
| 2026-08-25 | 28.80 | 30.90 | 27.0000 | 27.0000 | -7.216% | 283 | 1,330 | -10.185% |
| 2026-08-24 | 32.35 | 32.40 | 28.8000 | 29.1000 | -16.379% | 246 | 1,374 | -16.667% |
| 2026-08-21 | 36.00 | 38.63 | 32.9700 | 34.8000 | +9.194% | 112 | 1,390 | -30.316% |
| 2026-08-20 | 33.50 | 33.76 | 31.0000 | 31.8700 | +1.497% | 158 | 1,328 | -23.910% |
| 2026-08-19 | 38.00 | 38.00 | 29.8000 | 31.4000 | -24.790% | 332 | 1,255 | -22.771% |
| 2026-08-18 | 44.57 | 44.57 | 40.9900 | 41.7500 | -17.734% | 29 | 1,244 | -41.916% |
| 2026-08-17 | 51.95 | 53.80 | 50.7500 | 50.7500 | +1.500% | 29 | 1,267 | -52.217% |
| 2026-08-14 | 58.36 | 58.36 | 50.0000 | 50.0000 | -31.787% | 18 | 1,264 | -51.500% |
| 2026-08-13 | 72.60 | 75.65 | 72.5800 | 73.3000 | +4.610% | 114 | 1,171 | -66.917% |
| 2026-08-12 | 73.45 | 73.45 | 70.0700 | 70.0700 | +3.409% | 9 | 1,171 | -65.392% |
| 2026-08-11 | 73.75 | 73.75 | 67.7600 | 67.7600 | -16.991% | 2 | 1,171 | -64.212% |
| 2026-08-10 | 80.75 | 81.63 | 80.7500 | 81.6300 | +2.370% | 3 | 1,171 | -70.293% |
| 2026-08-07 | 82.55 | 82.55 | 79.7400 | 79.7400 | +0.188% | 8 | 1,176 | -69.589% |
| 2026-08-06 | 79.59 | 79.59 | 79.5900 | 79.5900 | +4.559% | 1 | 1,176 | -69.531% |
| 2026-08-05 | 82.00 | 82.00 | 76.1200 | 76.1200 | -3.828% | 25 | 1,193 | -68.142% |
| 2026-08-04 | 70.70 | 79.81 | 69.0500 | 79.1500 | +39.989% | 39 | 1,218 | -69.362% |
| 2026-08-03 | 47.01 | 57.06 | 47.0100 | 56.5400 | +2.502% | 28 | 1,218 | -57.110% |
| 2026-07-31 | 62.00 | 62.00 | 55.1600 | 55.1600 | +0.291% | 8 | 1,220 | -56.037% |
| 2026-07-30 | 50.50 | 55.00 | 50.5000 | 55.0000 | +14.583% | 3 | 1,220 | -55.909% |
| 2026-07-29 | 51.00 | 51.00 | 46.8000 | 48.0000 | -7.603% | 21 | 1,211 | -49.479% |
| 2026-07-28 | 50.28 | 52.91 | 50.2800 | 51.9500 | -2.624% | 55 | 1,190 | -53.321% |
| 2026-07-27 | 52.30 | 54.00 | 51.0000 | 53.3500 | -2.557% | 19 | 1,186 | -54.545% |
| 2026-07-24 | 57.75 | 57.75 | 54.7500 | 54.7500 | -10.612% | 2 | 1,184 | -55.708% |
| 2026-07-23 | 59.55 | 61.25 | 59.1900 | 61.2500 | -6.417% | 8 | 1,184 | -60.408% |
| 2026-07-22 | 54.80 | 65.45 | 54.8000 | 65.4500 | +12.651% | 16 | 1,178 | -62.949% |
| 2026-07-21 | 57.80 | 58.22 | 54.0000 | 58.1000 | +8.598% | 174 | 1,229 | -58.262% |
| 2026-07-20 | 55.00 | 55.80 | 52.5000 | 53.5000 | +9.856% | 21 | 1,234 | -54.673% |
| 2026-07-17 | 44.80 | 52.00 | 42.6000 | 48.7000 | -2.600% | 27 | 1,230 | -50.205% |
| 2026-07-16 | 53.30 | 56.05 | 50.0000 | 50.0000 | -18.033% | 47 | 1,204 | -51.500% |
| 2026-07-15 | 58.50 | 61.00 | 58.4500 | 61.0000 | -4.088% | 5 | 1,206 | -60.246% |
| 2026-07-14 | 63.95 | 63.95 | 63.6000 | 63.6000 | +10.801% | 3 | 1,205 | -61.871% |
| 2026-07-13 | 62.00 | 62.50 | 57.4000 | 57.4000 | -21.424% | 232 | 1,090 | -57.753% |
| 2026-07-09 | 70.20 | 73.33 | 62.5000 | 73.0500 | +15.952% | 52 | 1,113 | -66.804% |
| 2026-07-08 | 54.00 | 63.00 | 54.0000 | 63.0000 | +31.799% | 34 | 1,122 | -61.508% |
| 2026-07-07 | 48.24 | 49.65 | 43.9500 | 47.8000 | -8.952% | 53 | 1,114 | -49.268% |
| 2026-07-06 | 52.50 | 56.50 | 50.5000 | 52.5000 | +21.556% | 10 | 1,112 | -53.810% |
| 2026-07-02 | 48.74 | 48.80 | 41.9200 | 43.1900 | -10.764% | 276 | 949 | -43.853% |
| 2026-07-01 | 48.20 | 50.00 | 47.8000 | 48.4000 | -10.866% | 68 | 912 | -49.897% |
| 2026-06-30 | 52.50 | 54.30 | 52.5000 | 54.3000 | +6.785% | 116 | 867 | -55.341% |
| 2026-06-29 | 50.70 | 52.50 | 45.5000 | 50.8500 | +7.847% | 13 | 860 | -52.311% |
| 2026-06-26 | 49.40 | 50.90 | 47.1500 | 47.1500 | -15.804% | 168 | 809 | -48.568% |
| 2026-06-24 | 57.11 | 59.92 | 55.2000 | 56.0000 | -0.885% | 57 | 784 | -56.696% |
| 2026-06-23 | 58.25 | 62.02 | 56.5000 | 56.5000 | -14.433% | 12 | 773 | -57.080% |
| 2026-06-22 | 69.28 | 69.28 | 65.9800 | 66.0300 | -12.159% | 4 | 773 | -63.274% |
| 2026-06-18 | 76.26 | 78.00 | 74.0000 | 75.1700 | +12.194% | 14 | 774 | -67.740% |
| 2026-06-17 | 60.50 | 69.02 | 60.5000 | 67.0000 | +22.778% | 14 | 776 | -63.806% |
| 2026-06-16 | 63.00 | 63.00 | 54.5700 | 54.5700 | -16.941% | 48 | 746 | -55.562% |
| 2026-06-15 | 67.30 | 67.30 | 62.5000 | 65.7000 | +12.308% | 19 | 736 | -63.090% |
| 2026-06-12 | 58.00 | 60.00 | 58.0000 | 58.5000 | -7.143% | 4 | 736 | -58.547% |
| 2026-06-11 | 55.97 | 63.00 | 54.7200 | 63.0000 | +15.596% | 29 | 722 | -61.508% |
| 2026-06-10 | 57.00 | 58.44 | 53.7600 | 54.5000 | -16.025% | 39 | 694 | -55.505% |
| 2026-06-09 | 58.54 | 64.90 | 55.3000 | 64.9000 | -4.136% | 20 | 689 | -62.635% |
| 2026-06-08 | 72.50 | 72.64 | 67.4000 | 67.7000 | +3.359% | 41 | 671 | -64.180% |
| 2026-06-05 | 76.50 | 76.50 | 65.1000 | 65.5000 | -23.943% | 41 | 663 | -62.977% |
| 2026-06-04 | 80.70 | 90.35 | 77.6500 | 86.1200 | -37.139% | 11 | 661 | -71.842% |
| 2026-06-03 | 142.42 | 142.42 | 137.0000 | 137.0000 | +0.958% | 2 | 661 | -82.299% |
| 2026-06-02 | 142.00 | 142.00 | 130.2600 | 135.7000 | +11.148% | 7 | 658 | -82.130% |
| 2026-06-01 | 122.09 | 122.09 | 122.0900 | 122.0900 | +10.991% | 1 | 658 | -80.138% |
| 2026-05-29 | 99.75 | 110.00 | 99.7500 | 110.0000 | +17.021% | 7 | 658 | -77.955% |
| 2026-05-27 | 94.00 | 94.00 | 94.0000 | 94.0000 | -4.810% | 1 | 657 | -74.202% |
| 2026-05-26 | 90.95 | 98.75 | 90.2200 | 98.7500 | +18.833% | 4 | 656 | -75.443% |
| 2026-05-22 | 87.00 | 87.00 | 83.0400 | 83.1000 | +0.120% | 57 | 656 | -70.818% |
| 2026-05-21 | 83.00 | 83.00 | 83.0000 | 83.0000 | -7.727% | 1 | 655 | -70.783% |
| 2026-05-20 | 91.75 | 91.75 | 89.9500 | 89.9500 | +8.991% | 2 | 655 | -73.041% |
| 2026-05-19 | 79.55 | 82.53 | 79.5500 | 82.5300 | -5.029% | 2 | 654 | -70.617% |
| 2026-05-18 | 86.75 | 89.75 | 86.7500 | 86.9000 | -13.351% | 3 | 654 | -72.094% |
| 2026-05-15 | 100.29 | 100.29 | 100.2900 | 100.2900 | -4.938% | 1 | 653 | -75.820% |
| 2026-05-14 | 98.45 | 105.50 | 98.4500 | 105.5000 | +22.603% | 18 | 653 | -77.014% |
| 2026-05-13 | 84.17 | 86.05 | 84.1700 | 86.0500 | -1.713% | 2 | 652 | -71.819% |
| 2026-05-12 | 94.65 | 94.65 | 82.0000 | 87.5500 | -8.850% | 17 | 651 | -72.302% |
| 2026-05-11 | 97.40 | 97.40 | 96.0500 | 96.0500 | +1.426% | 4 | 649 | -74.753% |
| 2026-05-08 | 90.60 | 99.70 | 89.7900 | 94.7000 | +9.886% | 75 | 630 | -74.393% |
| 2026-05-07 | 85.24 | 91.22 | 85.2400 | 86.1800 | -3.763% | 5 | 629 | -71.861% |
| 2026-05-06 | 91.39 | 91.39 | 89.5500 | 89.5500 | -9.271% | 2 | 627 | -72.920% |
| 2026-05-05 | 90.00 | 99.35 | 90.0000 | 98.7000 | +17.851% | 12 | 626 | -75.431% |
| 2026-05-04 | 83.75 | 83.75 | 83.7500 | 83.7500 | -0.060% | 10 | 626 | -71.045% |
| 2026-04-30 | 83.82 | 83.82 | 83.8000 | 83.8000 | -5.631% | 2 | 626 | -71.062% |
| 2026-04-27 | 88.80 | 88.80 | 88.8000 | 88.8000 | +0.090% | 1 | 626 | -72.691% |
| 2026-04-24 | 90.08 | 90.08 | 88.3300 | 88.7200 | -2.719% | 8 | 623 | -72.667% |
| 2026-04-23 | 97.69 | 97.69 | 91.2000 | 91.2000 | -1.491% | 26 | 623 | -73.410% |
| 2026-04-22 | 81.27 | 92.58 | 81.2700 | 92.5800 | +24.135% | 2 | 623 | -73.806% |
| 2026-04-20 | 77.85 | 77.85 | 74.5800 | 74.5800 | -7.112% | 20 | 620 | -67.485% |
| 2026-04-17 | 80.00 | 80.30 | 80.0000 | 80.2900 | +4.476% | 5 | 622 | -69.797% |
| 2026-04-16 | 74.30 | 76.85 | 74.3000 | 76.8500 | +4.629% | 3 | 621 | -68.445% |
| 2026-04-15 | 70.90 | 75.10 | 70.9000 | 73.4500 | +15.415% | 27 | 621 | -66.984% |
| 2026-04-14 | 63.20 | 63.87 | 63.2000 | 63.6400 | -0.872% | 19 | 612 | -61.895% |
| 2026-04-13 | 60.00 | 64.50 | 59.7500 | 64.2000 | +4.373% | 31 | 602 | -62.227% |
| 2026-04-10 | 57.63 | 63.40 | 57.6300 | 61.5100 | +21.083% | 30 | 602 | -60.576% |
| 2026-04-09 | 49.45 | 50.80 | 49.4500 | 50.8000 | +7.856% | 12 | 610 | -52.264% |
| 2026-04-08 | 43.59 | 47.10 | 43.5900 | 47.1000 | +37.518% | 16 | 600 | -48.514% |
| 2026-04-07 | 34.25 | 34.25 | 34.2500 | 34.2500 | +40.947% | 2 | 604 | -29.197% |
| 2026-03-31 | 24.30 | 24.30 | 24.3000 | 24.3000 | +8.969% | 1 | 606 | -0.206% |
| 2026-03-30 | 22.66 | 22.66 | 22.3000 | 22.3000 | -20.922% | 6 | 606 | +8.744% |
| 2026-03-27 | 28.20 | 28.20 | 28.2000 | 28.2000 | -3.951% | 2 | 605 | -14.007% |
| 2026-03-26 | 30.55 | 30.96 | 29.1200 | 29.3600 | -9.522% | 88 | 607 | -17.405% |
| 2026-03-25 | 32.45 | 32.45 | 32.4500 | 32.4500 | +2.076% | 13 | 588 | -25.270% |
| 2026-03-24 | 31.85 | 31.85 | 31.7900 | 31.7900 | -6.086% | 3 | 588 | -23.718% |
| 2026-03-23 | 33.62 | 35.80 | 33.6200 | 33.8500 | +5.517% | 29 | 586 | -28.360% |
| 2026-03-20 | 31.25 | 32.08 | 31.2500 | 32.0800 | +5.353% | 6 | 581 | -24.408% |
| 2026-03-19 | 30.35 | 30.45 | 30.3500 | 30.4500 | -4.605% | 4 | 585 | -20.361% |
| 2026-03-18 | 33.93 | 33.93 | 31.9200 | 31.9200 | -2.534% | 17 | 584 | -24.029% |
| 2026-03-17 | 36.59 | 36.59 | 32.7000 | 32.7500 | -14.245% | 24 | 578 | -25.954% |
| 2026-03-16 | 38.45 | 38.60 | 38.1900 | 38.1900 | +1.300% | 26 | 560 | -36.502% |
| 2026-03-13 | 37.70 | 37.70 | 37.7000 | 37.7000 | -15.471% | 1 | 566 | -35.676% |
| 2026-03-12 | 42.65 | 45.15 | 42.6500 | 44.6000 | -6.889% | 23 | 566 | -45.628% |
| 2026-03-11 | 48.06 | 48.06 | 47.9000 | 47.9000 | -5.299% | 2 | 556 | -49.374% |
| 2026-03-10 | 52.10 | 52.80 | 50.5800 | 50.5800 | +0.357% | 13 | 556 | -52.056% |
| 2026-03-09 | 50.40 | 50.40 | 50.3500 | 50.4000 | +11.381% | 23 | 552 | -51.885% |
| 2026-03-06 | 43.50 | 45.25 | 43.5000 | 45.2500 | +24.656% | 13 | 534 | -46.409% |
| 2026-03-04 | 37.65 | 37.65 | 36.2700 | 36.3000 | +1.538% | 119 | 532 | -33.196% |
| 2026-03-03 | 35.75 | 35.75 | 35.7500 | 35.7500 | -7.861% | 2 | 455 | -32.168% |
| 2026-02-27 | 37.39 | 38.90 | 37.3900 | 38.8000 | +2.510% | 23 | 455 | -37.500% |
| 2026-02-26 | 39.40 | 39.40 | 36.7100 | 37.8500 | -18.777% | 13 | 434 | -35.931% |
| 2026-02-25 | 46.70 | 46.70 | 46.6000 | 46.6000 | +14.637% | 10 | 429 | -47.961% |
| 2026-02-24 | 40.90 | 40.90 | 40.6500 | 40.6500 | -9.667% | 29 | 429 | -40.344% |
| 2026-02-23 | 45.00 | 45.00 | 45.0000 | 45.0000 | -3.433% | 1 | 428 | -46.111% |
| 2026-02-20 | 46.60 | 46.60 | 46.6000 | 46.6000 | -1.459% | 1 | 428 | -47.961% |
| 2026-02-19 | 47.29 | 47.29 | 47.2900 | 47.2900 | +4.186% | 5 | 428 | -48.721% |
| 2026-02-18 | 45.46 | 45.46 | 45.3900 | 45.3900 | -11.778% | 30 | 428 | -46.574% |
| 2026-02-12 | 52.25 | 52.57 | 51.2500 | 51.4500 | -2.186% | 240 | 428 | -52.867% |
| 2026-02-11 | 49.93 | 53.10 | 49.9300 | 52.6000 | +1.212% | 262 | 318 | -53.897% |
| 2026-02-10 | 53.85 | 53.85 | 51.7700 | 51.9700 | -6.191% | 283 | 210 | -53.338% |
| 2026-02-09 | 55.35 | 55.40 | 55.3500 | 55.4000 | +48.925% | 10 | 80 | -56.227% |
| 2026-02-05 | 37.20 | 37.20 | 37.2000 | 37.2000 | +10.059% | 1 | 76 | -34.812% |
| 2026-02-04 | 34.10 | 34.10 | 31.8300 | 33.8000 | -8.649% | 37 | 75 | -28.254% |
| 2026-02-03 | 44.29 | 44.29 | 37.0000 | 37.0000 | -18.502% | 31 | 39 | -34.459% |
| 2026-02-02 | 45.07 | 45.90 | 45.0700 | 45.4000 | +4.368% | 3 | 11 | -46.586% |
| 2026-01-29 | 43.50 | 43.50 | 43.5000 | 43.5000 | -5.125% | 1 | 10 | -44.253% |
| 2026-01-27 | 45.64 | 45.85 | 45.6400 | 45.8500 | +16.371% | 6 | 9 | -47.110% |
| 2026-01-23 | 40.30 | 40.30 | 39.4000 | 39.4000 | -16.384% | 2 | 3 | -38.452% |
| 2026-01-21 | 47.12 | 47.12 | 47.1200 | 47.1200 | -9.228% | 1 | 3 | -48.536% |
| 2026-01-20 | 51.91 | 51.91 | 51.9100 | 51.9100 | +1.189% | 1 | 3 | -53.285% |
| 2026-01-14 | 51.30 | 51.30 | 51.3000 | 51.3000 | -12.977% | 1 | 2 | -52.729% |
| 2026-01-13 | 58.95 | 58.95 | 58.9500 | 58.9500 | 0.000% | 1 | 1 | -58.863% |