AVGO261120C00380000
AVGO Nov 20 2026 380.00 Call
optionOPRA
EODOct 7, 2026
19.10USD+1.058%(+0.20)1,094Vol10,127OI
AVGO261120C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 16.8500 | 19.2300 | 15.4000 | 19.1000 | +1.058% | 1,094 | 9,955 | 0.000% |
| 2026-10-06 | 14.4700 | 21.7100 | 13.3000 | 18.9000 | +48.702% | 3,718 | 8,550 | +1.058% |
| 2026-10-05 | 11.0500 | 13.2000 | 10.4500 | 12.7100 | +23.398% | 5,622 | 6,818 | +50.275% |
| 2026-10-02 | 8.1000 | 11.1000 | 8.1000 | 10.3000 | +42.069% | 1,221 | 6,878 | +85.437% |
| 2026-10-01 | 10.5500 | 10.5500 | 7.2500 | 7.2500 | -25.869% | 944 | 6,383 | +163.448% |
| 2026-09-30 | 11.6000 | 12.0000 | 9.7500 | 9.7800 | -14.211% | 870 | 6,200 | +95.297% |
| 2026-09-29 | 12.1000 | 14.1500 | 11.2000 | 11.4000 | +20.000% | 2,032 | 5,586 | +67.544% |
| 2026-09-28 | 11.0000 | 11.7000 | 8.8400 | 9.5000 | -13.793% | 1,751 | 5,268 | +101.053% |
| 2026-09-25 | 11.4500 | 11.7600 | 10.1200 | 11.0200 | +1.101% | 232 | 5,169 | +73.321% |
| 2026-09-24 | 10.8500 | 11.9500 | 9.6500 | 10.9000 | -14.844% | 1,461 | 4,424 | +75.229% |
| 2026-09-23 | 15.0500 | 16.0000 | 12.5000 | 12.8000 | -25.969% | 532 | 4,242 | +49.219% |
| 2026-09-22 | 16.5900 | 18.0400 | 14.9000 | 17.2900 | +4.219% | 1,663 | 4,394 | +10.468% |
| 2026-09-21 | 14.1000 | 17.3000 | 12.6000 | 16.5900 | +19.957% | 513 | 4,279 | +15.130% |
| 2026-09-18 | 12.0000 | 16.4000 | 11.1200 | 13.8300 | +34.272% | 874 | 4,182 | +38.106% |
| 2026-09-17 | 10.1000 | 11.5000 | 9.7000 | 10.3000 | +22.912% | 1,461 | 4,104 | +85.437% |
| 2026-09-16 | 9.4000 | 9.6200 | 7.5000 | 8.3800 | -3.121% | 364 | 4,102 | +127.924% |
| 2026-09-15 | 10.5000 | 10.9500 | 8.4500 | 8.6500 | -19.159% | 658 | 3,938 | +120.809% |
| 2026-09-14 | 13.1000 | 13.5000 | 10.2400 | 10.7000 | -37.791% | 315 | 3,822 | +78.505% |
| 2026-09-11 | 19.4200 | 19.7100 | 17.1000 | 17.2000 | -4.178% | 645 | 3,591 | +11.047% |
| 2026-09-10 | 18.5500 | 20.0500 | 17.7000 | 17.9500 | -13.285% | 297 | 3,465 | +6.407% |
| 2026-09-09 | 22.1000 | 22.1500 | 18.0500 | 20.7000 | -8.000% | 309 | 3,372 | -7.729% |
| 2026-09-08 | 20.2000 | 25.3200 | 20.0000 | 22.5000 | +27.191% | 545 | 3,337 | -15.111% |
| 2026-09-04 | 16.9000 | 17.8000 | 15.5000 | 17.6900 | +3.511% | 1,261 | 2,863 | +7.971% |
| 2026-09-03 | 15.7500 | 17.9000 | 11.3700 | 17.0900 | -33.579% | 1,192 | 2,676 | +11.761% |
| 2026-09-02 | 26.4600 | 27.7500 | 25.5000 | 25.7300 | -7.446% | 701 | 2,537 | -25.768% |
| 2026-09-01 | 25.4900 | 28.2000 | 24.5000 | 27.8000 | -3.136% | 335 | 2,501 | -31.295% |
| 2026-08-31 | 28.7600 | 29.2000 | 27.2000 | 28.7000 | +2.831% | 84 | 2,464 | -33.449% |
| 2026-08-28 | 31.5000 | 32.7000 | 26.7500 | 27.9100 | -6.656% | 122 | 2,416 | -31.566% |
| 2026-08-27 | 25.0000 | 30.0000 | 25.0000 | 29.9000 | +30.568% | 158 | 2,400 | -36.120% |
| 2026-08-26 | 23.2500 | 23.8400 | 20.5200 | 22.9000 | -0.218% | 84 | 2,365 | -16.594% |
| 2026-08-25 | 24.7000 | 25.1700 | 22.9500 | 22.9500 | -8.200% | 40 | 2,346 | -16.776% |
| 2026-08-24 | 27.8500 | 27.8500 | 24.9500 | 25.0000 | -17.763% | 202 | 2,202 | -23.600% |
| 2026-08-21 | 31.5000 | 33.3000 | 29.1000 | 30.4000 | +9.866% | 72 | 2,176 | -37.171% |
| 2026-08-20 | 28.3800 | 29.1500 | 27.0800 | 27.6700 | +1.281% | 538 | 1,729 | -30.972% |
| 2026-08-19 | 32.8200 | 32.8200 | 25.8000 | 27.3200 | -26.162% | 155 | 1,679 | -30.088% |
| 2026-08-18 | 39.4900 | 40.0000 | 35.4500 | 37.0000 | -17.778% | 814 | 1,265 | -48.378% |
| 2026-08-17 | 45.0000 | 48.3000 | 44.9000 | 45.0000 | -1.316% | 48 | 1,266 | -57.556% |
| 2026-08-14 | 55.0500 | 55.0500 | 43.4000 | 45.6000 | -30.254% | 59 | 1,247 | -58.114% |
| 2026-08-13 | 67.9600 | 68.1500 | 65.3800 | 65.3800 | +5.742% | 4 | 1,250 | -70.786% |
| 2026-08-12 | 64.6400 | 67.8000 | 61.8300 | 61.8300 | -2.013% | 15 | 1,244 | -69.109% |
| 2026-08-11 | 68.6700 | 68.6700 | 63.1000 | 63.1000 | -13.727% | 9 | 1,248 | -69.731% |
| 2026-08-10 | 73.1400 | 73.1400 | 73.1400 | 73.1400 | -1.588% | 1 | 1,249 | -73.886% |
| 2026-08-07 | 74.3200 | 74.3200 | 74.3200 | 74.3200 | +2.271% | 1 | 1,249 | -74.300% |
| 2026-08-06 | 67.8900 | 75.0000 | 67.8900 | 72.6700 | +1.580% | 4 | 1,253 | -73.717% |
| 2026-08-05 | 71.9500 | 71.9500 | 71.5400 | 71.5400 | -0.666% | 2 | 1,255 | -73.302% |
| 2026-08-04 | 60.3000 | 73.5000 | 60.3000 | 72.0200 | +38.500% | 28 | 1,271 | -73.480% |
| 2026-08-03 | 42.9600 | 52.0000 | 42.7000 | 52.0000 | +3.813% | 40 | 1,277 | -63.269% |
| 2026-07-31 | 56.0000 | 56.0000 | 46.1500 | 50.0900 | -0.556% | 32 | 1,259 | -61.869% |
| 2026-07-30 | 48.0000 | 50.3700 | 47.9500 | 50.3700 | +10.340% | 15 | 1,264 | -62.081% |
| 2026-07-29 | 45.1000 | 47.5000 | 41.3500 | 45.6500 | -9.245% | 35 | 1,259 | -58.160% |
| 2026-07-28 | 44.5000 | 50.3000 | 44.5000 | 50.3000 | +3.926% | 11 | 1,258 | -62.028% |
| 2026-07-27 | 50.6500 | 52.0000 | 46.9000 | 48.4000 | +2.218% | 61 | 1,235 | -60.537% |
| 2026-07-24 | 52.5700 | 52.5700 | 47.1500 | 47.3500 | -13.437% | 29 | 1,232 | -59.662% |
| 2026-07-23 | 58.1400 | 58.1400 | 54.0000 | 54.7000 | -9.587% | 13 | 1,225 | -65.082% |
| 2026-07-22 | 51.0000 | 60.5000 | 51.0000 | 60.5000 | +15.458% | 46 | 1,245 | -68.430% |
| 2026-07-21 | 49.2500 | 53.4500 | 49.2500 | 52.4000 | +9.969% | 1,093 | 432 | -63.550% |
| 2026-07-20 | 49.0000 | 50.6000 | 47.6500 | 47.6500 | +4.840% | 14 | 426 | -59.916% |
| 2026-07-17 | 42.4000 | 47.0800 | 42.4000 | 45.4500 | -2.258% | 94 | 437 | -57.976% |
| 2026-07-16 | 51.4200 | 51.4200 | 45.3000 | 46.5000 | -19.966% | 53 | 427 | -58.925% |
| 2026-07-15 | 60.0000 | 60.0000 | 54.1000 | 58.1000 | 0.000% | 16 | 422 | -67.126% |
| 2026-07-14 | 56.0400 | 59.0000 | 56.0400 | 58.1000 | +9.293% | 7 | 426 | -67.126% |
| 2026-07-13 | 55.9000 | 59.0000 | 52.4500 | 53.1600 | -16.283% | 98 | 405 | -64.071% |
| 2026-07-10 | 62.5000 | 65.0000 | 61.5000 | 63.5000 | -1.550% | 12 | 403 | -69.921% |
| 2026-07-09 | 64.0000 | 67.2100 | 56.1000 | 64.5000 | +14.200% | 40 | 402 | -70.388% |
| 2026-07-08 | 50.7000 | 58.5500 | 48.6500 | 56.4800 | +30.138% | 45 | 402 | -66.183% |
| 2026-07-07 | 43.7500 | 44.2700 | 40.4000 | 43.4000 | -9.583% | 34 | 389 | -55.991% |
| 2026-07-06 | 50.5000 | 51.0000 | 46.8800 | 48.0000 | +23.552% | 19 | 391 | -60.208% |
| 2026-07-02 | 43.1100 | 44.8300 | 37.4000 | 38.8500 | -11.604% | 27 | 383 | -50.837% |
| 2026-07-01 | 44.8000 | 46.0000 | 43.9500 | 43.9500 | -10.031% | 47 | 361 | -56.542% |
| 2026-06-30 | 47.4000 | 49.7000 | 47.2000 | 48.8500 | +3.936% | 24 | 358 | -60.901% |
| 2026-06-29 | 43.7000 | 47.8700 | 43.7000 | 47.0000 | +8.046% | 29 | 350 | -59.362% |
| 2026-06-26 | 43.5300 | 45.8700 | 43.2300 | 43.5000 | -12.738% | 5 | 346 | -56.092% |
| 2026-06-25 | 48.6800 | 54.5500 | 48.6800 | 49.8500 | -2.408% | 213 | 309 | -61.685% |
| 2026-06-24 | 52.4000 | 54.8000 | 51.0800 | 51.0800 | -1.352% | 44 | 292 | -62.608% |
| 2026-06-23 | 54.0000 | 54.0000 | 51.7800 | 51.7800 | -13.048% | 4 | 288 | -63.113% |
| 2026-06-22 | 65.8000 | 65.8000 | 59.5500 | 59.5500 | -17.862% | 7 | 288 | -67.926% |
| 2026-06-18 | 70.0000 | 72.5000 | 69.1000 | 72.5000 | +17.886% | 19 | 289 | -73.655% |
| 2026-06-17 | 58.8500 | 64.0000 | 58.8500 | 61.5000 | +23.123% | 25 | 296 | -68.943% |
| 2026-06-16 | 57.5300 | 57.5300 | 49.7000 | 49.9500 | -15.267% | 25 | 279 | -61.762% |
| 2026-06-15 | 62.0000 | 62.4000 | 56.9000 | 58.9500 | +9.838% | 26 | 290 | -67.600% |
| 2026-06-12 | 53.7600 | 55.7000 | 52.5000 | 53.6700 | -7.065% | 26 | 276 | -64.412% |
| 2026-06-11 | 54.0300 | 57.7500 | 49.9700 | 57.7500 | +15.848% | 22 | 265 | -66.926% |
| 2026-06-10 | 54.0000 | 54.3400 | 49.5800 | 49.8500 | -10.743% | 34 | 244 | -61.685% |
| 2026-06-09 | 58.3600 | 58.3600 | 49.4500 | 55.8500 | -13.276% | 18 | 237 | -65.801% |
| 2026-06-08 | 62.1000 | 65.0000 | 62.0500 | 64.4000 | +5.574% | 28 | 227 | -70.342% |
| 2026-06-05 | 69.4000 | 69.4000 | 59.3800 | 61.0000 | -18.667% | 50 | 206 | -68.689% |
| 2026-06-04 | 76.5400 | 76.5400 | 72.1000 | 75.0000 | -42.263% | 7 | 202 | -74.533% |
| 2026-06-03 | 129.9000 | 129.9000 | 129.9000 | 129.9000 | +4.876% | 1 | 203 | -85.296% |
| 2026-06-02 | 133.9000 | 133.9000 | 123.8600 | 123.8600 | +15.714% | 4 | 201 | -84.579% |
| 2026-06-01 | 107.0400 | 107.0400 | 107.0400 | 107.0400 | +4.429% | 1 | 201 | -82.156% |
| 2026-05-29 | 100.0000 | 102.5000 | 96.9500 | 102.5000 | +22.608% | 10 | 205 | -81.366% |
| 2026-05-28 | 83.6000 | 83.6000 | 83.6000 | 83.6000 | +0.723% | 2 | 207 | -77.153% |
| 2026-05-27 | 82.7200 | 83.0000 | 82.7200 | 83.0000 | -1.190% | 3 | 206 | -76.988% |
| 2026-05-26 | 80.0800 | 84.0000 | 80.0800 | 84.0000 | +8.597% | 3 | 207 | -77.262% |
| 2026-05-22 | 81.0000 | 81.0000 | 77.3500 | 77.3500 | -2.827% | 6 | 205 | -75.307% |
| 2026-05-21 | 79.6000 | 79.6000 | 79.6000 | 79.6000 | -4.545% | 1 | 205 | -76.005% |
| 2026-05-20 | 83.3900 | 83.3900 | 83.3900 | 83.3900 | +0.688% | 1 | 206 | -77.096% |
| 2026-05-18 | 82.8200 | 82.8200 | 82.8200 | 82.8200 | -8.283% | 1 | 206 | -76.938% |
| 2026-05-15 | 90.6000 | 90.6000 | 89.0000 | 90.3000 | -9.474% | 19 | 197 | -78.848% |
| 2026-05-14 | 93.0000 | 99.7500 | 92.0500 | 99.7500 | +21.989% | 14 | 196 | -80.852% |
| 2026-05-13 | 80.2000 | 81.7700 | 80.2000 | 81.7700 | +2.700% | 5 | 196 | -76.642% |
| 2026-05-12 | 87.1200 | 87.1200 | 77.0000 | 79.6200 | -11.188% | 13 | 194 | -76.011% |
| 2026-05-11 | 91.8600 | 91.8600 | 89.5500 | 89.6500 | +4.609% | 8 | 190 | -78.695% |
| 2026-05-05 | 85.6000 | 85.7000 | 85.6000 | 85.7000 | +9.033% | 4 | 193 | -77.713% |
| 2026-04-30 | 78.6000 | 78.6000 | 78.6000 | 78.6000 | +7.715% | 1 | 193 | -75.700% |
| 2026-04-29 | 69.0000 | 73.1300 | 69.0000 | 72.9700 | +5.448% | 4 | 192 | -73.825% |
| 2026-04-28 | 71.5900 | 74.9100 | 69.2000 | 69.2000 | -16.395% | 10 | 197 | -72.399% |
| 2026-04-27 | 82.7700 | 82.7700 | 82.7700 | 82.7700 | -0.361% | 4 | 197 | -76.924% |
| 2026-04-24 | 82.3300 | 84.3000 | 82.3300 | 83.0700 | -3.910% | 7 | 198 | -77.007% |
| 2026-04-23 | 89.7000 | 92.7000 | 86.4500 | 86.4500 | +1.360% | 58 | 207 | -77.906% |
| 2026-04-22 | 81.6900 | 86.3900 | 81.6900 | 85.2900 | +23.609% | 7 | 203 | -77.606% |
| 2026-04-20 | 73.1800 | 73.1800 | 69.0000 | 69.0000 | -6.895% | 3 | 205 | -72.319% |
| 2026-04-17 | 74.1600 | 74.1600 | 73.2600 | 74.1100 | +3.650% | 11 | 200 | -74.227% |
| 2026-04-16 | 70.9200 | 71.5000 | 70.4800 | 71.5000 | +2.274% | 9 | 199 | -73.287% |
| 2026-04-15 | 65.9000 | 69.9100 | 65.8000 | 69.9100 | +14.889% | 24 | 187 | -72.679% |
| 2026-04-14 | 58.6500 | 60.8500 | 58.6500 | 60.8500 | +4.571% | 8 | 188 | -68.611% |
| 2026-04-13 | 55.0000 | 58.1900 | 55.0000 | 58.1900 | +2.177% | 62 | 167 | -67.176% |
| 2026-04-10 | 53.0300 | 58.2500 | 52.9700 | 56.9500 | +22.579% | 28 | 167 | -66.462% |
| 2026-04-09 | 46.4600 | 46.4600 | 46.4600 | 46.4600 | +7.796% | 1 | 159 | -58.889% |
| 2026-04-08 | 42.9000 | 44.4500 | 40.0000 | 43.1000 | +30.527% | 48 | 159 | -55.684% |
| 2026-04-07 | 29.8900 | 33.0200 | 29.8900 | 33.0200 | +35.051% | 34 | 131 | -42.156% |
| 2026-04-06 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | -5.233% | 1 | 97 | -21.881% |
| 2026-04-01 | 26.3600 | 26.3600 | 25.8000 | 25.8000 | +5.955% | 2 | 98 | -25.969% |
| 2026-03-31 | 21.4200 | 24.7500 | 21.4200 | 24.3500 | +28.293% | 22 | 97 | -21.561% |
| 2026-03-30 | 20.6300 | 20.7500 | 18.9800 | 18.9800 | -20.419% | 14 | 113 | +0.632% |
| 2026-03-27 | 24.0700 | 24.3000 | 23.8500 | 23.8500 | -10.841% | 12 | 117 | -19.916% |
| 2026-03-26 | 27.7000 | 27.7000 | 26.7500 | 26.7500 | -10.385% | 32 | 112 | -28.598% |
| 2026-03-25 | 29.8500 | 29.8500 | 29.8500 | 29.8500 | +1.877% | 1 | 93 | -36.013% |
| 2026-03-24 | 28.5500 | 29.3000 | 28.5500 | 29.3000 | -7.571% | 2 | 92 | -34.812% |
| 2026-03-23 | 30.1000 | 32.4000 | 30.1000 | 31.7000 | +10.261% | 11 | 92 | -39.748% |
| 2026-03-20 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | +5.776% | 12 | 86 | -33.565% |
| 2026-03-19 | 27.1800 | 27.1800 | 27.1800 | 27.1800 | -6.566% | 3 | 83 | -29.728% |
| 2026-03-18 | 30.1500 | 30.1500 | 29.0900 | 29.0900 | -2.120% | 5 | 86 | -34.342% |
| 2026-03-17 | 33.5900 | 33.5900 | 29.7200 | 29.7200 | -14.745% | 19 | 85 | -35.734% |
| 2026-03-16 | 34.8600 | 34.8600 | 34.8600 | 34.8600 | -16.603% | 10 | 92 | -45.209% |
| 2026-03-12 | 41.5500 | 41.8000 | 41.5500 | 41.8000 | -5.941% | 2 | 92 | -54.306% |
| 2026-03-11 | 44.4500 | 44.4800 | 44.3300 | 44.4400 | -4.512% | 59 | 90 | -57.021% |
| 2026-03-10 | 49.9700 | 49.9700 | 46.5400 | 46.5400 | +8.840% | 3 | 84 | -58.960% |
| 2026-03-06 | 40.2300 | 42.7600 | 40.2300 | 42.7600 | +18.943% | 19 | 87 | -55.332% |
| 2026-03-05 | 38.4800 | 38.4800 | 35.9500 | 35.9500 | +9.105% | 2 | 72 | -46.871% |
| 2026-03-04 | 33.4000 | 33.4100 | 32.9500 | 32.9500 | +0.152% | 14 | 70 | -42.033% |
| 2026-03-03 | 33.0600 | 33.0600 | 32.9000 | 32.9000 | -2.663% | 7 | 61 | -41.945% |
| 2026-03-02 | 34.0000 | 34.0000 | 33.8000 | 33.8000 | -0.647% | 12 | 57 | -43.491% |
| 2026-02-26 | 34.3000 | 34.3000 | 33.9900 | 34.0200 | -19.460% | 5 | 51 | -43.857% |
| 2026-02-25 | 42.2400 | 42.2400 | 42.2400 | 42.2400 | +5.600% | 2 | 48 | -54.782% |
| 2026-02-24 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -4.077% | 3 | 48 | -52.250% |
| 2026-02-23 | 44.4900 | 44.4900 | 41.7000 | 41.7000 | -2.752% | 3 | 48 | -54.197% |
| 2026-02-20 | 43.0900 | 43.0900 | 42.8800 | 42.8800 | -2.545% | 2 | 49 | -55.457% |
| 2026-02-18 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | +0.802% | 4 | 50 | -56.591% |
| 2026-02-17 | 43.6500 | 43.6500 | 43.6500 | 43.6500 | -4.066% | 1 | 50 | -56.243% |
| 2026-02-12 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | -3.805% | 10 | 49 | -58.022% |
| 2026-02-11 | 47.1000 | 47.3000 | 46.5500 | 47.3000 | -7.255% | 41 | 49 | -59.619% |
| 2026-02-10 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | -2.857% | 1 | 28 | -62.549% |
| 2026-02-09 | 49.5500 | 52.8600 | 49.5500 | 52.5000 | +20.137% | 6 | 27 | -63.619% |
| 2026-02-06 | 41.9000 | 43.7000 | 41.9000 | 43.7000 | +45.667% | 12 | 22 | -56.293% |
| 2026-02-04 | 35.2800 | 35.2800 | 30.0000 | 30.0000 | -22.680% | 7 | 22 | -36.333% |
| 2026-02-03 | 38.8000 | 38.8000 | 38.8000 | 38.8000 | -15.284% | 1 | 17 | -50.773% |
| 2026-01-30 | 45.8000 | 45.8000 | 45.8000 | 45.8000 | +6.388% | 2 | 15 | -58.297% |
| 2026-01-28 | 43.1500 | 43.1500 | 43.0500 | 43.0500 | +4.923% | 2 | 13 | -55.633% |
| 2026-01-26 | 40.8200 | 41.6300 | 40.8200 | 41.0300 | +7.860% | 7 | 14 | -53.449% |
| 2026-01-23 | 37.2100 | 38.2900 | 37.2100 | 38.0400 | -11.080% | 3 | 13 | -49.790% |
| 2026-01-22 | 42.7800 | 42.7800 | 42.7800 | 42.7800 | -1.723% | 1 | 13 | -55.353% |
| 2026-01-21 | 43.5300 | 43.5300 | 43.5300 | 43.5300 | -13.287% | 1 | 12 | -56.122% |
| 2026-01-20 | 50.2000 | 50.2000 | 50.2000 | 50.2000 | -9.386% | 10 | 12 | -61.952% |
| 2026-01-16 | 55.4000 | 55.4000 | 55.4000 | 55.4000 | +18.579% | 10 | 2 | -65.523% |
| 2026-01-14 | 46.7200 | 46.7200 | 46.7200 | 46.7200 | -16.571% | 1 | 2 | -59.118% |
| 2026-01-13 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | 0.000% | 1 | 1 | -65.893% |