AVGO261120C00390000
AVGO Nov 20 2026 390.00 Call
optionOPRA
EODOct 7, 2026
14.80USD-0.404%(-0.06)442Vol7,252OI
AVGO261120C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 12.8000 | 15.2500 | 11.9000 | 14.8000 | -0.404% | 442 | 7,022 | 0.000% |
| 2026-10-06 | 10.7200 | 17.2000 | 9.9800 | 14.8600 | +54.792% | 1,696 | 6,624 | -0.404% |
| 2026-10-05 | 8.4500 | 9.9500 | 7.8500 | 9.6000 | +24.675% | 549 | 6,562 | +54.167% |
| 2026-10-02 | 6.6000 | 8.3500 | 6.0700 | 7.7000 | +42.593% | 482 | 6,486 | +92.208% |
| 2026-10-01 | 7.6500 | 8.0100 | 5.4000 | 5.4000 | -28.477% | 482 | 6,443 | +174.074% |
| 2026-09-30 | 8.9300 | 8.9300 | 7.4000 | 7.5500 | -13.218% | 393 | 6,256 | +96.026% |
| 2026-09-29 | 9.2000 | 10.9900 | 8.5400 | 8.7000 | +21.170% | 417 | 6,169 | +70.115% |
| 2026-09-28 | 8.7800 | 9.1200 | 6.6900 | 7.1800 | -16.023% | 504 | 5,936 | +106.128% |
| 2026-09-25 | 9.0000 | 9.1800 | 7.9000 | 8.5500 | +2.029% | 255 | 5,870 | +73.099% |
| 2026-09-24 | 8.4000 | 8.7000 | 7.4500 | 8.3800 | -16.367% | 2,446 | 4,773 | +76.611% |
| 2026-09-23 | 12.8500 | 13.0000 | 9.8400 | 10.0200 | -29.635% | 2,546 | 3,717 | +47.705% |
| 2026-09-22 | 13.1500 | 14.4500 | 11.8000 | 14.2400 | +3.413% | 1,449 | 3,534 | +3.933% |
| 2026-09-21 | 11.1000 | 13.9500 | 10.0000 | 13.7700 | +24.503% | 807 | 3,163 | +7.480% |
| 2026-09-18 | 9.0000 | 13.0000 | 9.0000 | 11.0600 | +38.250% | 454 | 3,216 | +33.816% |
| 2026-09-17 | 7.9000 | 9.0500 | 7.9000 | 8.0000 | +23.077% | 573 | 3,141 | +85.000% |
| 2026-09-16 | 7.0000 | 7.5000 | 5.8300 | 6.5000 | -4.130% | 784 | 3,003 | +127.692% |
| 2026-09-15 | 8.5000 | 8.5000 | 6.6500 | 6.7800 | -19.286% | 420 | 2,787 | +118.289% |
| 2026-09-14 | 9.8500 | 10.2000 | 8.3000 | 8.4000 | -42.857% | 264 | 2,756 | +76.190% |
| 2026-09-11 | 15.0500 | 16.0000 | 14.3500 | 14.7000 | -2.390% | 83 | 2,739 | +0.680% |
| 2026-09-10 | 16.0000 | 16.0800 | 14.7000 | 15.0600 | -9.003% | 111 | 2,760 | -1.726% |
| 2026-09-09 | 17.1600 | 17.2400 | 15.1500 | 16.5500 | -15.990% | 198 | 2,743 | -10.574% |
| 2026-09-08 | 15.8500 | 21.3700 | 15.8500 | 19.7000 | +33.923% | 436 | 2,530 | -24.873% |
| 2026-09-04 | 14.1000 | 14.8000 | 12.5500 | 14.7100 | +1.448% | 276 | 2,357 | +0.612% |
| 2026-09-03 | 12.8500 | 14.8000 | 9.3000 | 14.5000 | -34.300% | 441 | 2,265 | +2.069% |
| 2026-09-02 | 24.2500 | 24.2500 | 21.8700 | 22.0700 | -7.657% | 312 | 2,116 | -32.941% |
| 2026-09-01 | 22.3000 | 24.3000 | 21.5000 | 23.9000 | -1.767% | 220 | 1,982 | -38.075% |
| 2026-08-31 | 25.1800 | 25.2500 | 22.9500 | 24.3300 | +0.330% | 59 | 1,953 | -39.170% |
| 2026-08-28 | 28.0000 | 28.6000 | 22.9700 | 24.2500 | -4.715% | 77 | 1,936 | -38.969% |
| 2026-08-27 | 23.2500 | 25.5500 | 23.2000 | 25.4500 | +26.617% | 147 | 1,860 | -41.847% |
| 2026-08-26 | 20.3500 | 21.4500 | 17.6300 | 20.1000 | -0.495% | 109 | 1,915 | -26.368% |
| 2026-08-25 | 22.0000 | 22.1800 | 19.9000 | 20.2000 | -6.568% | 114 | 1,847 | -26.733% |
| 2026-08-24 | 24.5500 | 24.6000 | 21.5000 | 21.6200 | -17.481% | 137 | 1,759 | -31.545% |
| 2026-08-21 | 29.5000 | 29.5000 | 25.5000 | 26.2000 | +7.114% | 34 | 1,752 | -43.511% |
| 2026-08-20 | 25.0700 | 25.4000 | 23.8000 | 24.4600 | +2.989% | 90 | 1,742 | -39.493% |
| 2026-08-19 | 28.6300 | 28.6300 | 22.5700 | 23.7500 | -26.652% | 100 | 1,713 | -37.684% |
| 2026-08-18 | 35.2800 | 35.4500 | 31.1100 | 32.3800 | -19.252% | 1,333 | 823 | -54.293% |
| 2026-08-17 | 42.5200 | 43.3000 | 39.7500 | 40.1000 | -0.496% | 184 | 909 | -63.092% |
| 2026-08-14 | 51.2400 | 51.2400 | 38.5000 | 40.3000 | -32.609% | 240 | 806 | -63.275% |
| 2026-08-13 | 59.6500 | 62.0500 | 59.6500 | 59.8000 | +3.103% | 43 | 804 | -75.251% |
| 2026-08-12 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | -9.375% | 42 | 762 | -74.483% |
| 2026-08-10 | 65.7500 | 65.7500 | 64.0000 | 64.0000 | -1.644% | 3 | 761 | -76.875% |
| 2026-08-07 | 69.0700 | 69.4000 | 64.9000 | 65.0700 | -3.213% | 26 | 763 | -77.255% |
| 2026-08-06 | 61.2700 | 67.2300 | 61.2700 | 67.2300 | +1.296% | 7 | 764 | -77.986% |
| 2026-08-05 | 67.5000 | 68.2500 | 65.5000 | 66.3700 | +0.943% | 35 | 770 | -77.701% |
| 2026-08-04 | 56.2500 | 67.6900 | 56.2500 | 65.7500 | +40.582% | 49 | 780 | -77.490% |
| 2026-08-03 | 39.2000 | 46.7700 | 38.6000 | 46.7700 | +3.703% | 25 | 782 | -68.356% |
| 2026-07-31 | 49.2000 | 52.1500 | 41.9800 | 45.1000 | -0.770% | 45 | 803 | -67.184% |
| 2026-07-30 | 44.2000 | 46.6000 | 43.9000 | 45.4500 | +14.455% | 34 | 789 | -67.437% |
| 2026-07-29 | 41.3600 | 41.3600 | 37.7500 | 39.7100 | -11.814% | 33 | 766 | -62.730% |
| 2026-07-28 | 40.9500 | 45.0300 | 39.6900 | 45.0300 | +2.527% | 24 | 763 | -67.133% |
| 2026-07-27 | 42.9000 | 44.1000 | 40.9500 | 43.9200 | +1.315% | 108 | 749 | -66.302% |
| 2026-07-24 | 47.7500 | 47.9000 | 43.2800 | 43.3500 | -11.711% | 74 | 733 | -65.859% |
| 2026-07-23 | 54.5000 | 54.5000 | 47.3000 | 49.1000 | -11.212% | 30 | 714 | -69.857% |
| 2026-07-22 | 47.2600 | 55.3000 | 46.2000 | 55.3000 | +16.055% | 32 | 707 | -73.237% |
| 2026-07-21 | 46.1400 | 48.1200 | 43.5500 | 47.6500 | +5.188% | 68 | 669 | -68.940% |
| 2026-07-20 | 45.0000 | 45.3000 | 43.0800 | 45.3000 | +10.677% | 20 | 680 | -67.329% |
| 2026-07-17 | 34.6800 | 41.2500 | 34.6800 | 40.9300 | +0.689% | 22 | 679 | -63.841% |
| 2026-07-16 | 44.0000 | 45.4500 | 40.6500 | 40.6500 | -17.041% | 17 | 673 | -63.592% |
| 2026-07-15 | 54.2800 | 54.5000 | 49.0000 | 49.0000 | -8.033% | 39 | 668 | -69.796% |
| 2026-07-14 | 49.0000 | 53.2800 | 48.6000 | 53.2800 | +12.168% | 26 | 684 | -72.222% |
| 2026-07-13 | 52.6000 | 54.1500 | 47.5000 | 47.5000 | -18.103% | 85 | 651 | -68.842% |
| 2026-07-10 | 57.5500 | 58.0000 | 56.4500 | 58.0000 | -1.695% | 7 | 654 | -74.483% |
| 2026-07-09 | 56.6000 | 62.5000 | 54.4000 | 59.0000 | +12.617% | 76 | 676 | -74.915% |
| 2026-07-08 | 46.3000 | 52.3900 | 46.3000 | 52.3900 | +33.990% | 12 | 674 | -71.750% |
| 2026-07-07 | 37.8000 | 40.5700 | 36.8000 | 39.1000 | -8.324% | 24 | 669 | -62.148% |
| 2026-07-06 | 44.5100 | 44.9000 | 42.3200 | 42.6500 | +24.344% | 11 | 668 | -65.299% |
| 2026-07-02 | 37.4000 | 37.4000 | 34.0000 | 34.3000 | -13.493% | 30 | 647 | -56.851% |
| 2026-07-01 | 40.6400 | 40.8300 | 39.6500 | 39.6500 | -11.278% | 24 | 633 | -62.673% |
| 2026-06-30 | 43.5000 | 44.6900 | 43.5000 | 44.6900 | +8.550% | 3 | 634 | -66.883% |
| 2026-06-29 | 40.0000 | 41.1700 | 39.8800 | 41.1700 | +4.492% | 5 | 633 | -64.051% |
| 2026-06-26 | 40.9000 | 42.0500 | 39.0000 | 39.4000 | -21.058% | 37 | 630 | -62.437% |
| 2026-06-25 | 43.8000 | 49.9100 | 43.8000 | 49.9100 | +8.030% | 14 | 629 | -70.347% |
| 2026-06-24 | 47.0000 | 49.8700 | 46.2000 | 46.2000 | -3.650% | 60 | 659 | -67.965% |
| 2026-06-23 | 49.0000 | 50.3100 | 47.4500 | 47.9500 | -12.771% | 19 | 657 | -69.135% |
| 2026-06-22 | 65.4000 | 65.4000 | 54.9100 | 54.9700 | -17.906% | 19 | 648 | -73.076% |
| 2026-06-18 | 66.0000 | 67.2000 | 63.5500 | 66.9600 | +17.268% | 15 | 659 | -77.897% |
| 2026-06-17 | 50.3500 | 58.1700 | 48.8000 | 57.1000 | +24.863% | 25 | 665 | -74.081% |
| 2026-06-16 | 52.8000 | 52.8000 | 45.5500 | 45.7300 | -16.855% | 36 | 652 | -67.636% |
| 2026-06-15 | 56.5000 | 56.5000 | 53.2600 | 55.0000 | +11.517% | 14 | 647 | -73.091% |
| 2026-06-12 | 48.1500 | 50.1300 | 48.1500 | 49.3200 | -5.427% | 13 | 638 | -69.992% |
| 2026-06-11 | 52.1500 | 52.1500 | 52.1500 | 52.1500 | +11.432% | 1 | 637 | -71.620% |
| 2026-06-10 | 46.6700 | 49.4000 | 46.6700 | 46.8000 | -13.701% | 6 | 631 | -68.376% |
| 2026-06-09 | 53.5500 | 54.2300 | 48.5400 | 54.2300 | -8.085% | 9 | 634 | -72.709% |
| 2026-06-08 | 63.0000 | 63.0000 | 59.0000 | 59.0000 | +5.357% | 9 | 635 | -74.915% |
| 2026-06-05 | 66.1400 | 66.1400 | 55.0000 | 56.0000 | -23.288% | 34 | 614 | -73.571% |
| 2026-06-04 | 71.4800 | 75.1500 | 67.6200 | 73.0000 | -42.987% | 18 | 609 | -79.726% |
| 2026-06-03 | 128.0400 | 128.0400 | 128.0400 | 128.0400 | +0.566% | 1 | 610 | -88.441% |
| 2026-06-02 | 122.5000 | 127.3200 | 122.5000 | 127.3200 | +16.625% | 4 | 611 | -88.376% |
| 2026-06-01 | 98.3500 | 109.1700 | 94.3500 | 109.1700 | +12.257% | 11 | 608 | -86.443% |
| 2026-05-29 | 88.5000 | 97.2500 | 88.5000 | 97.2500 | +30.187% | 2 | 608 | -84.781% |
| 2026-05-27 | 74.7000 | 74.7000 | 74.7000 | 74.7000 | -4.573% | 1 | 608 | -80.187% |
| 2026-05-26 | 78.8000 | 86.9100 | 78.2800 | 78.2800 | +3.041% | 13 | 606 | -81.094% |
| 2026-05-20 | 76.4600 | 76.4600 | 75.9700 | 75.9700 | +7.136% | 4 | 605 | -80.519% |
| 2026-05-19 | 68.8000 | 72.9000 | 68.8000 | 70.9100 | -6.154% | 24 | 595 | -79.128% |
| 2026-05-18 | 77.2500 | 77.2500 | 75.5600 | 75.5600 | -19.187% | 5 | 593 | -80.413% |
| 2026-05-14 | 93.5000 | 93.5000 | 93.5000 | 93.5000 | +28.966% | 1 | 594 | -84.171% |
| 2026-05-13 | 70.5600 | 72.5000 | 70.5600 | 72.5000 | -6.860% | 3 | 594 | -79.586% |
| 2026-05-12 | 80.6000 | 80.6000 | 73.0200 | 77.8400 | -7.520% | 7 | 593 | -80.987% |
| 2026-05-11 | 86.0000 | 86.0000 | 84.1700 | 84.1700 | -1.290% | 11 | 597 | -82.417% |
| 2026-05-08 | 78.4100 | 85.2700 | 78.4100 | 85.2700 | +16.808% | 20 | 596 | -82.643% |
| 2026-05-07 | 73.0000 | 73.0000 | 73.0000 | 73.0000 | -6.650% | 10 | 586 | -79.726% |
| 2026-05-06 | 80.0600 | 80.1000 | 78.2000 | 78.2000 | -9.668% | 4 | 585 | -81.074% |
| 2026-05-05 | 80.8500 | 86.8500 | 80.8500 | 86.5700 | +16.046% | 15 | 581 | -82.904% |
| 2026-05-04 | 74.6000 | 74.6000 | 74.6000 | 74.6000 | -5.879% | 14 | 595 | -80.161% |
| 2026-05-01 | 78.3400 | 79.2600 | 77.5000 | 79.2600 | +7.050% | 9 | 590 | -81.327% |
| 2026-04-30 | 72.1100 | 74.0400 | 72.1100 | 74.0400 | +16.470% | 3 | 593 | -80.011% |
| 2026-04-29 | 65.1600 | 65.1600 | 63.5700 | 63.5700 | -6.391% | 33 | 565 | -76.719% |
| 2026-04-28 | 67.9100 | 67.9100 | 67.9100 | 67.9100 | -12.147% | 1 | 565 | -78.206% |
| 2026-04-27 | 77.7700 | 77.7700 | 77.3000 | 77.3000 | -5.789% | 2 | 565 | -80.854% |
| 2026-04-24 | 76.3000 | 82.0500 | 76.3000 | 82.0500 | +0.293% | 23 | 564 | -81.962% |
| 2026-04-23 | 83.7800 | 85.7200 | 81.7000 | 81.8100 | +2.570% | 24 | 559 | -81.909% |
| 2026-04-22 | 70.0000 | 79.7600 | 70.0000 | 79.7600 | +22.350% | 3 | 558 | -81.444% |
| 2026-04-21 | 65.1900 | 65.1900 | 65.1900 | 65.1900 | -0.230% | 1 | 558 | -77.297% |
| 2026-04-20 | 67.9200 | 67.9200 | 64.0000 | 65.3400 | -6.497% | 43 | 555 | -77.349% |
| 2026-04-17 | 69.0000 | 69.8800 | 67.9600 | 69.8800 | +6.557% | 35 | 564 | -78.821% |
| 2026-04-16 | 66.2000 | 66.6000 | 64.8200 | 65.5800 | +2.581% | 93 | 539 | -77.432% |
| 2026-04-15 | 61.0000 | 65.2500 | 60.4500 | 63.9300 | +16.342% | 228 | 544 | -76.850% |
| 2026-04-14 | 54.6700 | 54.9500 | 54.6700 | 54.9500 | -0.109% | 2 | 544 | -73.066% |
| 2026-04-13 | 51.0500 | 55.0100 | 51.0000 | 55.0100 | +4.383% | 15 | 538 | -73.096% |
| 2026-04-10 | 51.1700 | 53.0500 | 49.4000 | 52.7000 | +26.318% | 21 | 538 | -71.917% |
| 2026-04-09 | 41.6900 | 41.7200 | 41.6900 | 41.7200 | +5.888% | 3 | 529 | -64.525% |
| 2026-04-08 | 36.6600 | 39.4000 | 36.6600 | 39.4000 | +24.802% | 3 | 529 | -62.437% |
| 2026-04-07 | 28.8000 | 31.5700 | 27.8800 | 31.5700 | +37.380% | 89 | 526 | -53.120% |
| 2026-04-06 | 23.0600 | 23.1000 | 22.9800 | 22.9800 | -0.519% | 4 | 491 | -35.596% |
| 2026-04-02 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | +15.500% | 12 | 478 | -35.931% |
| 2026-03-31 | 19.5000 | 20.0000 | 19.5000 | 20.0000 | +13.507% | 7 | 478 | -26.000% |
| 2026-03-30 | 19.0000 | 19.0000 | 17.2500 | 17.6200 | -19.543% | 11 | 478 | -16.005% |
| 2026-03-27 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -9.129% | 2 | 474 | -32.420% |
| 2026-03-26 | 25.0000 | 25.0000 | 24.1000 | 24.1000 | -18.166% | 34 | 476 | -38.589% |
| 2026-03-23 | 28.0000 | 29.6000 | 28.0000 | 29.4500 | +18.990% | 76 | 459 | -49.745% |
| 2026-03-20 | 24.9900 | 24.9900 | 24.7500 | 24.7500 | -8.265% | 5 | 418 | -40.202% |
| 2026-03-19 | 24.5800 | 26.9800 | 24.5800 | 26.9800 | +2.586% | 3 | 418 | -45.145% |
| 2026-03-18 | 27.0000 | 27.0500 | 26.1800 | 26.3000 | -6.071% | 15 | 419 | -43.726% |
| 2026-03-17 | 27.0500 | 28.1500 | 27.0500 | 28.0000 | -12.253% | 14 | 407 | -47.143% |
| 2026-03-16 | 32.0000 | 32.0000 | 31.9100 | 31.9100 | -16.466% | 21 | 397 | -53.620% |
| 2026-03-12 | 36.4200 | 38.2000 | 36.2200 | 38.2000 | -5.164% | 12 | 397 | -61.257% |
| 2026-03-11 | 41.7000 | 41.7000 | 39.9500 | 40.2800 | -7.445% | 18 | 388 | -63.257% |
| 2026-03-10 | 44.8100 | 44.8100 | 43.5200 | 43.5200 | +4.867% | 2 | 378 | -65.993% |
| 2026-03-09 | 36.2000 | 41.5000 | 36.2000 | 41.5000 | +5.330% | 3 | 378 | -64.337% |
| 2026-03-06 | 39.4000 | 39.4000 | 39.4000 | 39.4000 | +12.894% | 1 | 381 | -62.437% |
| 2026-03-05 | 32.0000 | 34.9000 | 32.0000 | 34.9000 | +14.840% | 4 | 382 | -57.593% |
| 2026-03-04 | 30.3900 | 30.3900 | 30.3900 | 30.3900 | +0.463% | 1 | 381 | -51.300% |
| 2026-03-03 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | -3.293% | 1 | 382 | -51.074% |
| 2026-03-02 | 31.3000 | 31.3000 | 31.2800 | 31.2800 | -2.250% | 50 | 383 | -52.685% |
| 2026-02-27 | 32.9100 | 32.9100 | 32.0000 | 32.0000 | +4.235% | 3 | 359 | -53.750% |
| 2026-02-26 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | -25.031% | 1 | 358 | -51.792% |
| 2026-02-25 | 40.8000 | 40.9500 | 40.6700 | 40.9500 | +13.750% | 42 | 340 | -63.858% |
| 2026-02-24 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -6.615% | 10 | 340 | -58.889% |
| 2026-02-23 | 38.5500 | 38.5500 | 38.5500 | 38.5500 | -3.865% | 1 | 340 | -61.608% |
| 2026-02-18 | 40.1000 | 40.1000 | 40.1000 | 40.1000 | -2.670% | 1 | 339 | -63.092% |
| 2026-02-13 | 41.3500 | 41.3500 | 41.2000 | 41.2000 | -4.850% | 18 | 339 | -64.078% |
| 2026-02-12 | 43.3500 | 43.4000 | 42.9500 | 43.3000 | -6.882% | 20 | 339 | -65.820% |
| 2026-02-11 | 43.8500 | 47.1500 | 43.8500 | 46.5000 | -3.527% | 364 | 335 | -68.172% |
| 2026-02-09 | 46.5200 | 48.6800 | 46.5200 | 48.2000 | +15.311% | 6 | 39 | -69.295% |
| 2026-02-06 | 38.4500 | 41.8000 | 38.4500 | 41.8000 | +23.852% | 3 | 36 | -64.593% |
| 2026-02-05 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | +22.505% | 1 | 37 | -56.148% |
| 2026-02-04 | 35.1000 | 35.1000 | 27.5500 | 27.5500 | -12.872% | 26 | 36 | -46.279% |
| 2026-02-03 | 37.1900 | 37.1900 | 31.6200 | 31.6200 | -21.791% | 4 | 13 | -53.194% |
| 2026-02-02 | 40.4300 | 40.4300 | 40.4300 | 40.4300 | +1.455% | 1 | 10 | -63.394% |
| 2026-01-28 | 39.8500 | 39.8500 | 39.8500 | 39.8500 | +0.759% | 1 | 9 | -62.861% |
| 2026-01-27 | 39.4100 | 39.7000 | 39.4100 | 39.5500 | +11.503% | 7 | 9 | -62.579% |
| 2026-01-23 | 35.4700 | 35.4700 | 35.4700 | 35.4700 | -30.925% | 1 | 6 | -58.275% |
| 2026-01-16 | 51.3500 | 51.3500 | 51.3500 | 51.3500 | +7.878% | 1 | 6 | -71.178% |
| 2026-01-15 | 48.7000 | 48.7000 | 47.4300 | 47.6000 | -7.806% | 4 | 6 | -68.908% |
| 2026-01-12 | 51.6300 | 51.6300 | 51.6300 | 51.6300 | 0.000% | 2 | 2 | -71.334% |