AVGO261120C00410000
AVGO Nov 20 2026 410.00 Call
optionOPRA
EODOct 5, 2026
5.26USD+20.366%(+0.89)489Vol2,685OI
AVGO261120C00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 4.6500 | 5.6000 | 4.3300 | 5.2600 | +20.366% | 489 | 2,741 | 0.000% |
| 2026-10-02 | 3.7000 | 4.7400 | 3.4800 | 4.3700 | +40.968% | 544 | 2,676 | +20.366% |
| 2026-10-01 | 4.3500 | 4.6000 | 3.0700 | 3.1000 | -28.736% | 379 | 2,596 | +69.677% |
| 2026-09-30 | 5.2500 | 5.2500 | 4.3500 | 4.3500 | -15.534% | 123 | 2,522 | +20.920% |
| 2026-09-29 | 5.7200 | 6.6500 | 5.0000 | 5.1500 | +22.619% | 377 | 2,438 | +2.136% |
| 2026-09-28 | 5.6000 | 5.6000 | 3.9500 | 4.2000 | -19.694% | 230 | 2,392 | +25.238% |
| 2026-09-25 | 5.5900 | 5.7000 | 4.8500 | 5.2300 | -0.381% | 166 | 2,344 | +0.574% |
| 2026-09-24 | 5.0000 | 5.4600 | 4.6300 | 5.2500 | -17.323% | 173 | 2,303 | +0.190% |
| 2026-09-23 | 8.0000 | 8.0000 | 6.1000 | 6.3500 | -29.444% | 477 | 2,049 | -17.165% |
| 2026-09-22 | 8.3000 | 9.5500 | 7.4500 | 9.0000 | +5.263% | 604 | 1,963 | -41.556% |
| 2026-09-21 | 6.5000 | 9.0000 | 5.9000 | 8.5500 | +28.571% | 365 | 1,921 | -38.480% |
| 2026-09-18 | 4.4500 | 8.0000 | 4.4500 | 6.6500 | +35.714% | 267 | 1,935 | -20.902% |
| 2026-09-17 | 4.9800 | 5.5000 | 4.8900 | 4.9000 | +22.500% | 351 | 1,921 | +7.347% |
| 2026-09-16 | 4.4000 | 4.5000 | 3.3000 | 4.0000 | -4.762% | 306 | 2,028 | +31.500% |
| 2026-09-15 | 5.5000 | 5.5000 | 4.0000 | 4.2000 | -18.447% | 207 | 1,971 | +25.238% |
| 2026-09-14 | 6.0000 | 6.5000 | 5.1000 | 5.1500 | -44.324% | 339 | 2,002 | +2.136% |
| 2026-09-11 | 10.3500 | 10.5000 | 9.2500 | 9.2500 | -4.835% | 87 | 2,004 | -43.135% |
| 2026-09-10 | 10.6500 | 11.0000 | 9.7200 | 9.7200 | -14.587% | 109 | 1,974 | -45.885% |
| 2026-09-09 | 11.3900 | 11.7000 | 10.2000 | 11.3800 | -12.529% | 579 | 1,536 | -53.779% |
| 2026-09-08 | 11.1000 | 15.0000 | 11.1000 | 13.0100 | +31.414% | 473 | 1,574 | -59.570% |
| 2026-09-04 | 9.2000 | 9.9000 | 8.3000 | 9.9000 | +7.027% | 334 | 1,394 | -46.869% |
| 2026-09-03 | 11.8500 | 11.8500 | 5.9500 | 9.2500 | -42.188% | 808 | 1,071 | -43.135% |
| 2026-09-02 | 16.2200 | 17.7000 | 15.9000 | 16.0000 | -9.348% | 126 | 1,029 | -67.125% |
| 2026-09-01 | 16.4900 | 17.8500 | 15.5000 | 17.6500 | -3.022% | 132 | 973 | -70.198% |
| 2026-08-31 | 19.0000 | 19.0000 | 16.9000 | 18.2000 | +0.999% | 70 | 981 | -71.099% |
| 2026-08-28 | 20.0000 | 21.3000 | 17.0000 | 18.0200 | -7.113% | 187 | 891 | -70.810% |
| 2026-08-27 | 16.3000 | 19.4000 | 16.3000 | 19.4000 | +37.102% | 69 | 893 | -72.887% |
| 2026-08-26 | 15.2500 | 15.2500 | 13.0000 | 14.1500 | -4.068% | 67 | 886 | -62.827% |
| 2026-08-25 | 16.8000 | 16.8000 | 14.7000 | 14.7500 | -8.669% | 39 | 875 | -64.339% |
| 2026-08-24 | 17.5000 | 17.5000 | 15.8500 | 16.1500 | -19.652% | 73 | 834 | -67.430% |
| 2026-08-21 | 21.7000 | 21.9200 | 18.8000 | 20.1000 | +7.775% | 137 | 903 | -73.831% |
| 2026-08-20 | 18.8500 | 18.9900 | 17.5500 | 18.6500 | +0.539% | 175 | 806 | -71.796% |
| 2026-08-19 | 21.5000 | 21.8000 | 16.8000 | 18.5500 | -25.141% | 93 | 802 | -71.644% |
| 2026-08-18 | 27.3000 | 27.3000 | 24.1000 | 24.7800 | -21.333% | 76 | 811 | -78.773% |
| 2026-08-17 | 33.6300 | 33.7000 | 31.1900 | 31.5000 | 0.000% | 58 | 804 | -83.302% |
| 2026-08-14 | 41.0000 | 43.0000 | 30.2800 | 31.5000 | -32.979% | 210 | 730 | -83.302% |
| 2026-08-13 | 44.5000 | 51.1500 | 44.5000 | 47.0000 | +3.183% | 20 | 731 | -88.809% |
| 2026-08-12 | 50.0500 | 50.0500 | 45.5500 | 45.5500 | -4.507% | 3 | 731 | -88.452% |
| 2026-08-11 | 47.7000 | 47.7000 | 47.7000 | 47.7000 | -9.056% | 1 | 731 | -88.973% |
| 2026-08-10 | 57.1000 | 57.1000 | 52.4500 | 52.4500 | -6.339% | 13 | 735 | -89.971% |
| 2026-08-07 | 56.5100 | 56.5100 | 53.8800 | 56.0000 | +1.911% | 32 | 746 | -90.607% |
| 2026-08-06 | 51.6000 | 58.6000 | 51.5500 | 54.9500 | +0.055% | 11 | 748 | -90.428% |
| 2026-08-05 | 57.0000 | 57.3000 | 54.4000 | 54.9200 | +0.402% | 34 | 730 | -90.422% |
| 2026-08-04 | 43.3200 | 57.1200 | 43.3200 | 54.7000 | +46.061% | 79 | 721 | -90.384% |
| 2026-08-03 | 32.2500 | 37.4500 | 31.0000 | 37.4500 | +1.628% | 33 | 709 | -85.955% |
| 2026-07-31 | 35.8100 | 37.3000 | 35.8100 | 36.8500 | +4.687% | 36 | 706 | -85.726% |
| 2026-07-30 | 35.2000 | 35.2000 | 35.2000 | 35.2000 | -2.358% | 1 | 705 | -85.057% |
| 2026-07-29 | 31.3000 | 36.0500 | 31.2900 | 36.0500 | -0.166% | 11 | 700 | -85.409% |
| 2026-07-28 | 31.5600 | 36.1100 | 31.5600 | 36.1100 | +0.306% | 8 | 701 | -85.433% |
| 2026-07-27 | 38.1000 | 38.1000 | 34.4700 | 36.0000 | +3.448% | 50 | 701 | -85.389% |
| 2026-07-24 | 36.4500 | 37.2500 | 34.8000 | 34.8000 | -14.873% | 65 | 729 | -84.885% |
| 2026-07-23 | 43.6300 | 43.6300 | 39.8000 | 40.8800 | -11.227% | 5 | 729 | -87.133% |
| 2026-07-22 | 36.1400 | 46.0500 | 36.1400 | 46.0500 | +18.138% | 42 | 724 | -88.578% |
| 2026-07-21 | 37.6800 | 38.9800 | 37.6800 | 38.9800 | +7.709% | 6 | 725 | -86.506% |
| 2026-07-20 | 37.0100 | 37.4700 | 35.5000 | 36.1900 | +8.030% | 18 | 722 | -85.466% |
| 2026-07-17 | 29.2400 | 35.2000 | 27.3500 | 33.5000 | -3.375% | 42 | 705 | -84.299% |
| 2026-07-16 | 37.2500 | 37.2500 | 34.6700 | 34.6700 | -20.935% | 10 | 699 | -84.828% |
| 2026-07-15 | 42.0000 | 43.8500 | 42.0000 | 43.8500 | -0.273% | 3 | 699 | -88.005% |
| 2026-07-14 | 42.8500 | 45.8500 | 42.8500 | 43.9700 | +9.242% | 6 | 697 | -88.037% |
| 2026-07-13 | 42.0400 | 44.0000 | 39.9000 | 40.2500 | -17.181% | 62 | 685 | -86.932% |
| 2026-07-10 | 47.9300 | 50.1500 | 47.9300 | 48.6000 | -0.715% | 15 | 692 | -89.177% |
| 2026-07-09 | 49.0000 | 52.9300 | 44.4100 | 48.9500 | +13.837% | 234 | 693 | -89.254% |
| 2026-07-08 | 37.1800 | 46.5500 | 37.1000 | 43.0000 | +34.165% | 306 | 670 | -87.767% |
| 2026-07-07 | 29.0500 | 33.3500 | 29.0500 | 32.0500 | -8.819% | 33 | 666 | -83.588% |
| 2026-07-06 | 38.0000 | 39.0000 | 34.5000 | 35.1500 | +25.089% | 36 | 649 | -85.036% |
| 2026-07-02 | 31.0900 | 31.0900 | 28.1000 | 28.1000 | -15.361% | 30 | 647 | -81.281% |
| 2026-07-01 | 32.5000 | 33.4500 | 32.2500 | 33.2000 | -7.880% | 73 | 624 | -84.157% |
| 2026-06-30 | 36.5000 | 37.0000 | 36.0400 | 36.0400 | +1.094% | 10 | 617 | -85.405% |
| 2026-06-29 | 32.1000 | 36.0000 | 29.9500 | 35.6500 | +7.867% | 36 | 588 | -85.245% |
| 2026-06-26 | 32.5000 | 33.7500 | 32.3400 | 33.0500 | -13.617% | 34 | 599 | -84.085% |
| 2026-06-25 | 41.8300 | 41.8300 | 36.8000 | 38.2600 | -3.651% | 8 | 595 | -86.252% |
| 2026-06-24 | 42.3000 | 42.3000 | 38.6500 | 39.7100 | -1.684% | 21 | 589 | -86.754% |
| 2026-06-23 | 38.0000 | 42.2200 | 38.0000 | 40.3900 | -15.977% | 23 | 580 | -86.977% |
| 2026-06-22 | 58.5400 | 58.5400 | 48.0700 | 48.0700 | -15.991% | 54 | 541 | -89.058% |
| 2026-06-18 | 56.0000 | 57.4000 | 54.5000 | 57.2200 | +25.482% | 105 | 598 | -90.807% |
| 2026-06-17 | 47.8900 | 48.7500 | 45.6000 | 45.6000 | +18.135% | 8 | 592 | -88.465% |
| 2026-06-16 | 44.2900 | 44.2900 | 37.8000 | 38.6000 | -15.812% | 5 | 588 | -86.373% |
| 2026-06-15 | 47.6000 | 47.6000 | 45.1000 | 45.8500 | +9.037% | 6 | 587 | -88.528% |
| 2026-06-12 | 41.3000 | 42.0500 | 41.2500 | 42.0500 | +3.699% | 6 | 585 | -87.491% |
| 2026-06-11 | 40.2000 | 41.4000 | 39.4500 | 40.5500 | +1.884% | 8 | 582 | -87.028% |
| 2026-06-10 | 40.5000 | 40.6300 | 39.0000 | 39.8000 | -15.767% | 36 | 568 | -86.784% |
| 2026-06-09 | 53.0000 | 53.0000 | 38.1400 | 47.2500 | -6.064% | 68 | 572 | -88.868% |
| 2026-06-08 | 50.2000 | 51.4200 | 49.2400 | 50.3000 | +5.318% | 29 | 577 | -89.543% |
| 2026-06-05 | 58.0000 | 58.0000 | 46.7000 | 47.7600 | -27.636% | 110 | 517 | -88.987% |
| 2026-06-04 | 62.0000 | 70.5000 | 56.6400 | 66.0000 | -43.250% | 409 | 535 | -92.030% |
| 2026-06-03 | 110.9700 | 117.3200 | 108.6000 | 116.3000 | +2.332% | 52 | 552 | -95.477% |
| 2026-06-02 | 113.0000 | 115.0000 | 113.0000 | 113.6500 | +13.480% | 12 | 559 | -95.372% |
| 2026-06-01 | 87.3500 | 100.5000 | 87.3500 | 100.1500 | +26.580% | 26 | 571 | -94.748% |
| 2026-05-29 | 79.0000 | 85.7500 | 77.4800 | 79.1200 | +11.390% | 20 | 576 | -93.352% |
| 2026-05-28 | 68.2500 | 71.0300 | 68.2500 | 71.0300 | +3.678% | 6 | 570 | -92.595% |
| 2026-05-27 | 68.5100 | 68.5100 | 68.5100 | 68.5100 | -1.040% | 1 | 571 | -92.322% |
| 2026-05-26 | 70.0700 | 70.0700 | 67.8500 | 69.2300 | +12.569% | 81 | 512 | -92.402% |
| 2026-05-22 | 61.2000 | 62.8400 | 61.2000 | 61.5000 | -0.886% | 78 | 463 | -91.447% |
| 2026-05-21 | 66.0000 | 66.0000 | 61.9300 | 62.0500 | -5.928% | 17 | 453 | -91.523% |
| 2026-05-20 | 64.6000 | 68.4500 | 64.6000 | 65.9600 | +7.078% | 6 | 454 | -92.025% |
| 2026-05-19 | 61.9200 | 61.9200 | 59.3000 | 61.6000 | -6.454% | 15 | 449 | -91.461% |
| 2026-05-18 | 65.5000 | 66.8000 | 65.2200 | 65.8500 | -9.795% | 32 | 431 | -92.012% |
| 2026-05-15 | 72.9600 | 73.0000 | 72.9600 | 73.0000 | -11.782% | 4 | 434 | -92.795% |
| 2026-05-14 | 66.5500 | 82.7500 | 66.5500 | 82.7500 | +28.794% | 21 | 438 | -93.644% |
| 2026-05-13 | 63.5000 | 64.2500 | 62.3300 | 64.2500 | -2.445% | 7 | 436 | -91.813% |
| 2026-05-12 | 72.8000 | 72.8000 | 61.5600 | 65.8600 | -9.904% | 15 | 435 | -92.013% |
| 2026-05-11 | 73.5000 | 74.4500 | 73.1000 | 73.1000 | -0.679% | 3 | 435 | -92.804% |
| 2026-05-08 | 73.3000 | 74.3000 | 73.3000 | 73.6000 | +16.733% | 4 | 436 | -92.853% |
| 2026-05-07 | 66.8000 | 66.8000 | 60.1800 | 63.0500 | -8.437% | 137 | 497 | -91.657% |
| 2026-05-06 | 77.5000 | 77.5000 | 68.5500 | 68.8600 | -6.249% | 33 | 497 | -92.361% |
| 2026-05-05 | 70.6500 | 75.5000 | 70.6500 | 73.4500 | +16.587% | 12 | 500 | -92.839% |
| 2026-05-04 | 68.5900 | 68.5900 | 62.1400 | 63.0000 | -6.639% | 29 | 499 | -91.651% |
| 2026-05-01 | 65.4200 | 68.4500 | 65.4200 | 67.4800 | +4.946% | 10 | 498 | -92.205% |
| 2026-04-30 | 65.9300 | 66.0000 | 60.3000 | 64.3000 | +9.783% | 30 | 519 | -91.820% |
| 2026-04-29 | 56.7000 | 59.2000 | 54.7500 | 58.5700 | +3.664% | 12 | 516 | -91.019% |
| 2026-04-28 | 59.0000 | 59.8000 | 54.3500 | 56.5000 | -17.058% | 119 | 470 | -90.690% |
| 2026-04-27 | 70.0000 | 70.0000 | 68.1200 | 68.1200 | -4.191% | 6 | 468 | -92.278% |
| 2026-04-24 | 64.1500 | 71.1000 | 64.1500 | 71.1000 | +0.495% | 11 | 472 | -92.602% |
| 2026-04-23 | 71.1200 | 76.3000 | 70.5200 | 70.7500 | -2.333% | 31 | 479 | -92.565% |
| 2026-04-22 | 59.5500 | 72.4400 | 59.5500 | 72.4400 | +25.917% | 393 | 388 | -92.739% |
| 2026-04-21 | 55.9200 | 58.7500 | 55.8000 | 57.5300 | +5.270% | 7 | 385 | -90.857% |
| 2026-04-20 | 59.8400 | 59.8400 | 54.6500 | 54.6500 | -5.776% | 39 | 385 | -90.375% |
| 2026-04-17 | 57.7000 | 59.8000 | 57.7000 | 58.0000 | +0.433% | 73 | 367 | -90.931% |
| 2026-04-16 | 56.5900 | 57.7500 | 55.2100 | 57.7500 | +2.850% | 100 | 281 | -90.892% |
| 2026-04-15 | 53.2200 | 56.1500 | 52.4500 | 56.1500 | +22.065% | 177 | 180 | -90.632% |
| 2026-04-14 | 46.3300 | 46.8700 | 45.9500 | 46.0000 | -1.772% | 17 | 178 | -88.565% |
| 2026-04-13 | 44.3600 | 46.8300 | 44.3600 | 46.8300 | +4.555% | 8 | 178 | -88.768% |
| 2026-04-10 | 42.7500 | 46.2000 | 41.6600 | 44.7900 | +42.326% | 38 | 168 | -88.256% |
| 2026-04-08 | 32.0200 | 32.0200 | 31.4700 | 31.4700 | +23.412% | 17 | 168 | -83.286% |
| 2026-04-07 | 23.5000 | 25.8000 | 23.3000 | 25.5000 | +36.950% | 97 | 161 | -79.373% |
| 2026-04-01 | 18.6500 | 18.6500 | 18.6200 | 18.6200 | +9.208% | 4 | 89 | -71.751% |
| 2026-03-31 | 15.7000 | 17.0500 | 15.7000 | 17.0500 | +15.593% | 7 | 89 | -69.150% |
| 2026-03-30 | 15.4000 | 15.4000 | 14.3000 | 14.7500 | -14.493% | 8 | 83 | -64.339% |
| 2026-03-27 | 17.2000 | 17.2500 | 17.2000 | 17.2500 | -15.233% | 3 | 80 | -69.507% |
| 2026-03-26 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -8.251% | 1 | 77 | -74.152% |
| 2026-03-24 | 22.1800 | 22.1800 | 22.1800 | 22.1800 | -8.536% | 2 | 77 | -76.285% |
| 2026-03-23 | 23.0000 | 24.2500 | 23.0000 | 24.2500 | +12.269% | 3 | 77 | -78.309% |
| 2026-03-18 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -3.139% | 1 | 77 | -75.648% |
| 2026-03-17 | 22.3500 | 22.3500 | 22.2900 | 22.3000 | -14.231% | 21 | 77 | -76.413% |
| 2026-03-13 | 28.2600 | 28.2600 | 26.0000 | 26.0000 | -21.922% | 6 | 71 | -79.769% |
| 2026-03-11 | 34.1000 | 34.1700 | 33.3000 | 33.3000 | -13.168% | 33 | 65 | -84.204% |
| 2026-03-10 | 38.1200 | 38.3500 | 38.1200 | 38.3500 | +3.930% | 2 | 61 | -86.284% |
| 2026-03-09 | 35.1800 | 36.9000 | 35.1800 | 36.9000 | +13.504% | 17 | 61 | -85.745% |
| 2026-03-06 | 31.3300 | 32.5100 | 31.3300 | 32.5100 | +10.390% | 3 | 66 | -83.820% |
| 2026-03-05 | 29.4500 | 29.4500 | 29.4500 | 29.4500 | +12.405% | 1 | 65 | -82.139% |
| 2026-03-04 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +3.109% | 1 | 65 | -79.924% |
| 2026-03-03 | 25.0000 | 25.4100 | 24.7500 | 25.4100 | -3.932% | 35 | 64 | -79.299% |
| 2026-03-02 | 26.7000 | 26.7000 | 26.4500 | 26.4500 | +1.731% | 27 | 39 | -80.113% |
| 2026-02-26 | 29.1500 | 29.1500 | 26.0000 | 26.0000 | -27.273% | 2 | 21 | -79.769% |
| 2026-02-25 | 35.7500 | 35.7500 | 35.7500 | 35.7500 | +5.147% | 1 | 21 | -85.287% |
| 2026-02-19 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | -3.409% | 1 | 21 | -84.529% |
| 2026-02-18 | 35.2000 | 35.2000 | 35.2000 | 35.2000 | +0.285% | 1 | 22 | -85.057% |
| 2026-02-17 | 31.8500 | 35.1000 | 31.8500 | 35.1000 | -2.770% | 5 | 21 | -85.014% |
| 2026-02-06 | 33.4300 | 36.3000 | 33.3400 | 36.1000 | +20.333% | 4 | 21 | -85.429% |
| 2026-02-05 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +16.777% | 2 | 20 | -82.467% |
| 2026-02-04 | 25.6900 | 25.6900 | 25.6900 | 25.6900 | -4.993% | 1 | 18 | -79.525% |
| 2026-02-03 | 26.9500 | 27.0400 | 26.9500 | 27.0400 | -21.691% | 2 | 18 | -80.547% |
| 2026-02-02 | 35.0500 | 35.0500 | 34.5300 | 34.5300 | -0.633% | 4 | 17 | -84.767% |
| 2026-01-29 | 36.0000 | 36.0000 | 34.7500 | 34.7500 | +10.845% | 7 | 14 | -84.863% |
| 2026-01-26 | 31.2500 | 31.3500 | 31.2500 | 31.3500 | +1.129% | 2 | 13 | -83.222% |
| 2026-01-23 | 29.5300 | 31.0000 | 29.4400 | 31.0000 | -6.061% | 5 | 13 | -83.032% |
| 2026-01-22 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -3.621% | 1 | 11 | -84.061% |
| 2026-01-21 | 35.0000 | 35.0000 | 33.2300 | 34.2400 | -7.957% | 7 | 10 | -84.638% |
| 2026-01-20 | 39.5000 | 39.5000 | 37.2000 | 37.2000 | -9.135% | 5 | 8 | -85.860% |
| 2026-01-16 | 42.6400 | 42.6400 | 40.9400 | 40.9400 | +6.421% | 2 | 3 | -87.152% |
| 2026-01-14 | 38.1000 | 38.4700 | 38.1000 | 38.4700 | -13.531% | 2 | 3 | -86.327% |
| 2026-01-12 | 44.4900 | 44.4900 | 44.4900 | 44.4900 | 0.000% | 1 | 1 | -88.177% |