Dark

AVGO20261120C420
AVGO Nov 20 2026 420.00 Call (AVGO261120C00420000)
option OPRA

EOD

Aug 20, 2026

16.10+2.028%(+0.32)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	16.3000	16.8000	15.0000	16.1000	+2.028%	105	1,945	0.000%
2026-08-19	20.0000	20.0000	14.3100	15.7800	-28.207%	721	1,955	+2.028%
2026-08-18	24.1400	24.1400	21.3900	21.9800	-21.077%	232	1,565	-26.752%
2026-08-17	29.5500	29.5500	27.5000	27.8500	-2.452%	25	1,433	-42.190%
2026-08-14	38.0000	38.0000	26.9000	28.5500	-32.105%	469	1,442	-43.608%
2026-08-13	40.2000	46.3500	40.2000	42.0500	+3.827%	46	1,122	-61.712%
2026-08-12	44.1000	44.5000	40.5000	40.5000	+0.646%	51	1,122	-60.247%
2026-08-11	46.8000	46.8000	40.0000	40.2400	-14.782%	23	1,112	-59.990%
2026-08-10	51.1000	53.6000	47.0200	47.2200	-6.365%	54	1,107	-65.904%
2026-08-07	53.0000	53.0000	49.0000	50.4300	+3.002%	74	1,095	-68.075%
2026-08-06	48.9700	53.4500	48.0700	48.9600	-2.080%	68	1,117	-67.116%
2026-08-05	53.8300	53.8300	49.2000	50.0000	-2.553%	15	1,097	-67.800%
2026-08-04	43.5900	52.3000	42.4000	51.3100	+49.810%	81	1,097	-68.622%
2026-08-03	29.5000	34.2500	27.7300	34.2500	+4.103%	36	1,118	-52.993%
2026-07-31	35.4100	38.9300	30.3000	32.9000	-0.933%	24	1,112	-51.064%
2026-07-30	32.7500	33.2500	31.3700	33.2100	+16.567%	18	1,122	-51.521%
2026-07-29	31.2900	31.2900	28.4900	28.4900	-13.034%	14	1,123	-43.489%
2026-07-28	30.5000	32.7600	29.0000	32.7600	+2.056%	101	1,120	-50.855%
2026-07-27	31.2000	32.2400	31.0700	32.1000	+2.885%	36	1,038	-49.844%
2026-07-24	34.1200	34.5500	31.1500	31.2000	-13.931%	29	1,043	-48.397%
2026-07-23	40.2200	40.2200	36.2500	36.2500	-13.690%	7	1,046	-55.586%
2026-07-22	36.4000	42.0000	36.4000	42.0000	+17.647%	19	1,046	-61.667%
2026-07-21	34.4500	35.9200	34.4500	35.7000	+9.342%	230	1,040	-54.902%
2026-07-20	33.3200	33.8500	32.6000	32.6500	+10.230%	30	1,226	-50.689%
2026-07-17	25.4800	31.5500	25.2900	29.6200	-2.885%	115	1,224	-45.645%
2026-07-16	33.9000	35.3700	30.5000	30.5000	-25.245%	60	1,139	-47.213%
2026-07-15	38.9000	40.8000	38.0800	40.8000	-1.687%	11	1,110	-60.539%
2026-07-14	36.5700	41.5000	36.5700	41.5000	+15.760%	8	1,119	-61.205%
2026-07-13	38.0000	40.5000	35.8500	35.8500	-19.691%	121	1,113	-55.091%
2026-07-10	45.4500	45.4500	44.5300	44.6400	-3.398%	42	998	-63.934%
2026-07-09	46.5000	48.6000	40.3200	46.2100	+15.525%	64	997	-65.159%
2026-07-08	34.3000	41.8200	34.3000	40.0000	+42.096%	37	1,004	-59.750%
2026-07-07	28.4700	30.1500	27.4500	28.1500	-11.617%	40	1,000	-42.806%
2026-07-06	31.0000	35.2000	31.0000	31.8500	+23.834%	34	972	-49.451%
2026-07-02	29.5000	29.5000	24.6000	25.7200	-14.267%	260	748	-37.403%
2026-07-01	29.7800	30.3900	29.0000	30.0000	-11.531%	87	748	-46.333%
2026-06-30	32.9500	33.9100	32.9500	33.9100	+5.969%	104	722	-52.521%
2026-06-29	30.2000	32.5500	30.2000	32.0000	+7.131%	17	631	-49.688%
2026-06-26	29.7500	30.5000	29.7500	29.8700	-13.295%	19	628	-46.100%
2026-06-25	39.0000	39.0000	33.4200	34.4500	-2.131%	16	635	-53.266%
2026-06-24	37.0000	38.5800	35.1200	35.2000	-3.110%	57	630	-54.261%
2026-06-23	37.1500	41.4500	36.2200	36.3300	-13.808%	20	592	-55.684%
2026-06-22	50.4700	50.4700	42.1500	42.1500	-21.259%	36	589	-61.803%
2026-06-18	52.1000	53.5300	50.7000	53.5300	+27.757%	54	609	-69.923%
2026-06-17	41.0000	45.1500	41.0000	41.9000	+19.989%	18	609	-61.575%
2026-06-16	39.4000	39.4000	34.9200	34.9200	-17.544%	24	597	-53.895%
2026-06-15	43.5000	43.5000	41.1100	42.3500	+10.864%	30	583	-61.983%
2026-06-12	37.9000	38.5000	37.9000	38.2000	-7.011%	8	568	-57.853%
2026-06-11	37.9700	41.0800	35.8000	41.0800	+15.523%	12	560	-60.808%
2026-06-10	37.8500	38.2400	35.5000	35.5600	-18.065%	111	558	-54.724%
2026-06-09	44.3200	44.3200	35.5000	43.4000	-5.652%	28	502	-62.903%
2026-06-08	48.6600	48.6600	44.9900	46.0000	+6.211%	45	492	-65.000%
2026-06-05	57.4500	57.4500	43.3100	43.3100	-30.145%	61	462	-62.826%
2026-06-04	59.1700	65.9000	53.2500	62.0000	-43.876%	220	441	-74.032%
2026-06-03	109.2000	111.6000	108.8000	110.4700	+5.010%	45	391	-85.426%
2026-06-02	108.0000	111.0000	100.3400	105.2000	+15.225%	39	422	-84.696%
2026-06-01	82.0000	94.7500	80.0000	91.3000	+14.497%	34	420	-82.366%
2026-05-29	72.0000	82.0000	72.0000	79.7400	+19.910%	45	433	-79.809%
2026-05-28	60.0000	67.0000	58.5000	66.5000	+5.556%	116	443	-75.789%
2026-05-27	68.0000	68.0000	61.7500	63.0000	-1.176%	12	444	-74.444%
2026-05-26	65.0000	68.2500	63.2000	63.7500	+11.960%	13	443	-74.745%
2026-05-22	60.2200	60.2200	56.4000	56.9400	-1.026%	32	425	-71.725%
2026-05-21	61.0200	63.3500	57.5300	57.5300	-5.627%	76	414	-72.015%
2026-05-20	58.8700	63.2800	58.8700	60.9600	+8.277%	10	414	-73.589%
2026-05-19	55.3200	59.1900	55.3200	56.3000	-8.082%	171	439	-71.403%
2026-05-18	63.5000	63.5000	61.2500	61.2500	-8.582%	24	439	-73.714%
2026-05-15	69.5700	70.5000	67.0000	67.0000	-8.030%	62	439	-75.970%
2026-05-14	65.2000	76.7000	65.2000	72.8500	+17.500%	59	416	-77.900%
2026-05-13	56.3800	62.0000	56.3800	62.0000	+2.496%	31	409	-74.032%
2026-05-12	67.6900	67.6900	58.4500	60.4900	-13.089%	15	409	-73.384%
2026-05-11	71.9600	72.0500	68.2700	69.6000	+0.360%	62	409	-76.868%
2026-05-08	64.8000	69.3500	64.8000	69.3500	+15.199%	6	426	-76.784%
2026-05-07	61.7100	64.1700	58.3300	60.2000	-6.739%	18	428	-73.256%
2026-05-06	70.7500	71.9000	62.1400	64.5500	-6.013%	125	427	-75.058%
2026-05-05	61.4500	70.8100	61.4500	68.6800	+15.974%	119	458	-76.558%
2026-05-04	63.8600	63.8600	56.5000	59.2200	-7.757%	81	383	-72.813%
2026-05-01	63.4500	64.2000	63.3500	64.2000	+9.239%	14	389	-74.922%
2026-04-30	60.0000	60.0000	58.4600	58.7700	+6.757%	18	389	-72.605%
2026-04-29	52.5500	55.0500	52.5500	55.0500	+5.158%	3	383	-70.754%
2026-04-28	56.2600	56.2600	51.3900	52.3500	-17.102%	17	383	-69.245%
2026-04-27	67.6500	67.6500	62.2500	63.1500	-5.746%	11	383	-74.505%
2026-04-24	60.5300	67.0000	60.0000	67.0000	+0.105%	10	379	-75.970%
2026-04-23	68.8800	71.1600	66.3000	66.9300	-1.574%	84	380	-75.945%
2026-04-22	56.4500	68.0000	56.2500	68.0000	+32.476%	88	367	-76.324%
2026-04-20	54.0000	54.0000	51.1500	51.3300	-8.763%	10	312	-68.634%
2026-04-17	55.2800	56.2600	54.0400	56.2600	+6.412%	40	311	-71.383%
2026-04-16	52.4400	52.8700	52.4400	52.8700	+3.342%	3	311	-69.548%
2026-04-15	46.8200	51.1600	46.8200	51.1600	+19.981%	30	312	-68.530%
2026-04-14	42.2000	42.6400	42.1200	42.6400	-1.296%	389	303	-62.242%
2026-04-13	41.3600	43.2000	41.3600	43.2000	+6.195%	8	165	-62.731%
2026-04-10	36.5000	42.2600	36.5000	40.6800	+30.010%	73	165	-60.423%
2026-04-09	31.7300	31.7300	31.2900	31.2900	+4.754%	7	173	-48.546%
2026-04-08	27.8600	29.8700	27.8600	29.8700	+24.458%	34	167	-46.100%
2026-04-07	21.2000	24.0000	20.1200	24.0000	+51.707%	44	160	-32.917%
2026-04-06	15.8200	15.8200	15.8200	15.8200	-6.941%	2	124	+1.770%
2026-04-02	16.9000	17.0000	16.9000	17.0000	-1.220%	2	122	-5.294%
2026-04-01	16.6000	17.2100	16.3000	17.2100	+22.491%	8	122	-6.450%
2026-03-31	14.0500	14.3500	14.0500	14.0500	+3.690%	3	115	+14.591%
2026-03-30	13.9100	13.9100	13.5500	13.5500	-31.323%	3	112	+18.819%
2026-03-25	19.7300	19.7300	19.7300	19.7300	-1.103%	1	109	-18.398%
2026-03-24	19.1000	19.9500	19.1000	19.9500	-3.155%	2	110	-19.298%
2026-03-23	20.6000	20.6000	20.6000	20.6000	+3.258%	2	109	-21.845%
2026-03-19	17.7000	19.9500	17.7000	19.9500	+0.656%	13	107	-19.298%
2026-03-18	20.5000	20.5000	19.8200	19.8200	-1.881%	7	96	-18.769%
2026-03-17	20.4500	20.4500	20.2000	20.2000	-31.456%	5	91	-20.297%
2026-03-13	29.4700	29.4700	29.4700	29.4700	-4.163%	5	91	-45.368%
2026-03-11	31.8500	32.0000	30.2800	30.7500	-3.271%	132	88	-47.642%
2026-03-10	31.7900	31.7900	31.7900	31.7900	+0.953%	1	100	-49.355%
2026-03-06	29.5000	31.6000	29.5000	31.4900	+19.055%	8	99	-48.873%
2026-03-05	26.3000	26.4500	26.3000	26.4500	+12.553%	11	104	-39.130%
2026-03-04	23.5000	23.5000	23.5000	23.5000	+0.342%	20	109	-31.489%
2026-03-03	23.4300	23.4300	23.4200	23.4200	-3.223%	5	90	-31.255%
2026-03-02	24.5200	24.5200	24.2000	24.2000	-5.837%	8	85	-33.471%
2026-02-27	25.7000	25.7000	25.7000	25.7000	+4.260%	2	79	-37.354%
2026-02-26	26.0000	26.0000	24.6500	24.6500	-24.294%	6	81	-34.686%
2026-02-25	31.3000	32.5600	31.3000	32.5600	+1.118%	4	75	-50.553%
2026-02-13	32.2000	32.2000	32.2000	32.2000	-6.314%	2	75	-50.000%
2026-02-12	34.3700	34.3700	34.3700	34.3700	-5.055%	1	75	-53.157%
2026-02-11	36.2000	36.2000	36.2000	36.2000	-0.138%	2	76	-55.525%
2026-02-10	39.1500	39.1500	36.2500	36.2500	-1.628%	3	74	-55.586%
2026-02-09	36.8500	36.8500	36.8500	36.8500	+21.697%	1	71	-56.309%
2026-02-06	30.2800	30.2800	30.2800	30.2800	+21.851%	2	71	-46.830%
2026-02-05	30.9500	30.9500	24.8500	24.8500	+13.263%	2	71	-35.211%
2026-02-04	26.0000	26.0000	21.6500	21.9400	-14.697%	73	71	-26.618%
2026-02-03	28.5000	28.5600	25.7200	25.7200	-19.499%	9	78	-37.403%
2026-02-02	31.9500	31.9500	31.9500	31.9500	-0.776%	22	74	-49.609%
2026-01-30	33.6500	33.6500	32.2000	32.2000	+1.513%	11	52	-50.000%
2026-01-29	31.7200	31.7200	31.7200	31.7200	-1.978%	1	48	-49.243%
2026-01-28	32.8200	32.8200	32.3600	32.3600	+7.152%	2	48	-50.247%
2026-01-26	30.7900	30.8400	30.2000	30.2000	+8.633%	88	49	-46.689%
2026-01-23	27.7400	28.6300	27.3100	27.8000	-9.887%	8	19	-42.086%
2026-01-22	32.2400	32.2400	30.8500	30.8500	-8.997%	2	19	-47.812%
2026-01-20	36.9000	36.9000	33.9000	33.9000	-13.565%	17	18	-52.507%
2026-01-16	39.2200	39.2200	39.2200	39.2200	-1.950%	1	3	-58.950%
2026-01-15	40.0000	40.0000	40.0000	40.0000	+13.636%	1	3	-59.750%
2026-01-14	35.2000	35.2000	35.2000	35.2000	-20.145%	1	3	-54.261%
2026-01-13	44.0500	44.1300	44.0300	44.0800	+7.512%	4	3	-63.475%
2026-01-12	41.0000	41.0000	41.0000	41.0000	0.000%	1	1	-60.732%