AVGO261120C00430000
AVGO Nov 20 2026 430.00 Call
optionOPRA
EODOct 7, 2026
5.25USD+1.744%(+0.09)254Vol3,947OI
AVGO261120C00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 5.0500 | 5.2500 | 3.8000 | 5.2500 | +1.744% | 254 | 3,886 | 0.000% |
| 2026-10-06 | 3.3500 | 6.2500 | 3.1500 | 5.1600 | +76.712% | 954 | 3,776 | +1.744% |
| 2026-10-05 | 2.4500 | 3.1100 | 2.4500 | 2.9200 | +24.255% | 1,042 | 3,169 | +79.795% |
| 2026-10-02 | 2.1000 | 2.7700 | 2.0700 | 2.3500 | +27.027% | 288 | 3,026 | +123.404% |
| 2026-10-01 | 2.6700 | 2.6700 | 1.8500 | 1.8500 | -23.868% | 125 | 3,004 | +183.784% |
| 2026-09-30 | 2.8300 | 2.9200 | 2.4300 | 2.4300 | -19.000% | 233 | 2,974 | +116.049% |
| 2026-09-29 | 3.1000 | 4.0000 | 2.9500 | 3.0000 | +21.457% | 319 | 2,830 | +75.000% |
| 2026-09-28 | 3.4500 | 3.4500 | 2.4000 | 2.4700 | -24.000% | 217 | 2,728 | +112.551% |
| 2026-09-25 | 3.5000 | 3.5400 | 3.0000 | 3.2500 | -5.523% | 220 | 2,607 | +61.538% |
| 2026-09-24 | 3.1200 | 3.4500 | 2.8900 | 3.4400 | -10.649% | 149 | 2,579 | +52.616% |
| 2026-09-23 | 4.5000 | 4.6200 | 3.7700 | 3.8500 | -33.043% | 230 | 2,619 | +36.364% |
| 2026-09-22 | 5.3000 | 6.0500 | 4.7300 | 5.7500 | +6.481% | 531 | 2,434 | -8.696% |
| 2026-09-21 | 4.1500 | 5.7500 | 3.6800 | 5.4000 | +31.707% | 432 | 2,228 | -2.778% |
| 2026-09-18 | 2.8600 | 5.0000 | 2.8600 | 4.1000 | +34.426% | 186 | 2,296 | +28.049% |
| 2026-09-17 | 2.9400 | 3.4000 | 2.9000 | 3.0500 | +26.556% | 111 | 2,300 | +72.131% |
| 2026-09-16 | 2.7000 | 2.7600 | 1.9700 | 2.4100 | -4.365% | 42 | 2,298 | +117.842% |
| 2026-09-15 | 3.3500 | 3.5500 | 2.4500 | 2.5200 | -20.000% | 204 | 2,271 | +108.333% |
| 2026-09-14 | 3.8900 | 4.0000 | 3.1000 | 3.1500 | -44.737% | 325 | 2,279 | +66.667% |
| 2026-09-11 | 6.5900 | 6.9000 | 5.7000 | 5.7000 | -10.518% | 121 | 2,200 | -7.895% |
| 2026-09-10 | 6.5000 | 7.1500 | 6.3700 | 6.3700 | -15.067% | 54 | 2,187 | -17.582% |
| 2026-09-09 | 8.7000 | 8.7000 | 6.8000 | 7.5000 | -14.773% | 71 | 2,179 | -30.000% |
| 2026-09-08 | 6.7000 | 10.3200 | 6.7000 | 8.8000 | +31.343% | 326 | 2,133 | -40.341% |
| 2026-09-04 | 6.1300 | 6.7000 | 5.4000 | 6.7000 | +2.761% | 254 | 2,093 | -21.642% |
| 2026-09-03 | 6.4700 | 6.9500 | 3.9600 | 6.5200 | -43.304% | 327 | 1,955 | -19.479% |
| 2026-09-02 | 11.9000 | 12.5000 | 11.4000 | 11.5000 | -11.538% | 60 | 1,934 | -54.348% |
| 2026-09-01 | 11.5900 | 13.0000 | 11.5500 | 13.0000 | -5.179% | 48 | 1,925 | -59.615% |
| 2026-08-31 | 13.6000 | 13.8900 | 12.6000 | 13.7100 | +5.462% | 49 | 1,908 | -61.707% |
| 2026-08-28 | 16.0000 | 16.0000 | 12.5000 | 13.0000 | -10.345% | 60 | 1,888 | -59.615% |
| 2026-08-27 | 12.1500 | 14.5000 | 12.1500 | 14.5000 | +32.420% | 64 | 1,869 | -63.793% |
| 2026-08-26 | 9.8500 | 10.9500 | 9.4800 | 10.9500 | +1.860% | 105 | 1,827 | -52.055% |
| 2026-08-25 | 11.9600 | 12.0000 | 10.7000 | 10.7500 | -9.129% | 15 | 1,820 | -51.163% |
| 2026-08-24 | 12.8800 | 12.8800 | 11.8100 | 11.8300 | -19.249% | 30 | 1,811 | -55.621% |
| 2026-08-21 | 17.1800 | 17.1800 | 14.3000 | 14.6500 | +7.169% | 36 | 1,789 | -64.164% |
| 2026-08-20 | 14.3500 | 14.3800 | 13.4700 | 13.6700 | -3.392% | 30 | 1,779 | -61.595% |
| 2026-08-19 | 16.1000 | 16.2300 | 12.4000 | 14.1500 | -26.302% | 136 | 1,702 | -62.898% |
| 2026-08-18 | 21.1900 | 21.3900 | 18.7500 | 19.2000 | -19.833% | 564 | 1,405 | -72.656% |
| 2026-08-17 | 25.5200 | 26.4500 | 23.9500 | 23.9500 | -2.245% | 49 | 1,402 | -78.079% |
| 2026-08-14 | 30.8800 | 30.8800 | 23.6000 | 24.5000 | -34.927% | 203 | 1,373 | -78.571% |
| 2026-08-13 | 35.0000 | 40.8000 | 35.0000 | 37.6500 | -0.528% | 22 | 1,368 | -86.056% |
| 2026-08-12 | 38.6600 | 40.9400 | 37.8500 | 37.8500 | +3.699% | 8 | 1,368 | -86.129% |
| 2026-08-11 | 40.0500 | 41.5000 | 36.4800 | 36.5000 | -14.918% | 46 | 1,341 | -85.616% |
| 2026-08-10 | 45.8000 | 47.1500 | 41.5800 | 42.9000 | -3.378% | 49 | 1,347 | -87.762% |
| 2026-08-07 | 49.6300 | 49.6300 | 44.0500 | 44.4000 | -3.688% | 31 | 1,341 | -88.176% |
| 2026-08-06 | 43.0900 | 47.4100 | 43.0900 | 46.1000 | -0.260% | 33 | 1,331 | -88.612% |
| 2026-08-05 | 49.0000 | 49.9400 | 45.1500 | 46.2200 | -2.076% | 31 | 1,336 | -88.641% |
| 2026-08-04 | 37.0000 | 47.5500 | 37.0000 | 47.2000 | +56.291% | 54 | 1,328 | -88.877% |
| 2026-08-03 | 24.4500 | 30.2000 | 24.3900 | 30.2000 | +2.338% | 36 | 1,327 | -82.616% |
| 2026-07-31 | 31.9100 | 34.2500 | 27.4500 | 29.5100 | -1.139% | 27 | 1,320 | -82.209% |
| 2026-07-30 | 30.0000 | 30.2600 | 29.1000 | 29.8500 | +10.433% | 11 | 1,315 | -82.412% |
| 2026-07-29 | 28.0000 | 28.0000 | 27.0000 | 27.0300 | -3.464% | 10 | 1,317 | -80.577% |
| 2026-07-28 | 26.3000 | 28.0000 | 26.2500 | 28.0000 | -2.609% | 85 | 1,305 | -81.250% |
| 2026-07-27 | 29.5000 | 29.5000 | 27.7000 | 28.7500 | -4.262% | 78 | 1,294 | -81.739% |
| 2026-07-24 | 30.6000 | 30.6000 | 30.0300 | 30.0300 | -11.022% | 4 | 1,293 | -82.517% |
| 2026-07-23 | 34.0000 | 34.4100 | 33.7500 | 33.7500 | -9.639% | 7 | 1,298 | -84.444% |
| 2026-07-22 | 31.0000 | 37.6500 | 31.0000 | 37.3500 | +21.860% | 84 | 1,313 | -85.944% |
| 2026-07-21 | 33.6200 | 33.6200 | 30.6500 | 30.6500 | +5.326% | 17 | 1,322 | -82.871% |
| 2026-07-20 | 30.7500 | 31.0500 | 29.0000 | 29.1000 | +5.282% | 14 | 1,322 | -81.959% |
| 2026-07-17 | 24.5000 | 28.5000 | 22.3700 | 27.6400 | -3.760% | 304 | 1,126 | -81.006% |
| 2026-07-16 | 30.8000 | 31.3000 | 28.4800 | 28.7200 | -20.421% | 18 | 1,129 | -81.720% |
| 2026-07-15 | 38.6500 | 38.6500 | 35.8500 | 36.0900 | -0.933% | 7 | 1,132 | -85.453% |
| 2026-07-14 | 34.9500 | 38.5500 | 33.3800 | 36.4300 | +5.137% | 35 | 1,102 | -85.589% |
| 2026-07-13 | 35.0000 | 35.9500 | 34.6500 | 34.6500 | -14.233% | 4 | 1,102 | -84.848% |
| 2026-07-10 | 41.1700 | 41.2500 | 40.1500 | 40.4000 | -4.152% | 35 | 1,091 | -87.005% |
| 2026-07-09 | 41.5000 | 45.0000 | 40.0100 | 42.1500 | +16.404% | 33 | 1,086 | -87.544% |
| 2026-07-08 | 34.3900 | 38.5000 | 33.1000 | 36.2100 | +36.642% | 33 | 1,091 | -85.501% |
| 2026-07-07 | 25.1000 | 27.4000 | 25.1000 | 26.5000 | -9.091% | 27 | 1,080 | -80.189% |
| 2026-07-06 | 28.0000 | 32.0000 | 28.0000 | 29.1500 | +27.851% | 18 | 1,081 | -81.990% |
| 2026-07-02 | 25.0500 | 27.0000 | 22.7000 | 22.8000 | -15.399% | 48 | 1,059 | -76.974% |
| 2026-07-01 | 28.0800 | 28.0800 | 26.1500 | 26.9500 | -11.232% | 23 | 1,054 | -80.519% |
| 2026-06-30 | 30.0000 | 30.6000 | 28.7500 | 30.3600 | +4.690% | 22 | 1,045 | -82.708% |
| 2026-06-29 | 28.5300 | 29.8100 | 27.3000 | 29.0000 | +10.687% | 58 | 1,023 | -81.897% |
| 2026-06-26 | 27.2000 | 27.8500 | 26.2000 | 26.2000 | -19.385% | 11 | 1,015 | -79.962% |
| 2026-06-25 | 30.5700 | 34.0000 | 30.5700 | 32.5000 | -1.515% | 4 | 1,016 | -83.846% |
| 2026-06-24 | 35.2800 | 35.2800 | 32.2000 | 33.0000 | -2.798% | 45 | 989 | -84.091% |
| 2026-06-23 | 33.0500 | 36.6000 | 33.0500 | 33.9500 | -15.019% | 16 | 988 | -84.536% |
| 2026-06-22 | 40.9300 | 41.3700 | 39.9500 | 39.9500 | -17.714% | 36 | 985 | -86.859% |
| 2026-06-18 | 47.3500 | 48.5500 | 46.4600 | 48.5500 | +16.988% | 19 | 985 | -89.186% |
| 2026-06-17 | 34.0000 | 41.9500 | 34.0000 | 41.5000 | +27.692% | 68 | 994 | -87.349% |
| 2026-06-16 | 37.3600 | 37.3600 | 32.5000 | 32.5000 | -16.880% | 15 | 994 | -83.846% |
| 2026-06-15 | 39.8000 | 39.8000 | 37.6500 | 39.1000 | +9.831% | 6 | 994 | -86.573% |
| 2026-06-12 | 35.0000 | 35.6000 | 34.8800 | 35.6000 | -4.301% | 3 | 992 | -85.253% |
| 2026-06-11 | 36.6500 | 37.6000 | 36.6500 | 37.2000 | +14.992% | 19 | 1,011 | -85.887% |
| 2026-06-10 | 34.4500 | 35.5000 | 32.2200 | 32.3500 | -18.101% | 158 | 967 | -83.771% |
| 2026-06-09 | 45.1900 | 45.1900 | 32.5500 | 39.5000 | -6.884% | 37 | 950 | -86.709% |
| 2026-06-08 | 43.0000 | 44.5000 | 42.4200 | 42.4200 | +3.212% | 6 | 945 | -87.624% |
| 2026-06-05 | 51.0000 | 51.0000 | 40.5000 | 41.1000 | -31.328% | 86 | 928 | -87.226% |
| 2026-06-04 | 55.6500 | 61.6000 | 50.6300 | 59.8500 | -41.752% | 53 | 920 | -91.228% |
| 2026-06-03 | 99.0000 | 105.9500 | 99.0000 | 102.7500 | +3.204% | 8 | 922 | -94.891% |
| 2026-06-02 | 101.4500 | 104.2600 | 94.0000 | 99.5600 | +15.432% | 192 | 826 | -94.727% |
| 2026-06-01 | 76.7000 | 87.9900 | 76.7000 | 86.2500 | +20.629% | 50 | 826 | -93.913% |
| 2026-05-29 | 70.6500 | 76.3100 | 68.7500 | 71.5000 | +17.599% | 37 | 823 | -92.657% |
| 2026-05-28 | 61.5900 | 62.3700 | 60.8000 | 60.8000 | +3.314% | 3 | 824 | -91.365% |
| 2026-05-27 | 58.8000 | 59.0500 | 58.8000 | 58.8500 | -0.507% | 5 | 819 | -91.079% |
| 2026-05-26 | 62.1600 | 66.8000 | 58.4000 | 59.1500 | +8.632% | 34 | 821 | -91.124% |
| 2026-05-22 | 56.5000 | 56.5000 | 53.3000 | 54.4500 | +1.246% | 53 | 817 | -90.358% |
| 2026-05-21 | 54.8600 | 54.8600 | 53.7300 | 53.7800 | -6.307% | 9 | 818 | -90.238% |
| 2026-05-20 | 56.0100 | 57.5000 | 56.0100 | 57.4000 | +8.179% | 26 | 833 | -90.854% |
| 2026-05-19 | 52.1500 | 54.0100 | 52.0500 | 53.0600 | -17.094% | 111 | 768 | -90.106% |
| 2026-05-15 | 65.7700 | 65.7700 | 62.4500 | 64.0000 | -9.348% | 19 | 763 | -91.797% |
| 2026-05-14 | 65.2300 | 71.8000 | 65.2300 | 70.6000 | +22.040% | 56 | 758 | -92.564% |
| 2026-05-13 | 51.6500 | 57.9000 | 51.6500 | 57.8500 | -1.229% | 16 | 747 | -90.925% |
| 2026-05-12 | 62.0400 | 62.0400 | 54.2000 | 58.5700 | -8.826% | 13 | 743 | -91.036% |
| 2026-05-11 | 67.0500 | 67.0500 | 64.2400 | 64.2400 | -2.013% | 21 | 735 | -91.828% |
| 2026-05-08 | 64.5500 | 66.2000 | 64.5500 | 65.5600 | +14.057% | 12 | 735 | -91.992% |
| 2026-05-07 | 57.4800 | 57.4800 | 57.4800 | 57.4800 | -6.308% | 2 | 733 | -90.866% |
| 2026-05-06 | 65.7000 | 65.7000 | 58.8000 | 61.3500 | -6.933% | 30 | 719 | -91.443% |
| 2026-05-05 | 58.9500 | 65.9200 | 58.9100 | 65.9200 | +16.364% | 19 | 722 | -92.036% |
| 2026-05-04 | 56.6000 | 56.6500 | 55.7700 | 56.6500 | -3.574% | 9 | 716 | -90.733% |
| 2026-05-01 | 57.4200 | 59.4500 | 57.4200 | 58.7500 | +5.098% | 12 | 714 | -91.064% |
| 2026-04-30 | 52.6800 | 56.6700 | 52.6800 | 55.9000 | +9.180% | 208 | 680 | -90.608% |
| 2026-04-29 | 48.8000 | 51.2000 | 48.8000 | 51.2000 | +5.328% | 2 | 678 | -89.746% |
| 2026-04-28 | 48.1700 | 48.6100 | 48.1700 | 48.6100 | -16.592% | 2 | 679 | -89.200% |
| 2026-04-27 | 58.2800 | 58.2800 | 58.2800 | 58.2800 | -8.437% | 1 | 679 | -90.992% |
| 2026-04-24 | 58.9200 | 63.6500 | 58.9200 | 63.6500 | +3.513% | 9 | 676 | -91.752% |
| 2026-04-23 | 67.1500 | 67.1500 | 61.1500 | 61.4900 | +0.903% | 133 | 602 | -91.462% |
| 2026-04-22 | 52.8200 | 61.4800 | 52.8200 | 60.9400 | +24.954% | 67 | 583 | -91.385% |
| 2026-04-20 | 50.3300 | 50.3300 | 48.7700 | 48.7700 | -4.839% | 2 | 583 | -89.235% |
| 2026-04-17 | 51.1000 | 51.3700 | 49.7500 | 51.2500 | +4.977% | 13 | 589 | -89.756% |
| 2026-04-16 | 48.6500 | 48.8200 | 48.5000 | 48.8200 | +7.770% | 44 | 572 | -89.246% |
| 2026-04-15 | 47.1600 | 48.1600 | 45.3000 | 45.3000 | +14.684% | 48 | 564 | -88.411% |
| 2026-04-14 | 40.4000 | 40.4000 | 39.5000 | 39.5000 | +0.560% | 2 | 564 | -86.709% |
| 2026-04-13 | 39.2800 | 39.2800 | 39.2800 | 39.2800 | +2.586% | 2 | 564 | -86.634% |
| 2026-04-10 | 34.2000 | 39.4500 | 34.2000 | 38.2900 | +28.706% | 61 | 564 | -86.289% |
| 2026-04-09 | 27.9800 | 29.7500 | 27.9800 | 29.7500 | +9.496% | 7 | 533 | -82.353% |
| 2026-04-08 | 25.4000 | 27.1700 | 25.4000 | 27.1700 | +35.511% | 53 | 531 | -80.677% |
| 2026-04-07 | 19.2000 | 20.0500 | 17.9100 | 20.0500 | +40.702% | 162 | 479 | -73.815% |
| 2026-04-06 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +14.000% | 1 | 340 | -63.158% |
| 2026-03-31 | 12.5500 | 12.8500 | 12.5000 | 12.5000 | +5.042% | 10 | 341 | -58.000% |
| 2026-03-30 | 12.2400 | 12.2400 | 11.9000 | 11.9000 | -27.660% | 2 | 337 | -55.882% |
| 2026-03-26 | 16.5200 | 16.5200 | 16.4500 | 16.4500 | -10.109% | 3 | 337 | -68.085% |
| 2026-03-24 | 17.9500 | 18.3000 | 17.9500 | 18.3000 | -2.660% | 5 | 335 | -71.311% |
| 2026-03-23 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +11.705% | 1 | 334 | -72.074% |
| 2026-03-20 | 16.8300 | 16.8300 | 16.8300 | 16.8300 | -5.714% | 5 | 333 | -68.806% |
| 2026-03-19 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -0.502% | 4 | 333 | -70.588% |
| 2026-03-18 | 17.9400 | 17.9400 | 17.9400 | 17.9400 | -17.479% | 2 | 334 | -70.736% |
| 2026-03-16 | 21.7400 | 21.7400 | 21.7400 | 21.7400 | -16.449% | 2 | 334 | -75.851% |
| 2026-03-12 | 26.4500 | 26.5000 | 25.9300 | 26.0200 | -6.972% | 171 | 334 | -79.823% |
| 2026-03-11 | 28.1500 | 28.1500 | 27.9000 | 27.9700 | -15.191% | 80 | 169 | -81.230% |
| 2026-03-10 | 32.9800 | 32.9800 | 32.9800 | 32.9800 | +10.449% | 1 | 134 | -84.081% |
| 2026-03-09 | 28.7500 | 30.2300 | 28.7500 | 29.8600 | +13.106% | 18 | 133 | -82.418% |
| 2026-03-06 | 27.4500 | 28.8000 | 26.4000 | 26.4000 | +8.866% | 31 | 128 | -80.114% |
| 2026-03-05 | 24.3100 | 24.3200 | 24.2500 | 24.2500 | +16.307% | 18 | 104 | -78.351% |
| 2026-03-04 | 22.0000 | 22.1000 | 20.8500 | 20.8500 | -8.673% | 5 | 114 | -74.820% |
| 2026-03-02 | 22.9000 | 22.9000 | 22.8300 | 22.8300 | +0.528% | 52 | 112 | -77.004% |
| 2026-02-26 | 22.7100 | 22.7100 | 22.7100 | 22.7100 | -23.535% | 5 | 60 | -76.882% |
| 2026-02-25 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | +3.484% | 1 | 60 | -82.323% |
| 2026-02-23 | 29.9500 | 29.9500 | 28.7000 | 28.7000 | -0.139% | 2 | 60 | -81.707% |
| 2026-02-06 | 28.8100 | 28.8100 | 28.7400 | 28.7400 | +17.306% | 2 | 60 | -81.733% |
| 2026-02-04 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -17.923% | 1 | 60 | -78.571% |
| 2026-02-02 | 29.4600 | 30.1500 | 29.4600 | 29.8500 | +0.168% | 9 | 60 | -82.412% |
| 2026-01-30 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | -0.301% | 48 | 58 | -82.383% |
| 2026-01-29 | 29.8900 | 29.8900 | 29.8900 | 29.8900 | +18.611% | 1 | 15 | -82.436% |
| 2026-01-23 | 25.3600 | 25.3600 | 25.2000 | 25.2000 | -15.944% | 3 | 14 | -79.167% |
| 2026-01-22 | 29.9800 | 29.9800 | 29.9800 | 29.9800 | -3.446% | 1 | 15 | -82.488% |
| 2026-01-21 | 31.0500 | 31.0500 | 31.0500 | 31.0500 | -1.272% | 3 | 16 | -83.092% |
| 2026-01-20 | 33.8600 | 33.8600 | 31.4500 | 31.4500 | -10.805% | 4 | 13 | -83.307% |
| 2026-01-15 | 35.2600 | 35.2600 | 35.2600 | 35.2600 | +7.076% | 5 | 9 | -85.111% |
| 2026-01-14 | 33.0800 | 33.0800 | 32.9300 | 32.9300 | 0.000% | 4 | 4 | -84.057% |