AVGO261120C00440000
AVGO Nov 20 2026 440.00 Call
optionOPRA
EODOct 7, 2026
3.97USD-0.750%(-0.03)110Vol3,810OI
AVGO261120C00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.5500 | 4.0200 | 2.9000 | 3.9700 | -0.750% | 110 | 3,780 | 0.000% |
| 2026-10-06 | 2.5100 | 4.7500 | 2.5100 | 4.0000 | +83.486% | 878 | 3,545 | -0.750% |
| 2026-10-05 | 2.0400 | 2.3500 | 1.9100 | 2.1800 | +19.126% | 461 | 3,520 | +82.110% |
| 2026-10-02 | 1.6300 | 2.0700 | 1.6300 | 1.8300 | +20.395% | 149 | 3,495 | +116.940% |
| 2026-10-01 | 2.0000 | 2.0000 | 1.5000 | 1.5200 | -18.717% | 214 | 3,330 | +161.184% |
| 2026-09-30 | 2.2300 | 2.4500 | 1.8700 | 1.8700 | -18.696% | 121 | 3,326 | +112.299% |
| 2026-09-29 | 2.7700 | 3.1000 | 2.3000 | 2.3000 | +20.419% | 138 | 3,311 | +72.609% |
| 2026-09-28 | 2.6000 | 2.7200 | 1.8900 | 1.9100 | -26.538% | 475 | 3,366 | +107.853% |
| 2026-09-25 | 2.8200 | 2.8200 | 2.4500 | 2.6000 | -6.475% | 156 | 3,326 | +52.692% |
| 2026-09-24 | 2.5000 | 2.7900 | 2.3400 | 2.7800 | -12.303% | 200 | 3,248 | +42.806% |
| 2026-09-23 | 3.6200 | 3.7000 | 2.9900 | 3.1700 | -32.553% | 212 | 3,266 | +25.237% |
| 2026-09-22 | 4.4000 | 4.8600 | 3.8500 | 4.7000 | +7.798% | 315 | 3,119 | -15.532% |
| 2026-09-21 | 3.2500 | 4.6200 | 2.8000 | 4.3600 | +39.297% | 358 | 3,103 | -8.945% |
| 2026-09-18 | 2.6700 | 3.9000 | 2.6700 | 3.1300 | +28.807% | 464 | 3,216 | +26.837% |
| 2026-09-17 | 2.2300 | 2.6000 | 2.2300 | 2.4300 | +23.350% | 29 | 3,208 | +63.374% |
| 2026-09-16 | 2.2000 | 2.4100 | 1.7500 | 1.9700 | -3.431% | 236 | 3,273 | +101.523% |
| 2026-09-15 | 2.5000 | 2.6000 | 1.9500 | 2.0400 | -20.623% | 82 | 3,269 | +94.608% |
| 2026-09-14 | 3.2500 | 3.2500 | 2.5600 | 2.5700 | -44.372% | 95 | 3,223 | +54.475% |
| 2026-09-11 | 5.4500 | 5.5000 | 4.6200 | 4.6200 | -9.412% | 183 | 3,121 | -14.069% |
| 2026-09-10 | 5.7400 | 5.9000 | 5.0000 | 5.1000 | -17.073% | 99 | 3,081 | -22.157% |
| 2026-09-09 | 6.4500 | 6.5000 | 5.6000 | 6.1500 | -15.753% | 72 | 3,066 | -35.447% |
| 2026-09-08 | 6.3500 | 8.5000 | 5.6000 | 7.3000 | +32.727% | 150 | 3,083 | -45.616% |
| 2026-09-04 | 5.1500 | 5.5000 | 4.4500 | 5.5000 | +8.481% | 122 | 3,069 | -27.818% |
| 2026-09-03 | 5.5500 | 5.5500 | 3.2000 | 5.0700 | -48.265% | 295 | 3,083 | -21.696% |
| 2026-09-02 | 10.0000 | 10.7000 | 9.5500 | 9.8000 | -7.981% | 2,835 | 3,859 | -59.490% |
| 2026-09-01 | 10.0500 | 11.0000 | 9.9500 | 10.6500 | -6.250% | 72 | 3,840 | -62.723% |
| 2026-08-31 | 11.2200 | 11.5000 | 10.7000 | 11.3600 | +1.429% | 49 | 3,825 | -65.053% |
| 2026-08-28 | 13.5000 | 13.5000 | 10.7500 | 11.2000 | -4.681% | 74 | 3,780 | -64.554% |
| 2026-08-27 | 10.0500 | 12.2100 | 10.0500 | 11.7500 | +30.556% | 45 | 3,772 | -66.213% |
| 2026-08-26 | 9.3500 | 9.3500 | 8.1500 | 9.0000 | -4.762% | 55 | 3,750 | -55.889% |
| 2026-08-25 | 10.6000 | 10.6000 | 9.2000 | 9.4500 | -6.897% | 429 | 3,749 | -57.989% |
| 2026-08-24 | 12.2000 | 12.2000 | 10.1500 | 10.1500 | -21.318% | 35 | 3,735 | -60.887% |
| 2026-08-21 | 14.0000 | 14.0000 | 12.3000 | 12.9000 | +7.054% | 31 | 3,723 | -69.225% |
| 2026-08-20 | 11.6500 | 12.5000 | 11.1000 | 12.0500 | +3.080% | 106 | 3,661 | -67.054% |
| 2026-08-19 | 15.5500 | 15.5500 | 10.8900 | 11.6900 | -30.209% | 2,315 | 1,441 | -66.039% |
| 2026-08-18 | 17.4500 | 18.4000 | 16.0500 | 16.7500 | -22.093% | 112 | 1,442 | -76.299% |
| 2026-08-17 | 22.9000 | 23.0700 | 20.9000 | 21.5000 | -2.273% | 60 | 1,445 | -81.535% |
| 2026-08-14 | 25.5500 | 26.3300 | 20.4300 | 22.0000 | -38.115% | 120 | 1,456 | -81.955% |
| 2026-08-13 | 35.1000 | 37.6000 | 34.9000 | 35.5500 | +7.240% | 41 | 1,457 | -88.833% |
| 2026-08-12 | 35.6300 | 35.6500 | 33.1500 | 33.1500 | +3.046% | 11 | 1,455 | -88.024% |
| 2026-08-11 | 36.0500 | 36.9800 | 32.1700 | 32.1700 | -16.224% | 40 | 1,454 | -87.659% |
| 2026-08-10 | 42.3700 | 42.7000 | 38.0000 | 38.4000 | -7.044% | 10 | 1,454 | -89.661% |
| 2026-08-07 | 43.1000 | 43.1000 | 39.8600 | 41.3100 | -1.643% | 683 | 1,029 | -90.390% |
| 2026-08-06 | 39.0900 | 43.2100 | 39.0900 | 42.0000 | +1.449% | 40 | 1,023 | -90.548% |
| 2026-08-05 | 43.8900 | 43.9200 | 40.6500 | 41.4000 | -2.588% | 20 | 1,024 | -90.411% |
| 2026-08-04 | 34.3000 | 43.6300 | 34.3000 | 42.5000 | +57.641% | 98 | 1,046 | -90.659% |
| 2026-08-03 | 22.8500 | 27.2100 | 22.4400 | 26.9600 | +2.083% | 32 | 1,057 | -85.274% |
| 2026-07-31 | 26.5000 | 27.0000 | 25.5000 | 26.4100 | +0.533% | 13 | 1,059 | -84.968% |
| 2026-07-30 | 26.6000 | 26.6000 | 26.2700 | 26.2700 | +23.044% | 8 | 1,062 | -84.888% |
| 2026-07-29 | 23.2400 | 24.8000 | 20.7500 | 21.3500 | -17.023% | 61 | 1,072 | -81.405% |
| 2026-07-28 | 24.0900 | 26.0000 | 24.0900 | 25.7300 | -2.538% | 54 | 1,022 | -84.571% |
| 2026-07-27 | 24.5300 | 26.5000 | 24.5300 | 26.4000 | +2.207% | 50 | 1,035 | -84.962% |
| 2026-07-24 | 26.8500 | 27.5000 | 25.6000 | 25.8300 | -15.311% | 65 | 1,036 | -84.630% |
| 2026-07-23 | 32.5300 | 32.7200 | 30.5000 | 30.5000 | -12.028% | 9 | 1,033 | -86.984% |
| 2026-07-22 | 33.8000 | 34.9700 | 33.5400 | 34.6700 | +18.126% | 10 | 1,033 | -88.549% |
| 2026-07-21 | 27.1000 | 29.7200 | 27.1000 | 29.3500 | +4.859% | 162 | 1,109 | -86.474% |
| 2026-07-20 | 27.1900 | 27.9900 | 26.3800 | 27.9900 | +13.091% | 28 | 1,111 | -85.816% |
| 2026-07-17 | 20.4200 | 26.1200 | 20.4200 | 24.7500 | -1.276% | 191 | 1,070 | -83.960% |
| 2026-07-16 | 27.5000 | 28.5100 | 25.0000 | 25.0700 | -25.608% | 61 | 1,031 | -84.164% |
| 2026-07-15 | 32.5800 | 33.7000 | 32.5800 | 33.7000 | +3.311% | 2 | 1,030 | -88.220% |
| 2026-07-14 | 32.3400 | 32.6200 | 32.3400 | 32.6200 | +9.721% | 2 | 1,031 | -87.830% |
| 2026-07-13 | 32.6500 | 32.6500 | 29.7300 | 29.7300 | -19.540% | 118 | 918 | -86.646% |
| 2026-07-10 | 38.4300 | 38.4300 | 36.9000 | 36.9500 | -8.743% | 18 | 920 | -89.256% |
| 2026-07-09 | 38.5000 | 40.7500 | 34.6900 | 40.4900 | +23.107% | 57 | 931 | -90.195% |
| 2026-07-08 | 29.9000 | 33.1500 | 29.9000 | 32.8900 | +40.857% | 25 | 933 | -87.929% |
| 2026-07-07 | 23.1100 | 24.8000 | 21.9600 | 23.3500 | -10.192% | 91 | 937 | -82.998% |
| 2026-07-06 | 26.5000 | 26.5000 | 26.0000 | 26.0000 | +23.810% | 4 | 940 | -84.731% |
| 2026-07-02 | 22.3000 | 23.7500 | 20.1600 | 21.0000 | -14.980% | 265 | 795 | -81.095% |
| 2026-07-01 | 24.1000 | 24.7600 | 23.6000 | 24.7000 | -11.311% | 45 | 773 | -83.927% |
| 2026-06-30 | 27.6100 | 27.8700 | 27.6000 | 27.8500 | +5.492% | 127 | 699 | -85.745% |
| 2026-06-29 | 25.4200 | 26.7500 | 24.4000 | 26.4000 | +9.091% | 18 | 697 | -84.962% |
| 2026-06-26 | 24.4600 | 26.1400 | 24.0000 | 24.2000 | -15.972% | 46 | 696 | -83.595% |
| 2026-06-25 | 29.3200 | 29.7700 | 28.6000 | 28.8000 | -1.706% | 33 | 692 | -86.215% |
| 2026-06-24 | 30.9000 | 30.9600 | 29.3000 | 29.3000 | -3.396% | 46 | 697 | -86.451% |
| 2026-06-23 | 32.0000 | 32.0000 | 30.0000 | 30.3300 | -17.582% | 29 | 695 | -86.911% |
| 2026-06-22 | 41.1800 | 41.1800 | 36.6500 | 36.8000 | -17.248% | 34 | 695 | -89.212% |
| 2026-06-18 | 43.5000 | 44.4700 | 43.5000 | 44.4700 | +24.218% | 9 | 691 | -91.073% |
| 2026-06-17 | 34.0000 | 38.2900 | 34.0000 | 35.8000 | +25.482% | 23 | 705 | -88.911% |
| 2026-06-16 | 33.9600 | 33.9600 | 28.5300 | 28.5300 | -19.407% | 165 | 714 | -86.085% |
| 2026-06-15 | 35.6000 | 36.8000 | 35.1900 | 35.4000 | +9.091% | 15 | 711 | -88.785% |
| 2026-06-12 | 32.4500 | 32.4500 | 32.4500 | 32.4500 | -7.286% | 1 | 710 | -87.766% |
| 2026-06-11 | 30.1500 | 35.0000 | 29.6000 | 35.0000 | +16.861% | 59 | 731 | -88.657% |
| 2026-06-10 | 32.4000 | 32.4000 | 29.9500 | 29.9500 | -19.705% | 146 | 637 | -86.745% |
| 2026-06-09 | 44.0000 | 44.0000 | 29.3000 | 37.3000 | -3.618% | 153 | 548 | -89.357% |
| 2026-06-08 | 41.1000 | 41.2500 | 38.5000 | 38.7000 | +4.736% | 90 | 537 | -89.742% |
| 2026-06-05 | 48.0500 | 48.4700 | 36.8200 | 36.9500 | -31.358% | 124 | 504 | -89.256% |
| 2026-06-04 | 51.0000 | 57.6600 | 46.8200 | 53.8300 | -44.396% | 126 | 515 | -92.625% |
| 2026-06-03 | 95.2500 | 101.5200 | 91.9000 | 96.8100 | +0.718% | 37 | 515 | -95.899% |
| 2026-06-02 | 95.2500 | 99.9000 | 90.0000 | 96.1200 | +14.429% | 109 | 507 | -95.870% |
| 2026-06-01 | 76.5000 | 84.6600 | 73.7000 | 84.0000 | +17.532% | 42 | 509 | -95.274% |
| 2026-05-29 | 63.6000 | 71.4700 | 63.6000 | 71.4700 | +24.188% | 194 | 420 | -94.445% |
| 2026-05-28 | 56.4800 | 57.5500 | 56.4800 | 57.5500 | +1.894% | 2 | 420 | -93.102% |
| 2026-05-27 | 53.5900 | 56.7000 | 53.5900 | 56.4800 | +2.654% | 9 | 416 | -92.971% |
| 2026-05-26 | 55.0200 | 55.0200 | 55.0200 | 55.0200 | +11.602% | 1 | 416 | -92.784% |
| 2026-05-22 | 52.0800 | 52.0800 | 48.3900 | 49.3000 | +0.612% | 57 | 402 | -91.947% |
| 2026-05-21 | 49.2300 | 50.2500 | 49.0000 | 49.0000 | -7.634% | 3 | 400 | -91.898% |
| 2026-05-20 | 50.0000 | 54.4600 | 50.0000 | 53.0500 | +5.008% | 16 | 392 | -92.516% |
| 2026-05-19 | 48.7700 | 50.5200 | 48.3500 | 50.5200 | -7.726% | 4 | 392 | -92.142% |
| 2026-05-18 | 54.7000 | 54.7500 | 54.0000 | 54.7500 | -7.266% | 5 | 389 | -92.749% |
| 2026-05-15 | 59.5500 | 60.8500 | 56.7700 | 59.0400 | -14.497% | 20 | 387 | -93.276% |
| 2026-05-14 | 62.2100 | 69.0500 | 62.2100 | 69.0500 | +29.989% | 124 | 333 | -94.251% |
| 2026-05-13 | 51.0000 | 53.3000 | 49.8000 | 53.1200 | +6.028% | 38 | 321 | -92.526% |
| 2026-05-12 | 53.2100 | 53.2100 | 49.2700 | 50.1000 | -16.151% | 87 | 300 | -92.076% |
| 2026-05-11 | 62.1000 | 62.1000 | 59.7500 | 59.7500 | -2.049% | 18 | 311 | -93.356% |
| 2026-05-08 | 61.0000 | 61.0000 | 59.8800 | 61.0000 | +10.849% | 8 | 305 | -93.492% |
| 2026-05-07 | 55.0300 | 55.0300 | 55.0300 | 55.0300 | -1.380% | 1 | 305 | -92.786% |
| 2026-05-06 | 58.5700 | 58.5700 | 53.5800 | 55.8000 | -7.875% | 15 | 302 | -92.885% |
| 2026-05-05 | 54.6100 | 60.6500 | 54.6100 | 60.5700 | +14.175% | 11 | 296 | -93.446% |
| 2026-05-04 | 53.0500 | 53.0500 | 53.0500 | 53.0500 | -3.282% | 5 | 291 | -92.516% |
| 2026-05-01 | 54.9700 | 55.6500 | 53.9000 | 54.8500 | +5.664% | 23 | 289 | -92.762% |
| 2026-04-30 | 50.7400 | 52.8000 | 47.0500 | 51.9100 | +10.659% | 25 | 284 | -92.352% |
| 2026-04-29 | 44.5000 | 46.9100 | 44.5000 | 46.9100 | +3.806% | 6 | 283 | -91.537% |
| 2026-04-28 | 43.6500 | 45.1900 | 43.4000 | 45.1900 | -17.083% | 44 | 243 | -91.215% |
| 2026-04-27 | 54.6700 | 54.8300 | 54.5000 | 54.5000 | -7.234% | 5 | 241 | -92.716% |
| 2026-04-24 | 54.9700 | 58.7500 | 54.9700 | 58.7500 | +2.513% | 10 | 232 | -93.243% |
| 2026-04-23 | 61.5000 | 62.2500 | 57.3100 | 57.3100 | -1.087% | 123 | 202 | -93.073% |
| 2026-04-22 | 51.0000 | 57.9400 | 51.0000 | 57.9400 | +25.466% | 13 | 191 | -93.148% |
| 2026-04-21 | 43.3900 | 46.1800 | 43.3900 | 46.1800 | +4.079% | 5 | 190 | -91.403% |
| 2026-04-20 | 43.6500 | 44.3700 | 43.6500 | 44.3700 | -7.639% | 13 | 198 | -91.053% |
| 2026-04-17 | 48.3500 | 48.3500 | 46.2600 | 48.0400 | +11.565% | 6 | 198 | -91.736% |
| 2026-04-15 | 43.8400 | 43.8700 | 42.4000 | 43.0600 | +18.037% | 7 | 195 | -90.780% |
| 2026-04-14 | 36.4800 | 36.4800 | 36.4800 | 36.4800 | +0.634% | 1 | 194 | -89.117% |
| 2026-04-13 | 34.0600 | 36.2500 | 34.0600 | 36.2500 | +2.749% | 4 | 190 | -89.048% |
| 2026-04-10 | 31.9000 | 35.3500 | 31.3000 | 35.2800 | +32.532% | 20 | 190 | -88.747% |
| 2026-04-09 | 25.0000 | 27.0700 | 25.0000 | 26.6200 | +13.373% | 27 | 182 | -85.086% |
| 2026-04-08 | 23.4800 | 23.4800 | 23.4800 | 23.4800 | +20.410% | 5 | 168 | -83.092% |
| 2026-04-07 | 18.2500 | 19.5000 | 18.2500 | 19.5000 | +54.150% | 167 | 163 | -79.641% |
| 2026-04-06 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -7.122% | 1 | 249 | -68.617% |
| 2026-04-01 | 13.5000 | 14.0100 | 13.5000 | 13.6200 | +9.750% | 139 | 250 | -70.852% |
| 2026-03-31 | 11.4500 | 12.4100 | 11.4500 | 12.4100 | +21.667% | 3 | 144 | -68.010% |
| 2026-03-30 | 10.5500 | 10.9000 | 10.2000 | 10.2000 | -20.000% | 6 | 143 | -61.078% |
| 2026-03-27 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -12.969% | 1 | 144 | -68.863% |
| 2026-03-26 | 14.7600 | 14.8500 | 14.6500 | 14.6500 | -11.747% | 3 | 144 | -72.901% |
| 2026-03-25 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +0.606% | 2 | 143 | -76.084% |
| 2026-03-24 | 15.4300 | 16.5000 | 15.4300 | 16.5000 | -7.563% | 41 | 141 | -75.939% |
| 2026-03-23 | 17.2500 | 17.8500 | 17.2500 | 17.8500 | +12.975% | 5 | 101 | -77.759% |
| 2026-03-20 | 15.7000 | 15.9500 | 15.7000 | 15.8000 | -2.769% | 4 | 104 | -74.873% |
| 2026-03-19 | 16.3500 | 16.3500 | 16.2500 | 16.2500 | -21.800% | 2 | 103 | -75.569% |
| 2026-03-13 | 21.8000 | 21.8000 | 20.5600 | 20.7800 | -16.513% | 18 | 103 | -80.895% |
| 2026-03-12 | 25.0000 | 25.0000 | 24.8900 | 24.8900 | -3.189% | 2 | 104 | -84.050% |
| 2026-03-11 | 26.0000 | 26.0000 | 25.7100 | 25.7100 | -8.146% | 2 | 104 | -84.559% |
| 2026-03-10 | 30.0000 | 30.2000 | 27.9900 | 27.9900 | +21.696% | 4 | 104 | -85.816% |
| 2026-03-09 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -10.853% | 1 | 105 | -82.739% |
| 2026-03-06 | 22.4500 | 25.8000 | 22.4500 | 25.8000 | +30.303% | 2 | 106 | -84.612% |
| 2026-03-04 | 20.3000 | 20.5500 | 19.7500 | 19.8000 | -4.348% | 19 | 106 | -79.949% |
| 2026-03-02 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -10.000% | 2 | 97 | -80.821% |
| 2026-02-26 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -14.783% | 2 | 99 | -82.739% |
| 2026-02-25 | 26.9900 | 26.9900 | 26.9900 | 26.9900 | +9.139% | 2 | 96 | -85.291% |
| 2026-02-24 | 24.6900 | 24.7300 | 24.6900 | 24.7300 | -14.429% | 13 | 96 | -83.947% |
| 2026-02-19 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | +4.332% | 1 | 89 | -86.263% |
| 2026-02-18 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | +4.253% | 2 | 88 | -85.668% |
| 2026-02-13 | 27.4000 | 27.4000 | 26.2500 | 26.5700 | -19.509% | 5 | 84 | -85.058% |
| 2026-02-10 | 33.1000 | 33.1000 | 33.0100 | 33.0100 | +13.436% | 34 | 84 | -87.973% |
| 2026-02-06 | 24.7000 | 29.1000 | 24.7000 | 29.1000 | +41.813% | 127 | 67 | -86.357% |
| 2026-02-04 | 22.4000 | 22.4000 | 20.5200 | 20.5200 | -26.134% | 2 | 5 | -80.653% |
| 2026-01-27 | 27.5400 | 27.7800 | 27.5400 | 27.7800 | -7.922% | 2 | 3 | -85.709% |
| 2026-01-20 | 30.3000 | 30.3000 | 29.9300 | 30.1700 | -17.115% | 3 | 2 | -86.841% |
| 2026-01-16 | 36.4000 | 36.4000 | 36.4000 | 36.4000 | +14.646% | 1 | 1 | -89.093% |
| 2026-01-14 | 31.3000 | 31.7500 | 31.3000 | 31.7500 | 0.000% | 2 | 1 | -87.496% |