Dark

AVGO20261120C440
AVGO Nov 20 2026 440.00 Call (AVGO261120C00440000)
option OPRA

EOD

Aug 20, 2026

12.05+3.080%(+0.36)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.6500	12.5000	11.1000	12.0500	+3.080%	106	3,723	0.000%
2026-08-19	15.5500	15.5500	10.8900	11.6900	-30.209%	2,315	3,661	+3.080%
2026-08-18	17.4500	18.4000	16.0500	16.7500	-22.093%	112	1,441	-28.060%
2026-08-17	22.9000	23.0700	20.9000	21.5000	-2.273%	60	1,442	-43.953%
2026-08-14	25.5500	26.3300	20.4300	22.0000	-38.115%	120	1,445	-45.227%
2026-08-13	35.1000	37.6000	34.9000	35.5500	+7.240%	41	1,457	-66.104%
2026-08-12	35.6300	35.6500	33.1500	33.1500	+3.046%	11	1,457	-63.650%
2026-08-11	36.0500	36.9800	32.1700	32.1700	-16.224%	40	1,455	-62.543%
2026-08-10	42.3700	42.7000	38.0000	38.4000	-7.044%	10	1,454	-68.620%
2026-08-07	43.1000	43.1000	39.8600	41.3100	-1.643%	683	1,454	-70.830%
2026-08-06	39.0900	43.2100	39.0900	42.0000	+1.449%	40	1,029	-71.310%
2026-08-05	43.8900	43.9200	40.6500	41.4000	-2.588%	20	1,023	-70.894%
2026-08-04	34.3000	43.6300	34.3000	42.5000	+57.641%	98	1,024	-71.647%
2026-08-03	22.8500	27.2100	22.4400	26.9600	+2.083%	32	1,046	-55.304%
2026-07-31	26.5000	27.0000	25.5000	26.4100	+0.533%	13	1,057	-54.373%
2026-07-30	26.6000	26.6000	26.2700	26.2700	+23.044%	8	1,059	-54.130%
2026-07-29	23.2400	24.8000	20.7500	21.3500	-17.023%	61	1,062	-43.560%
2026-07-28	24.0900	26.0000	24.0900	25.7300	-2.538%	54	1,072	-53.168%
2026-07-27	24.5300	26.5000	24.5300	26.4000	+2.207%	50	1,022	-54.356%
2026-07-24	26.8500	27.5000	25.6000	25.8300	-15.311%	65	1,035	-53.349%
2026-07-23	32.5300	32.7200	30.5000	30.5000	-12.028%	9	1,036	-60.492%
2026-07-22	33.8000	34.9700	33.5400	34.6700	+18.126%	10	1,033	-65.244%
2026-07-21	27.1000	29.7200	27.1000	29.3500	+4.859%	162	1,033	-58.944%
2026-07-20	27.1900	27.9900	26.3800	27.9900	+13.091%	28	1,109	-56.949%
2026-07-17	20.4200	26.1200	20.4200	24.7500	-1.276%	191	1,111	-51.313%
2026-07-16	27.5000	28.5100	25.0000	25.0700	-25.608%	61	1,070	-51.935%
2026-07-15	32.5800	33.7000	32.5800	33.7000	+3.311%	2	1,031	-64.243%
2026-07-14	32.3400	32.6200	32.3400	32.6200	+9.721%	2	1,030	-63.059%
2026-07-13	32.6500	32.6500	29.7300	29.7300	-19.540%	118	1,031	-59.469%
2026-07-10	38.4300	38.4300	36.9000	36.9500	-8.743%	18	918	-67.388%
2026-07-09	38.5000	40.7500	34.6900	40.4900	+23.107%	57	920	-70.240%
2026-07-08	29.9000	33.1500	29.9000	32.8900	+40.857%	25	931	-63.363%
2026-07-07	23.1100	24.8000	21.9600	23.3500	-10.192%	91	933	-48.394%
2026-07-06	26.5000	26.5000	26.0000	26.0000	+23.810%	4	937	-53.654%
2026-07-02	22.3000	23.7500	20.1600	21.0000	-14.980%	265	795	-42.619%
2026-07-01	24.1000	24.7600	23.6000	24.7000	-11.311%	45	795	-51.215%
2026-06-30	27.6100	27.8700	27.6000	27.8500	+5.492%	127	773	-56.732%
2026-06-29	25.4200	26.7500	24.4000	26.4000	+9.091%	18	699	-54.356%
2026-06-26	24.4600	26.1400	24.0000	24.2000	-15.972%	46	697	-50.207%
2026-06-25	29.3200	29.7700	28.6000	28.8000	-1.706%	33	696	-58.160%
2026-06-24	30.9000	30.9600	29.3000	29.3000	-3.396%	46	692	-58.874%
2026-06-23	32.0000	32.0000	30.0000	30.3300	-17.582%	29	697	-60.270%
2026-06-22	41.1800	41.1800	36.6500	36.8000	-17.248%	34	695	-67.255%
2026-06-18	43.5000	44.4700	43.5000	44.4700	+24.218%	9	691	-72.903%
2026-06-17	34.0000	38.2900	34.0000	35.8000	+25.482%	23	691	-66.341%
2026-06-16	33.9600	33.9600	28.5300	28.5300	-19.407%	165	705	-57.764%
2026-06-15	35.6000	36.8000	35.1900	35.4000	+9.091%	15	714	-65.960%
2026-06-12	32.4500	32.4500	32.4500	32.4500	-7.286%	1	711	-62.866%
2026-06-11	30.1500	35.0000	29.6000	35.0000	+16.861%	59	710	-65.571%
2026-06-10	32.4000	32.4000	29.9500	29.9500	-19.705%	146	731	-59.766%
2026-06-09	44.0000	44.0000	29.3000	37.3000	-3.618%	153	637	-67.694%
2026-06-08	41.1000	41.2500	38.5000	38.7000	+4.736%	90	548	-68.863%
2026-06-05	48.0500	48.4700	36.8200	36.9500	-31.358%	124	537	-67.388%
2026-06-04	51.0000	57.6600	46.8200	53.8300	-44.396%	126	504	-77.615%
2026-06-03	95.2500	101.5200	91.9000	96.8100	+0.718%	37	515	-87.553%
2026-06-02	95.2500	99.9000	90.0000	96.1200	+14.429%	109	515	-87.464%
2026-06-01	76.5000	84.6600	73.7000	84.0000	+17.532%	42	507	-85.655%
2026-05-29	63.6000	71.4700	63.6000	71.4700	+24.188%	194	509	-83.140%
2026-05-28	56.4800	57.5500	56.4800	57.5500	+1.894%	2	420	-79.062%
2026-05-27	53.5900	56.7000	53.5900	56.4800	+2.654%	9	420	-78.665%
2026-05-26	55.0200	55.0200	55.0200	55.0200	+11.602%	1	416	-78.099%
2026-05-22	52.0800	52.0800	48.3900	49.3000	+0.612%	57	402	-75.558%
2026-05-21	49.2300	50.2500	49.0000	49.0000	-7.634%	3	400	-75.408%
2026-05-20	50.0000	54.4600	50.0000	53.0500	+5.008%	16	400	-77.286%
2026-05-19	48.7700	50.5200	48.3500	50.5200	-7.726%	4	389	-76.148%
2026-05-18	54.7000	54.7500	54.0000	54.7500	-7.266%	5	389	-77.991%
2026-05-15	59.5500	60.8500	56.7700	59.0400	-14.497%	20	389	-79.590%
2026-05-14	62.2100	69.0500	62.2100	69.0500	+29.989%	124	387	-82.549%
2026-05-13	51.0000	53.3000	49.8000	53.1200	+6.028%	38	300	-77.316%
2026-05-12	53.2100	53.2100	49.2700	50.1000	-16.151%	87	300	-75.948%
2026-05-11	62.1000	62.1000	59.7500	59.7500	-2.049%	18	300	-79.833%
2026-05-08	61.0000	61.0000	59.8800	61.0000	+10.849%	8	311	-80.246%
2026-05-07	55.0300	55.0300	55.0300	55.0300	-1.380%	1	305	-78.103%
2026-05-06	58.5700	58.5700	53.5800	55.8000	-7.875%	15	305	-78.405%
2026-05-05	54.6100	60.6500	54.6100	60.5700	+14.175%	11	302	-80.106%
2026-05-04	53.0500	53.0500	53.0500	53.0500	-3.282%	5	296	-77.286%
2026-05-01	54.9700	55.6500	53.9000	54.8500	+5.664%	23	289	-78.031%
2026-04-30	50.7400	52.8000	47.0500	51.9100	+10.659%	25	289	-76.787%
2026-04-29	44.5000	46.9100	44.5000	46.9100	+3.806%	6	284	-74.313%
2026-04-28	43.6500	45.1900	43.4000	45.1900	-17.083%	44	283	-73.335%
2026-04-27	54.6700	54.8300	54.5000	54.5000	-7.234%	5	243	-77.890%
2026-04-24	54.9700	58.7500	54.9700	58.7500	+2.513%	10	241	-79.489%
2026-04-23	61.5000	62.2500	57.3100	57.3100	-1.087%	123	232	-78.974%
2026-04-22	51.0000	57.9400	51.0000	57.9400	+25.466%	13	202	-79.203%
2026-04-21	43.3900	46.1800	43.3900	46.1800	+4.079%	5	190	-73.906%
2026-04-20	43.6500	44.3700	43.6500	44.3700	-7.639%	13	190	-72.842%
2026-04-17	48.3500	48.3500	46.2600	48.0400	+11.565%	6	198	-74.917%
2026-04-15	43.8400	43.8700	42.4000	43.0600	+18.037%	7	198	-72.016%
2026-04-14	36.4800	36.4800	36.4800	36.4800	+0.634%	1	195	-66.968%
2026-04-13	34.0600	36.2500	34.0600	36.2500	+2.749%	4	194	-66.759%
2026-04-10	31.9000	35.3500	31.3000	35.2800	+32.532%	20	190	-65.845%
2026-04-09	25.0000	27.0700	25.0000	26.6200	+13.373%	27	182	-54.733%
2026-04-08	23.4800	23.4800	23.4800	23.4800	+20.410%	5	168	-48.680%
2026-04-07	18.2500	19.5000	18.2500	19.5000	+54.150%	167	163	-38.205%
2026-04-06	12.6500	12.6500	12.6500	12.6500	-7.122%	1	249	-4.743%
2026-04-01	13.5000	14.0100	13.5000	13.6200	+9.750%	139	250	-11.527%
2026-03-31	11.4500	12.4100	11.4500	12.4100	+21.667%	3	144	-2.901%
2026-03-30	10.5500	10.9000	10.2000	10.2000	-20.000%	6	143	+18.137%
2026-03-27	12.7500	12.7500	12.7500	12.7500	-12.969%	1	144	-5.490%
2026-03-26	14.7600	14.8500	14.6500	14.6500	-11.747%	3	144	-17.747%
2026-03-25	16.6000	16.6000	16.6000	16.6000	+0.606%	2	143	-27.410%
2026-03-24	15.4300	16.5000	15.4300	16.5000	-7.563%	41	141	-26.970%
2026-03-23	17.2500	17.8500	17.2500	17.8500	+12.975%	5	101	-32.493%
2026-03-20	15.7000	15.9500	15.7000	15.8000	-2.769%	4	104	-23.734%
2026-03-19	16.3500	16.3500	16.2500	16.2500	-21.800%	2	103	-25.846%
2026-03-13	21.8000	21.8000	20.5600	20.7800	-16.513%	18	103	-42.012%
2026-03-12	25.0000	25.0000	24.8900	24.8900	-3.189%	2	104	-51.587%
2026-03-11	26.0000	26.0000	25.7100	25.7100	-8.146%	2	104	-53.131%
2026-03-10	30.0000	30.2000	27.9900	27.9900	+21.696%	4	104	-56.949%
2026-03-09	23.0000	23.0000	23.0000	23.0000	-10.853%	1	105	-47.609%
2026-03-06	22.4500	25.8000	22.4500	25.8000	+30.303%	2	106	-53.295%
2026-03-04	20.3000	20.5500	19.7500	19.8000	-4.348%	19	106	-39.141%
2026-03-02	20.7000	20.7000	20.7000	20.7000	-10.000%	2	97	-41.787%
2026-02-26	23.0000	23.0000	23.0000	23.0000	-14.783%	2	99	-47.609%
2026-02-25	26.9900	26.9900	26.9900	26.9900	+9.139%	2	96	-55.354%
2026-02-24	24.6900	24.7300	24.6900	24.7300	-14.429%	13	96	-51.274%
2026-02-19	28.9000	28.9000	28.9000	28.9000	+4.332%	1	89	-58.304%
2026-02-18	27.7000	27.7000	27.7000	27.7000	+4.253%	2	88	-56.498%
2026-02-13	27.4000	27.4000	26.2500	26.5700	-19.509%	5	84	-54.648%
2026-02-10	33.1000	33.1000	33.0100	33.0100	+13.436%	34	84	-63.496%
2026-02-06	24.7000	29.1000	24.7000	29.1000	+41.813%	127	67	-58.591%
2026-02-04	22.4000	22.4000	20.5200	20.5200	-26.134%	2	5	-41.277%
2026-01-27	27.5400	27.7800	27.5400	27.7800	-7.922%	2	3	-56.623%
2026-01-20	30.3000	30.3000	29.9300	30.1700	-17.115%	3	2	-60.060%
2026-01-16	36.4000	36.4000	36.4000	36.4000	+14.646%	1	1	-66.896%
2026-01-14	31.3000	31.7500	31.3000	31.7500	0.000%	2	1	-62.047%