AVGO261120C00450000
AVGO Nov 20 2026 450.00 Call
optionOPRA
EODOct 7, 2026
3.10USD+1.639%(+0.05)535Vol2,395OI
AVGO261120C00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.5500 | 3.1000 | 2.2600 | 3.1000 | +1.639% | 535 | 2,430 | 0.000% |
| 2026-10-06 | 1.9800 | 3.7000 | 1.8800 | 3.0500 | +79.412% | 820 | 2,505 | +1.639% |
| 2026-10-05 | 1.4500 | 1.7800 | 1.4500 | 1.7000 | +23.188% | 440 | 2,429 | +82.353% |
| 2026-10-02 | 1.3500 | 1.6200 | 1.2500 | 1.3800 | +16.949% | 207 | 2,470 | +124.638% |
| 2026-10-01 | 1.5800 | 1.6000 | 1.1400 | 1.1800 | -25.786% | 125 | 2,396 | +162.712% |
| 2026-09-30 | 1.9000 | 1.9000 | 1.5900 | 1.5900 | -14.054% | 168 | 2,398 | +94.969% |
| 2026-09-29 | 2.3000 | 2.4200 | 1.8000 | 1.8500 | +20.130% | 473 | 2,513 | +67.568% |
| 2026-09-28 | 2.1000 | 2.1000 | 1.4800 | 1.5400 | -27.014% | 739 | 2,333 | +101.299% |
| 2026-09-25 | 2.2500 | 2.3600 | 2.0600 | 2.1100 | -6.222% | 127 | 2,318 | +46.919% |
| 2026-09-24 | 2.0000 | 2.3100 | 1.9100 | 2.2500 | -8.163% | 288 | 2,292 | +37.778% |
| 2026-09-23 | 3.3300 | 3.3300 | 2.4200 | 2.4500 | -35.526% | 331 | 2,277 | +26.531% |
| 2026-09-22 | 3.5000 | 4.0000 | 3.0100 | 3.8000 | +7.042% | 459 | 2,142 | -18.421% |
| 2026-09-21 | 2.6200 | 3.7700 | 2.2300 | 3.5500 | +46.694% | 624 | 2,017 | -12.676% |
| 2026-09-18 | 2.1700 | 3.1500 | 2.1700 | 2.4200 | +19.212% | 321 | 1,868 | +28.099% |
| 2026-09-17 | 1.8600 | 2.1500 | 1.8400 | 2.0300 | +25.309% | 130 | 1,865 | +52.709% |
| 2026-09-16 | 1.6400 | 1.8200 | 1.4500 | 1.6200 | +1.250% | 414 | 1,971 | +91.358% |
| 2026-09-15 | 2.1700 | 2.3800 | 1.5400 | 1.6000 | -23.077% | 178 | 1,907 | +93.750% |
| 2026-09-14 | 2.5500 | 2.9000 | 1.9000 | 2.0800 | -42.222% | 554 | 1,678 | +49.038% |
| 2026-09-11 | 4.3500 | 4.4300 | 3.6000 | 3.6000 | -15.294% | 147 | 1,662 | -13.889% |
| 2026-09-10 | 4.8000 | 4.8000 | 4.1400 | 4.2500 | -17.954% | 112 | 1,665 | -27.059% |
| 2026-09-09 | 5.0000 | 6.0500 | 4.7000 | 5.1800 | -16.317% | 129 | 1,620 | -40.154% |
| 2026-09-08 | 5.8000 | 7.2000 | 5.5900 | 6.1900 | +38.170% | 155 | 1,595 | -49.919% |
| 2026-09-04 | 4.1500 | 4.6000 | 3.7000 | 4.4800 | +9.268% | 171 | 1,526 | -30.804% |
| 2026-09-03 | 4.2700 | 4.9500 | 2.7000 | 4.1000 | -50.000% | 473 | 1,409 | -24.390% |
| 2026-09-02 | 8.4700 | 9.0000 | 8.0500 | 8.2000 | -9.392% | 163 | 1,375 | -62.195% |
| 2026-09-01 | 8.7000 | 9.6500 | 8.3000 | 9.0500 | -9.500% | 137 | 1,361 | -65.746% |
| 2026-08-31 | 9.9500 | 10.0000 | 9.2000 | 10.0000 | +4.167% | 51 | 1,361 | -69.000% |
| 2026-08-28 | 11.5000 | 11.7000 | 9.1000 | 9.6000 | -11.927% | 191 | 1,324 | -67.708% |
| 2026-08-27 | 8.4000 | 10.9000 | 8.4000 | 10.9000 | +38.854% | 86 | 1,293 | -71.560% |
| 2026-08-26 | 8.1000 | 8.2000 | 6.8500 | 7.8500 | -3.206% | 97 | 1,250 | -60.510% |
| 2026-08-25 | 9.1000 | 9.1000 | 7.7500 | 8.1100 | -6.243% | 314 | 1,010 | -61.776% |
| 2026-08-24 | 10.2500 | 10.2500 | 8.6300 | 8.6500 | -20.642% | 71 | 1,002 | -64.162% |
| 2026-08-21 | 12.0000 | 12.5000 | 10.7500 | 10.9000 | +10.101% | 49 | 1,002 | -71.560% |
| 2026-08-20 | 10.5000 | 10.8000 | 9.7600 | 9.9000 | +2.591% | 58 | 990 | -68.687% |
| 2026-08-19 | 12.8600 | 12.8600 | 9.3000 | 9.6500 | -33.218% | 168 | 956 | -67.876% |
| 2026-08-18 | 16.0000 | 16.0000 | 14.0600 | 14.4500 | -22.727% | 108 | 946 | -78.547% |
| 2026-08-17 | 18.9500 | 20.3200 | 18.5000 | 18.7000 | -1.579% | 23 | 947 | -83.422% |
| 2026-08-14 | 27.3500 | 27.3500 | 18.0000 | 19.0000 | -37.128% | 257 | 876 | -83.684% |
| 2026-08-13 | 32.0700 | 33.4500 | 30.2200 | 30.2200 | +2.789% | 14 | 873 | -89.742% |
| 2026-08-12 | 30.8900 | 31.8300 | 29.4000 | 29.4000 | +1.906% | 52 | 848 | -89.456% |
| 2026-08-11 | 32.7900 | 33.2800 | 28.5000 | 28.8500 | -15.520% | 90 | 872 | -89.255% |
| 2026-08-10 | 37.7500 | 39.4200 | 34.1500 | 34.1500 | -5.270% | 26 | 867 | -90.922% |
| 2026-08-07 | 40.4300 | 40.6200 | 36.0000 | 36.0500 | -2.568% | 76 | 838 | -91.401% |
| 2026-08-06 | 34.0500 | 41.1000 | 34.0500 | 37.0000 | +1.370% | 78 | 870 | -91.622% |
| 2026-08-05 | 39.2700 | 41.0500 | 36.5000 | 36.5000 | -7.945% | 69 | 873 | -91.507% |
| 2026-08-04 | 31.0000 | 40.4500 | 31.0000 | 39.6500 | +60.852% | 106 | 831 | -92.182% |
| 2026-08-03 | 20.8200 | 24.6500 | 19.1000 | 24.6500 | +1.860% | 36 | 836 | -87.424% |
| 2026-07-31 | 28.3000 | 28.3000 | 22.4800 | 24.2000 | +3.110% | 106 | 834 | -87.190% |
| 2026-07-30 | 24.7000 | 24.7000 | 22.0500 | 23.4700 | +21.042% | 74 | 828 | -86.792% |
| 2026-07-29 | 22.2500 | 23.5000 | 19.0000 | 19.3900 | -19.477% | 57 | 785 | -84.012% |
| 2026-07-28 | 21.2800 | 24.1400 | 20.0000 | 24.0800 | +2.251% | 48 | 784 | -87.126% |
| 2026-07-27 | 23.6200 | 23.8000 | 22.0000 | 23.5500 | +2.480% | 53 | 804 | -86.837% |
| 2026-07-24 | 24.6000 | 24.9000 | 22.5500 | 22.9800 | -16.436% | 32 | 811 | -86.510% |
| 2026-07-23 | 27.6500 | 28.1800 | 27.5000 | 27.5000 | -11.290% | 10 | 808 | -88.727% |
| 2026-07-22 | 24.4000 | 31.0000 | 24.4000 | 31.0000 | +15.456% | 82 | 812 | -90.000% |
| 2026-07-21 | 26.6000 | 26.8500 | 24.4000 | 26.8500 | +10.041% | 34 | 816 | -88.454% |
| 2026-07-20 | 24.2700 | 24.4000 | 24.2000 | 24.4000 | +12.963% | 3 | 815 | -87.295% |
| 2026-07-17 | 19.2000 | 22.5500 | 19.0000 | 21.6000 | -8.085% | 105 | 771 | -85.648% |
| 2026-07-16 | 25.0000 | 25.6000 | 23.3700 | 23.5000 | -23.552% | 16 | 774 | -86.809% |
| 2026-07-15 | 31.3700 | 32.0000 | 29.4500 | 30.7400 | +5.094% | 6 | 773 | -89.915% |
| 2026-07-14 | 29.5500 | 31.2500 | 29.1000 | 29.2500 | +6.017% | 10 | 774 | -89.402% |
| 2026-07-13 | 29.0500 | 29.0500 | 26.8500 | 27.5900 | -18.614% | 14 | 774 | -88.764% |
| 2026-07-10 | 33.6900 | 34.1300 | 33.6900 | 33.9000 | -5.833% | 14 | 775 | -90.855% |
| 2026-07-09 | 33.9000 | 37.4000 | 30.7000 | 36.0000 | +20.120% | 47 | 766 | -91.389% |
| 2026-07-08 | 24.2000 | 31.5800 | 24.2000 | 29.9700 | +41.702% | 14 | 764 | -89.656% |
| 2026-07-07 | 21.0500 | 22.4000 | 19.4600 | 21.1500 | -11.875% | 53 | 733 | -85.343% |
| 2026-07-06 | 26.3900 | 26.3900 | 23.5500 | 24.0000 | +32.817% | 16 | 727 | -87.083% |
| 2026-07-02 | 21.5000 | 21.5500 | 18.0500 | 18.0700 | -17.110% | 30 | 725 | -82.844% |
| 2026-07-01 | 22.6000 | 22.6000 | 21.4000 | 21.8000 | -14.443% | 52 | 708 | -85.780% |
| 2026-06-30 | 23.9000 | 25.4800 | 23.6500 | 25.4800 | +7.059% | 107 | 641 | -87.834% |
| 2026-06-29 | 20.6000 | 24.2000 | 20.6000 | 23.8000 | +7.692% | 116 | 596 | -86.975% |
| 2026-06-26 | 22.3600 | 23.7200 | 22.0000 | 22.1000 | -17.996% | 12 | 592 | -85.973% |
| 2026-06-25 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | +0.560% | 2 | 590 | -88.497% |
| 2026-06-24 | 29.0000 | 29.0000 | 26.8000 | 26.8000 | -3.214% | 16 | 580 | -88.433% |
| 2026-06-23 | 28.5500 | 31.6500 | 27.5000 | 27.6900 | -15.554% | 53 | 571 | -88.805% |
| 2026-06-22 | 35.9500 | 35.9500 | 32.7900 | 32.7900 | -21.254% | 47 | 575 | -90.546% |
| 2026-06-18 | 40.0000 | 41.7800 | 39.8000 | 41.6400 | +19.142% | 28 | 571 | -92.555% |
| 2026-06-17 | 31.0100 | 35.3000 | 31.0100 | 34.9500 | +32.136% | 20 | 570 | -91.130% |
| 2026-06-16 | 29.8500 | 29.8500 | 26.4500 | 26.4500 | -19.384% | 21 | 555 | -88.280% |
| 2026-06-15 | 33.9500 | 33.9500 | 31.9400 | 32.8100 | +14.720% | 55 | 538 | -90.552% |
| 2026-06-12 | 28.4000 | 30.0000 | 28.4000 | 28.6000 | -6.137% | 47 | 500 | -89.161% |
| 2026-06-11 | 28.3900 | 30.4700 | 28.3900 | 30.4700 | +12.394% | 3 | 499 | -89.826% |
| 2026-06-10 | 30.2500 | 30.2500 | 27.0000 | 27.1100 | -20.731% | 57 | 463 | -88.565% |
| 2026-06-09 | 38.5700 | 38.9000 | 27.3700 | 34.2000 | -7.065% | 97 | 440 | -90.936% |
| 2026-06-08 | 38.5000 | 39.5500 | 36.1000 | 36.8000 | +7.195% | 38 | 411 | -91.576% |
| 2026-06-05 | 43.4000 | 43.4000 | 34.3300 | 34.3300 | -31.340% | 104 | 419 | -90.970% |
| 2026-06-04 | 49.3500 | 52.6000 | 43.1500 | 50.0000 | -45.829% | 208 | 417 | -93.800% |
| 2026-06-03 | 91.9000 | 94.3500 | 87.6300 | 92.3000 | +5.185% | 40 | 403 | -96.641% |
| 2026-06-02 | 94.6300 | 94.6300 | 87.7500 | 87.7500 | +16.118% | 46 | 416 | -96.467% |
| 2026-06-01 | 70.1500 | 79.9900 | 66.5000 | 75.5700 | +12.205% | 37 | 412 | -95.898% |
| 2026-05-29 | 58.0000 | 67.3500 | 58.0000 | 67.3500 | +25.888% | 39 | 407 | -95.397% |
| 2026-05-28 | 48.1300 | 54.8500 | 48.1300 | 53.5000 | +4.390% | 135 | 381 | -94.206% |
| 2026-05-27 | 54.9500 | 54.9500 | 49.0000 | 51.2500 | +0.490% | 27 | 384 | -93.951% |
| 2026-05-26 | 56.5000 | 56.5000 | 50.9000 | 51.0000 | +12.832% | 10 | 387 | -93.922% |
| 2026-05-22 | 45.1300 | 46.5300 | 45.1300 | 45.2000 | -1.202% | 61 | 401 | -93.142% |
| 2026-05-21 | 48.3500 | 48.3500 | 45.5500 | 45.7500 | -7.948% | 119 | 382 | -93.224% |
| 2026-05-20 | 49.7500 | 49.7500 | 49.4500 | 49.7000 | +0.526% | 8 | 381 | -93.763% |
| 2026-05-18 | 49.5000 | 49.5000 | 49.4400 | 49.4400 | -9.451% | 8 | 381 | -93.730% |
| 2026-05-15 | 53.0000 | 55.8500 | 53.0000 | 54.6000 | -14.420% | 10 | 377 | -94.322% |
| 2026-05-14 | 57.1300 | 63.8400 | 57.1300 | 63.8000 | +27.041% | 58 | 362 | -95.141% |
| 2026-05-13 | 46.4500 | 50.2500 | 45.7500 | 50.2200 | +8.584% | 23 | 367 | -93.827% |
| 2026-05-12 | 49.4600 | 49.4600 | 45.7500 | 46.2500 | -18.945% | 35 | 367 | -93.297% |
| 2026-05-11 | 57.0600 | 57.0600 | 57.0600 | 57.0600 | +0.105% | 1 | 366 | -94.567% |
| 2026-05-08 | 49.3000 | 58.7800 | 49.3000 | 57.0000 | +18.750% | 78 | 377 | -94.561% |
| 2026-05-07 | 50.5100 | 51.5100 | 45.3700 | 48.0000 | -7.781% | 68 | 365 | -93.542% |
| 2026-05-06 | 51.9700 | 52.0500 | 50.0800 | 52.0500 | -7.236% | 46 | 363 | -94.044% |
| 2026-05-05 | 50.7300 | 56.7400 | 50.5700 | 56.1100 | +21.477% | 89 | 312 | -94.475% |
| 2026-05-04 | 50.3300 | 50.5900 | 46.1900 | 46.1900 | -10.311% | 28 | 338 | -93.289% |
| 2026-05-01 | 50.6800 | 52.1500 | 49.5000 | 51.5000 | +6.625% | 19 | 339 | -93.981% |
| 2026-04-30 | 46.9000 | 48.3000 | 46.7500 | 48.3000 | +10.400% | 9 | 342 | -93.582% |
| 2026-04-29 | 43.7500 | 43.7500 | 43.7500 | 43.7500 | +4.565% | 1 | 342 | -92.914% |
| 2026-04-28 | 42.0100 | 42.0100 | 40.6000 | 41.8400 | -18.836% | 48 | 304 | -92.591% |
| 2026-04-27 | 54.0900 | 54.0900 | 51.2500 | 51.5500 | -5.776% | 41 | 302 | -93.986% |
| 2026-04-24 | 52.4000 | 55.3000 | 52.4000 | 54.7100 | +0.551% | 61 | 311 | -94.334% |
| 2026-04-23 | 54.0500 | 57.7300 | 54.0500 | 54.4100 | +0.946% | 22 | 310 | -94.303% |
| 2026-04-22 | 52.6200 | 53.9000 | 52.6200 | 53.9000 | +25.641% | 9 | 309 | -94.249% |
| 2026-04-21 | 42.3800 | 43.4500 | 42.3800 | 42.9000 | +6.849% | 14 | 304 | -92.774% |
| 2026-04-20 | 44.6000 | 44.6000 | 40.1500 | 40.1500 | -9.101% | 18 | 295 | -92.279% |
| 2026-04-17 | 43.5100 | 44.1700 | 43.0000 | 44.1700 | +5.645% | 5 | 292 | -92.982% |
| 2026-04-16 | 41.0000 | 41.9000 | 41.0000 | 41.8100 | +3.158% | 7 | 291 | -92.586% |
| 2026-04-15 | 40.5000 | 41.5600 | 39.3800 | 40.5300 | +23.005% | 16 | 287 | -92.351% |
| 2026-04-14 | 33.4300 | 33.4300 | 32.8200 | 32.9500 | +3.454% | 22 | 283 | -90.592% |
| 2026-04-13 | 31.8500 | 31.8500 | 31.8500 | 31.8500 | -1.849% | 1 | 283 | -90.267% |
| 2026-04-10 | 32.2600 | 32.6200 | 31.8700 | 32.4500 | +31.643% | 13 | 283 | -90.447% |
| 2026-04-09 | 24.7500 | 24.7500 | 24.6500 | 24.6500 | +9.071% | 3 | 279 | -87.424% |
| 2026-04-08 | 21.6600 | 22.6000 | 20.3500 | 22.6000 | +32.941% | 73 | 278 | -86.283% |
| 2026-04-07 | 14.5000 | 17.1500 | 14.5000 | 17.0000 | +49.123% | 162 | 231 | -81.765% |
| 2026-04-06 | 12.0000 | 12.0500 | 11.4000 | 11.4000 | -8.800% | 30 | 166 | -72.807% |
| 2026-04-02 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 0.000% | 4 | 177 | -75.200% |
| 2026-04-01 | 12.0200 | 12.5000 | 12.0200 | 12.5000 | +13.636% | 2 | 177 | -75.200% |
| 2026-03-31 | 9.8500 | 11.4100 | 9.8500 | 11.0000 | +22.222% | 23 | 175 | -71.818% |
| 2026-03-30 | 10.1000 | 10.4000 | 9.0000 | 9.0000 | -20.213% | 82 | 165 | -65.556% |
| 2026-03-27 | 11.7500 | 11.7500 | 11.2800 | 11.2800 | -14.221% | 25 | 189 | -72.518% |
| 2026-03-26 | 13.4900 | 13.4900 | 13.1500 | 13.1500 | -6.406% | 11 | 211 | -76.426% |
| 2026-03-25 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -6.020% | 1 | 210 | -77.936% |
| 2026-03-24 | 14.4500 | 14.9500 | 14.4500 | 14.9500 | -1.967% | 8 | 209 | -79.264% |
| 2026-03-23 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +5.536% | 1 | 202 | -79.672% |
| 2026-03-20 | 14.3500 | 14.4500 | 14.1500 | 14.4500 | -3.667% | 9 | 201 | -78.547% |
| 2026-03-19 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +3.306% | 3 | 193 | -79.333% |
| 2026-03-18 | 15.5400 | 15.8800 | 14.5200 | 14.5200 | -7.810% | 24 | 190 | -78.650% |
| 2026-03-17 | 17.0000 | 17.0000 | 15.7500 | 15.7500 | -30.279% | 104 | 190 | -80.317% |
| 2026-03-13 | 22.5900 | 22.5900 | 22.5900 | 22.5900 | -4.964% | 5 | 105 | -86.277% |
| 2026-03-11 | 24.0700 | 24.0700 | 23.7700 | 23.7700 | -8.577% | 4 | 100 | -86.958% |
| 2026-03-09 | 22.2000 | 26.3000 | 21.8500 | 26.0000 | +12.554% | 57 | 98 | -88.077% |
| 2026-03-06 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | +17.857% | 1 | 65 | -86.580% |
| 2026-03-05 | 21.0000 | 21.0000 | 19.3500 | 19.6000 | +8.287% | 14 | 66 | -84.184% |
| 2026-03-04 | 18.6500 | 18.6500 | 18.0000 | 18.1000 | -20.440% | 43 | 71 | -82.873% |
| 2026-02-26 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | -9.901% | 10 | 79 | -86.374% |
| 2026-02-25 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | +8.789% | 10 | 79 | -87.723% |
| 2026-02-24 | 22.8600 | 23.2100 | 22.8600 | 23.2100 | -8.079% | 38 | 79 | -86.644% |
| 2026-02-20 | 25.3000 | 25.3000 | 25.1800 | 25.2500 | +1.121% | 41 | 61 | -87.723% |
| 2026-02-18 | 25.4300 | 25.4300 | 24.9700 | 24.9700 | +7.908% | 2 | 34 | -87.585% |
| 2026-02-05 | 23.1400 | 23.1400 | 23.1400 | 23.1400 | -8.898% | 2 | 34 | -86.603% |
| 2026-01-30 | 25.7500 | 25.7500 | 25.4000 | 25.4000 | +13.901% | 33 | 36 | -87.795% |
| 2026-01-23 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -20.243% | 1 | 5 | -86.099% |
| 2026-01-20 | 30.1500 | 30.1500 | 27.9600 | 27.9600 | +2.908% | 4 | 5 | -88.913% |
| 2026-01-14 | 27.1700 | 27.1700 | 27.1700 | 27.1700 | -18.653% | 1 | 6 | -88.590% |
| 2026-01-13 | 33.4000 | 33.4000 | 33.4000 | 33.4000 | -1.329% | 2 | 5 | -90.719% |
| 2026-01-12 | 32.6800 | 33.8500 | 32.5000 | 33.8500 | 0.000% | 7 | 3 | -90.842% |