AVGO261120C00460000
AVGO Nov 20 2026 460.00 Call
optionOPRA
EODOct 7, 2026
2.31USD-8.696%(-0.22)104Vol2,411OI
AVGO261120C00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.0500 | 2.3200 | 1.7400 | 2.3100 | -8.696% | 104 | 2,406 | 0.000% |
| 2026-10-06 | 1.4900 | 2.8300 | 1.4200 | 2.5300 | +97.656% | 586 | 2,398 | -8.696% |
| 2026-10-05 | 1.1500 | 1.4000 | 1.1500 | 1.2800 | +19.626% | 1,649 | 2,100 | +80.469% |
| 2026-10-02 | 1.1000 | 1.2700 | 1.0400 | 1.0700 | +15.054% | 174 | 2,102 | +115.888% |
| 2026-10-01 | 1.1400 | 1.2100 | 0.9300 | 0.9300 | -25.600% | 557 | 2,084 | +148.387% |
| 2026-09-30 | 1.5000 | 1.5000 | 1.2500 | 1.2500 | -19.355% | 125 | 2,022 | +84.800% |
| 2026-09-29 | 1.8000 | 1.9200 | 1.4500 | 1.5500 | +24.000% | 276 | 2,005 | +49.032% |
| 2026-09-28 | 1.7000 | 1.7000 | 1.2300 | 1.2500 | -29.379% | 252 | 2,063 | +84.800% |
| 2026-09-25 | 1.9000 | 1.9500 | 1.6800 | 1.7700 | -7.812% | 502 | 1,829 | +30.508% |
| 2026-09-24 | 1.6300 | 1.9500 | 1.5900 | 1.9200 | -5.419% | 223 | 1,724 | +20.313% |
| 2026-09-23 | 2.7500 | 2.7500 | 1.9600 | 2.0300 | -36.563% | 284 | 1,652 | +13.793% |
| 2026-09-22 | 2.8000 | 3.2000 | 2.5000 | 3.2000 | +13.074% | 492 | 1,615 | -27.813% |
| 2026-09-21 | 1.9000 | 3.0000 | 1.9000 | 2.8300 | +41.500% | 256 | 1,499 | -18.375% |
| 2026-09-18 | 2.0000 | 2.3500 | 1.7200 | 2.0000 | +33.333% | 52 | 1,488 | +15.500% |
| 2026-09-17 | 1.5000 | 1.6900 | 1.5000 | 1.5000 | +29.310% | 21 | 1,471 | +54.000% |
| 2026-09-16 | 1.5000 | 1.5000 | 1.1600 | 1.1600 | -17.730% | 27 | 1,467 | +99.138% |
| 2026-09-15 | 1.6000 | 1.6000 | 1.3200 | 1.4100 | -15.569% | 25 | 1,467 | +63.830% |
| 2026-09-14 | 1.9800 | 1.9800 | 1.6500 | 1.6700 | -43.771% | 94 | 1,474 | +38.323% |
| 2026-09-11 | 3.4000 | 3.4000 | 2.9700 | 2.9700 | -10.000% | 44 | 1,456 | -22.222% |
| 2026-09-10 | 4.0700 | 4.3000 | 3.3000 | 3.3000 | -19.512% | 117 | 1,448 | -30.000% |
| 2026-09-09 | 4.7000 | 4.9800 | 3.9400 | 4.1000 | -20.388% | 21 | 1,446 | -43.659% |
| 2026-09-08 | 4.4100 | 5.8000 | 4.4100 | 5.1500 | +35.526% | 74 | 1,469 | -55.146% |
| 2026-09-04 | 3.3500 | 3.8000 | 3.0400 | 3.8000 | +10.145% | 58 | 1,450 | -39.211% |
| 2026-09-03 | 2.9500 | 3.5500 | 2.1000 | 3.4500 | -50.431% | 169 | 1,459 | -33.043% |
| 2026-09-02 | 7.3500 | 7.5600 | 6.9500 | 6.9600 | -11.899% | 33 | 1,449 | -66.810% |
| 2026-09-01 | 7.2500 | 7.9500 | 7.2000 | 7.9000 | -7.602% | 34 | 1,454 | -70.759% |
| 2026-08-31 | 8.3600 | 8.9500 | 7.8900 | 8.5500 | +3.012% | 24 | 1,443 | -72.982% |
| 2026-08-28 | 10.3500 | 10.3500 | 7.8500 | 8.3000 | -7.675% | 59 | 1,450 | -72.169% |
| 2026-08-27 | 8.3500 | 9.1000 | 8.3500 | 8.9900 | +34.179% | 73 | 1,421 | -74.305% |
| 2026-08-26 | 6.7900 | 6.7900 | 5.9500 | 6.7000 | -2.190% | 40 | 1,430 | -65.522% |
| 2026-08-25 | 7.5000 | 7.7500 | 6.8500 | 6.8500 | -10.458% | 15 | 1,436 | -66.277% |
| 2026-08-24 | 8.3200 | 8.3200 | 7.6500 | 7.6500 | -20.725% | 33 | 1,436 | -69.804% |
| 2026-08-21 | 10.1600 | 10.5500 | 9.2000 | 9.6500 | +9.659% | 33 | 1,435 | -76.062% |
| 2026-08-20 | 9.2500 | 9.4000 | 8.3500 | 8.8000 | +4.142% | 24 | 1,430 | -73.750% |
| 2026-08-19 | 9.5000 | 9.5000 | 8.0000 | 8.4500 | -32.400% | 48 | 1,442 | -72.663% |
| 2026-08-18 | 13.6400 | 13.7000 | 12.2000 | 12.5000 | -24.925% | 75 | 1,437 | -81.520% |
| 2026-08-17 | 17.8000 | 18.0000 | 16.5000 | 16.6500 | -1.943% | 130 | 1,358 | -86.126% |
| 2026-08-14 | 21.9000 | 21.9000 | 16.4500 | 16.9800 | -39.140% | 27 | 1,352 | -86.396% |
| 2026-08-13 | 27.9000 | 29.4500 | 27.9000 | 27.9000 | +10.016% | 6 | 1,350 | -91.720% |
| 2026-08-12 | 28.2600 | 28.2600 | 25.3600 | 25.3600 | -1.323% | 19 | 1,345 | -90.891% |
| 2026-08-11 | 30.2000 | 30.2000 | 25.7000 | 25.7000 | -15.876% | 57 | 1,303 | -91.012% |
| 2026-08-10 | 35.2900 | 35.2900 | 30.5500 | 30.5500 | -9.481% | 30 | 1,302 | -92.439% |
| 2026-08-07 | 35.2000 | 35.2000 | 32.2000 | 33.7500 | -0.677% | 107 | 1,298 | -93.156% |
| 2026-08-06 | 31.6000 | 36.0500 | 31.6000 | 33.9800 | -1.307% | 12 | 1,290 | -93.202% |
| 2026-08-05 | 35.2000 | 35.2000 | 33.8200 | 34.4300 | -1.629% | 269 | 1,060 | -93.291% |
| 2026-08-04 | 26.7000 | 36.1100 | 26.7000 | 35.0000 | +60.183% | 91 | 1,025 | -93.400% |
| 2026-08-03 | 18.2000 | 21.8500 | 18.2000 | 21.8500 | +2.824% | 92 | 987 | -89.428% |
| 2026-07-31 | 22.6000 | 22.6000 | 20.0500 | 21.2500 | 0.000% | 10 | 982 | -89.129% |
| 2026-07-30 | 20.4500 | 22.3000 | 20.4500 | 21.2500 | +23.260% | 19 | 983 | -89.129% |
| 2026-07-29 | 17.4100 | 19.3900 | 17.2400 | 17.2400 | -19.814% | 10 | 984 | -86.601% |
| 2026-07-28 | 19.7500 | 21.7500 | 19.7500 | 21.5000 | +2.625% | 20 | 984 | -89.256% |
| 2026-07-27 | 22.0000 | 22.1300 | 19.5000 | 20.9500 | +2.445% | 71 | 990 | -88.974% |
| 2026-07-24 | 21.0000 | 22.3000 | 20.3500 | 20.4500 | -18.200% | 58 | 987 | -88.704% |
| 2026-07-23 | 25.7700 | 25.7700 | 24.7000 | 25.0000 | -13.194% | 5 | 989 | -90.760% |
| 2026-07-22 | 24.0000 | 28.8000 | 24.0000 | 28.8000 | +24.675% | 14 | 990 | -91.979% |
| 2026-07-21 | 24.9600 | 24.9600 | 22.1000 | 23.1000 | +8.706% | 12 | 989 | -90.000% |
| 2026-07-20 | 22.2100 | 22.2100 | 21.2500 | 21.2500 | +5.564% | 5 | 989 | -89.129% |
| 2026-07-17 | 16.1000 | 20.3500 | 16.1000 | 20.1300 | -7.149% | 19 | 984 | -88.525% |
| 2026-07-16 | 21.6800 | 21.6800 | 21.6800 | 21.6800 | -20.557% | 4 | 980 | -89.345% |
| 2026-07-15 | 26.4000 | 27.3500 | 26.4000 | 27.2900 | +0.257% | 21 | 975 | -91.535% |
| 2026-07-14 | 25.8000 | 28.5100 | 25.8000 | 27.2200 | +11.102% | 21 | 976 | -91.514% |
| 2026-07-13 | 27.0900 | 28.0300 | 24.4000 | 24.5000 | -20.891% | 38 | 974 | -90.571% |
| 2026-07-10 | 31.7500 | 31.7500 | 30.7500 | 30.9700 | -8.912% | 18 | 973 | -92.541% |
| 2026-07-09 | 31.5700 | 34.0000 | 31.5700 | 34.0000 | +21.733% | 17 | 971 | -93.206% |
| 2026-07-08 | 24.1100 | 28.3500 | 24.1100 | 27.9300 | +45.091% | 32 | 971 | -91.729% |
| 2026-07-07 | 19.1200 | 20.2500 | 17.7000 | 19.2500 | -8.333% | 30 | 968 | -88.000% |
| 2026-07-06 | 24.3500 | 24.3500 | 21.0000 | 21.0000 | +25.000% | 5 | 969 | -89.000% |
| 2026-07-02 | 19.6100 | 19.6100 | 16.1600 | 16.8000 | -14.547% | 50 | 972 | -86.250% |
| 2026-07-01 | 20.5300 | 20.5300 | 19.6500 | 19.6600 | -12.816% | 8 | 974 | -88.250% |
| 2026-06-30 | 22.6500 | 22.7500 | 21.3500 | 22.5500 | +6.619% | 52 | 976 | -89.756% |
| 2026-06-29 | 19.0000 | 22.0500 | 19.0000 | 21.1500 | +5.750% | 527 | 481 | -89.078% |
| 2026-06-26 | 20.4000 | 21.1400 | 19.9200 | 20.0000 | -15.254% | 21 | 481 | -88.450% |
| 2026-06-25 | 25.8000 | 26.1500 | 23.6000 | 23.6000 | -9.648% | 17 | 471 | -90.212% |
| 2026-06-24 | 27.2000 | 27.3500 | 26.1200 | 26.1200 | +3.241% | 23 | 465 | -91.156% |
| 2026-06-23 | 26.7000 | 26.7000 | 25.3000 | 25.3000 | -15.667% | 19 | 456 | -90.870% |
| 2026-06-22 | 32.7800 | 32.7800 | 30.0000 | 30.0000 | -22.139% | 19 | 440 | -92.300% |
| 2026-06-18 | 36.5000 | 38.5300 | 36.0000 | 38.5300 | +27.794% | 20 | 437 | -94.005% |
| 2026-06-17 | 26.9500 | 33.3500 | 26.9500 | 30.1500 | +23.313% | 47 | 399 | -92.338% |
| 2026-06-16 | 26.1500 | 26.1500 | 24.2000 | 24.4500 | -18.500% | 11 | 392 | -90.552% |
| 2026-06-15 | 30.2500 | 30.2500 | 28.9900 | 30.0000 | +9.890% | 20 | 372 | -92.300% |
| 2026-06-12 | 26.7000 | 27.3000 | 26.7000 | 27.3000 | +6.433% | 8 | 371 | -91.538% |
| 2026-06-11 | 25.2000 | 25.8000 | 24.7300 | 25.6500 | -0.195% | 20 | 360 | -90.994% |
| 2026-06-10 | 27.6000 | 27.6000 | 25.7000 | 25.7000 | -19.182% | 9 | 353 | -91.012% |
| 2026-06-09 | 35.6500 | 35.6500 | 25.8100 | 31.8000 | -3.636% | 176 | 385 | -92.736% |
| 2026-06-08 | 35.2700 | 35.4000 | 33.0000 | 33.0000 | +1.134% | 43 | 380 | -93.000% |
| 2026-06-05 | 38.0000 | 38.2500 | 31.8000 | 32.6300 | -33.340% | 124 | 300 | -92.921% |
| 2026-06-04 | 42.3700 | 49.4400 | 40.0300 | 48.9500 | -44.839% | 43 | 301 | -95.281% |
| 2026-06-03 | 81.0000 | 89.6300 | 81.0000 | 88.7400 | +5.267% | 15 | 302 | -97.397% |
| 2026-06-02 | 88.2800 | 89.1500 | 79.7600 | 84.3000 | +18.432% | 29 | 310 | -97.260% |
| 2026-06-01 | 62.9100 | 76.0000 | 62.5700 | 71.1800 | +16.689% | 128 | 311 | -96.755% |
| 2026-05-29 | 61.5000 | 61.5000 | 56.5500 | 61.0000 | +22.613% | 39 | 313 | -96.213% |
| 2026-05-28 | 45.4500 | 51.2200 | 45.4500 | 49.7500 | +1.180% | 22 | 309 | -95.357% |
| 2026-05-27 | 46.7500 | 49.3500 | 46.4500 | 49.1700 | -7.714% | 9 | 310 | -95.302% |
| 2026-05-26 | 51.3000 | 53.2800 | 51.3000 | 53.2800 | +25.660% | 11 | 300 | -95.664% |
| 2026-05-22 | 45.4300 | 45.4300 | 42.1000 | 42.4000 | -0.353% | 26 | 299 | -94.552% |
| 2026-05-21 | 43.5000 | 43.6500 | 41.7500 | 42.5500 | -6.174% | 23 | 299 | -94.571% |
| 2026-05-20 | 45.4800 | 47.4100 | 45.3500 | 45.3500 | +7.337% | 7 | 295 | -94.906% |
| 2026-05-19 | 42.7700 | 44.0400 | 42.2000 | 42.2500 | -9.432% | 29 | 293 | -94.533% |
| 2026-05-18 | 46.0500 | 46.9500 | 46.0500 | 46.6500 | -16.845% | 12 | 292 | -95.048% |
| 2026-05-14 | 55.9000 | 59.0500 | 55.9000 | 56.1000 | +20.128% | 26 | 283 | -95.882% |
| 2026-05-13 | 46.7500 | 46.7500 | 46.7000 | 46.7000 | +7.233% | 2 | 282 | -95.054% |
| 2026-05-12 | 43.2500 | 43.5500 | 43.2000 | 43.5500 | -18.277% | 3 | 283 | -94.696% |
| 2026-05-11 | 55.6500 | 55.6500 | 53.2900 | 53.2900 | +1.120% | 3 | 282 | -95.665% |
| 2026-05-08 | 47.9200 | 53.2500 | 47.2400 | 52.7000 | +18.161% | 25 | 278 | -95.617% |
| 2026-05-07 | 48.1500 | 48.1500 | 44.6000 | 44.6000 | -7.946% | 8 | 274 | -94.821% |
| 2026-05-06 | 47.2200 | 48.4500 | 47.2200 | 48.4500 | -4.738% | 2 | 273 | -95.232% |
| 2026-05-05 | 50.8600 | 50.8600 | 50.8600 | 50.8600 | +17.460% | 11 | 270 | -95.458% |
| 2026-05-04 | 43.4600 | 43.4600 | 42.6000 | 43.3000 | -8.068% | 45 | 283 | -94.665% |
| 2026-05-01 | 45.4300 | 47.1000 | 45.4300 | 47.1000 | +11.876% | 7 | 283 | -95.096% |
| 2026-04-30 | 41.9900 | 42.1000 | 41.8500 | 42.1000 | +3.951% | 4 | 283 | -94.513% |
| 2026-04-29 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | +7.427% | 1 | 283 | -94.296% |
| 2026-04-28 | 37.6500 | 37.7000 | 37.6500 | 37.7000 | -20.765% | 6 | 279 | -93.873% |
| 2026-04-27 | 47.0000 | 47.5800 | 47.0000 | 47.5800 | -7.791% | 21 | 259 | -95.145% |
| 2026-04-24 | 47.9800 | 51.6000 | 47.3500 | 51.6000 | +1.876% | 13 | 263 | -95.523% |
| 2026-04-23 | 54.2000 | 54.2000 | 50.2200 | 50.6500 | +0.816% | 8 | 261 | -95.439% |
| 2026-04-22 | 41.7800 | 50.2400 | 41.7800 | 50.2400 | +26.805% | 99 | 236 | -95.402% |
| 2026-04-21 | 39.7000 | 39.7000 | 39.5000 | 39.6200 | -4.068% | 23 | 236 | -94.170% |
| 2026-04-17 | 40.5000 | 41.3000 | 40.5000 | 41.3000 | +6.526% | 6 | 230 | -94.407% |
| 2026-04-16 | 38.7700 | 38.7700 | 38.7700 | 38.7700 | +5.353% | 2 | 228 | -94.042% |
| 2026-04-15 | 36.4300 | 37.8000 | 35.5900 | 36.8000 | +17.873% | 6 | 228 | -93.723% |
| 2026-04-13 | 31.2200 | 31.2200 | 31.2200 | 31.2200 | +2.126% | 10 | 218 | -92.601% |
| 2026-04-10 | 27.8100 | 30.5700 | 26.0500 | 30.5700 | +38.955% | 27 | 218 | -92.444% |
| 2026-04-09 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +9.726% | 2 | 212 | -89.500% |
| 2026-04-08 | 18.4300 | 20.0500 | 18.4300 | 20.0500 | +29.522% | 6 | 212 | -88.479% |
| 2026-04-07 | 13.8000 | 15.5500 | 13.8000 | 15.4800 | +48.134% | 158 | 208 | -85.078% |
| 2026-04-06 | 10.5300 | 10.5500 | 10.1500 | 10.4500 | -6.278% | 31 | 181 | -77.895% |
| 2026-04-01 | 10.8500 | 11.1500 | 10.8500 | 11.1500 | +22.527% | 2 | 174 | -79.283% |
| 2026-03-31 | 9.1500 | 9.3000 | 8.9500 | 9.1000 | +12.346% | 6 | 173 | -74.615% |
| 2026-03-30 | 9.0000 | 9.0500 | 8.1000 | 8.1000 | -22.488% | 15 | 170 | -71.481% |
| 2026-03-27 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -16.733% | 3 | 175 | -77.895% |
| 2026-03-26 | 12.1600 | 12.5500 | 12.1600 | 12.5500 | -5.639% | 2 | 172 | -81.594% |
| 2026-03-25 | 13.0800 | 13.3000 | 13.0800 | 13.3000 | -0.375% | 3 | 170 | -82.632% |
| 2026-03-24 | 12.6500 | 13.3500 | 12.6500 | 13.3500 | -3.957% | 10 | 167 | -82.697% |
| 2026-03-23 | 13.9500 | 14.5500 | 13.6000 | 13.9000 | +12.097% | 7 | 165 | -83.381% |
| 2026-03-20 | 13.7500 | 13.7500 | 12.4000 | 12.4000 | -0.161% | 11 | 164 | -81.371% |
| 2026-03-19 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | -13.630% | 1 | 155 | -81.401% |
| 2026-03-18 | 14.6500 | 14.6500 | 14.3800 | 14.3800 | -4.894% | 4 | 154 | -83.936% |
| 2026-03-17 | 15.4000 | 15.4000 | 15.1200 | 15.1200 | -30.642% | 6 | 152 | -84.722% |
| 2026-03-11 | 22.9000 | 23.0000 | 21.4500 | 21.8000 | -13.834% | 142 | 156 | -89.404% |
| 2026-03-10 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | +5.637% | 1 | 86 | -90.870% |
| 2026-03-09 | 24.0500 | 24.2000 | 23.5500 | 23.9500 | +24.029% | 25 | 86 | -90.355% |
| 2026-03-06 | 19.3100 | 19.3100 | 19.3100 | 19.3100 | +16.325% | 3 | 77 | -88.037% |
| 2026-03-04 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | 0.000% | 1 | 75 | -86.084% |
| 2026-03-03 | 16.9200 | 16.9200 | 16.6000 | 16.6000 | -5.682% | 22 | 74 | -86.084% |
| 2026-03-02 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -23.545% | 3 | 55 | -86.875% |
| 2026-02-20 | 23.5000 | 23.5000 | 23.0200 | 23.0200 | -8.651% | 8 | 55 | -89.965% |
| 2026-02-19 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -10.000% | 3 | 50 | -90.833% |
| 2026-02-11 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +75.329% | 1 | 50 | -91.750% |
| 2026-02-04 | 15.9700 | 15.9700 | 15.9700 | 15.9700 | -14.462% | 5 | 49 | -85.535% |
| 2026-02-03 | 18.6700 | 18.6700 | 18.6700 | 18.6700 | -10.670% | 5 | 50 | -87.627% |
| 2026-01-23 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -11.516% | 1 | 45 | -88.947% |
| 2026-01-22 | 23.5000 | 23.6600 | 23.5000 | 23.6200 | -6.270% | 47 | 46 | -90.220% |
| 2026-01-21 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -2.515% | 1 | 2 | -90.833% |
| 2026-01-20 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | -11.865% | 1 | 2 | -91.064% |
| 2026-01-15 | 29.3300 | 29.3300 | 29.3300 | 29.3300 | 0.000% | 1 | 1 | -92.124% |