AVGO261120C00470000
AVGO Nov 20 2026 470.00 Call
optionOPRA
EODOct 7, 2026
1.86USD-1.064%(-0.02)221Vol9,594OI
AVGO261120C00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.6500 | 1.8700 | 1.4000 | 1.8600 | -1.064% | 221 | 9,491 | 0.000% |
| 2026-10-06 | 1.4200 | 2.2000 | 1.4200 | 1.8800 | +74.074% | 9,108 | 1,627 | -1.064% |
| 2026-10-05 | 0.9300 | 1.1000 | 0.9300 | 1.0800 | +20.000% | 110 | 1,623 | +72.222% |
| 2026-10-02 | 1.0000 | 1.0300 | 0.8200 | 0.9000 | +16.883% | 38 | 1,601 | +106.667% |
| 2026-10-01 | 0.9500 | 0.9500 | 0.7500 | 0.7700 | -27.358% | 84 | 1,536 | +141.558% |
| 2026-09-30 | 1.3000 | 1.3000 | 1.0600 | 1.0600 | -14.516% | 13 | 1,537 | +75.472% |
| 2026-09-29 | 1.4300 | 1.5500 | 1.2400 | 1.2400 | +21.569% | 78 | 1,573 | +50.000% |
| 2026-09-28 | 1.2500 | 1.2500 | 0.9600 | 1.0200 | -34.615% | 104 | 1,496 | +82.353% |
| 2026-09-25 | 1.5200 | 1.5800 | 1.4400 | 1.5600 | +3.311% | 101 | 1,497 | +19.231% |
| 2026-09-24 | 1.3400 | 1.5100 | 1.3200 | 1.5100 | -9.036% | 273 | 1,313 | +23.179% |
| 2026-09-23 | 1.9900 | 2.0500 | 1.6300 | 1.6600 | -37.358% | 40 | 1,310 | +12.048% |
| 2026-09-22 | 2.2600 | 2.6600 | 2.2600 | 2.6500 | +9.053% | 70 | 1,287 | -29.811% |
| 2026-09-21 | 1.5000 | 2.4300 | 1.5000 | 2.4300 | +56.774% | 34 | 1,285 | -23.457% |
| 2026-09-18 | 1.7500 | 1.9000 | 1.4000 | 1.5500 | +21.094% | 10 | 1,285 | +20.000% |
| 2026-09-17 | 1.3000 | 1.3100 | 1.2600 | 1.2800 | +4.918% | 66 | 1,330 | +45.313% |
| 2026-09-16 | 1.1600 | 1.2200 | 1.1500 | 1.2200 | +6.087% | 17 | 1,331 | +52.459% |
| 2026-09-15 | 1.3600 | 1.3600 | 1.0100 | 1.1500 | -18.440% | 41 | 1,324 | +61.739% |
| 2026-09-14 | 1.8000 | 1.8000 | 1.3000 | 1.4100 | -42.449% | 109 | 1,325 | +31.915% |
| 2026-09-11 | 3.0000 | 3.0000 | 2.3900 | 2.4500 | -12.186% | 30 | 1,313 | -24.082% |
| 2026-09-10 | 3.1000 | 3.1000 | 2.7600 | 2.7900 | -20.286% | 30 | 1,322 | -33.333% |
| 2026-09-09 | 3.9500 | 4.0400 | 3.1900 | 3.5000 | -18.605% | 22 | 1,311 | -46.857% |
| 2026-09-08 | 3.6200 | 4.7500 | 3.6200 | 4.3000 | +35.220% | 57 | 1,287 | -56.744% |
| 2026-09-04 | 2.8700 | 3.1800 | 2.5000 | 3.1800 | +6.355% | 91 | 1,245 | -41.509% |
| 2026-09-03 | 2.8500 | 3.1500 | 1.8800 | 2.9900 | -48.448% | 130 | 1,257 | -37.793% |
| 2026-09-02 | 6.2100 | 6.3200 | 5.7500 | 5.8000 | -13.433% | 145 | 1,240 | -67.931% |
| 2026-09-01 | 6.4000 | 6.7000 | 6.1500 | 6.7000 | -4.965% | 62 | 1,235 | -72.239% |
| 2026-08-31 | 7.2000 | 7.4000 | 6.8000 | 7.0500 | +1.148% | 49 | 1,194 | -73.617% |
| 2026-08-28 | 8.7200 | 8.7200 | 6.9000 | 6.9700 | -9.481% | 21 | 1,192 | -73.314% |
| 2026-08-27 | 6.6500 | 7.8500 | 6.5700 | 7.7000 | +35.088% | 67 | 1,157 | -75.844% |
| 2026-08-26 | 6.1000 | 6.1000 | 5.1000 | 5.7000 | -4.202% | 63 | 1,112 | -67.368% |
| 2026-08-25 | 6.3000 | 6.6000 | 5.8200 | 5.9500 | -11.194% | 23 | 1,092 | -68.739% |
| 2026-08-24 | 7.5000 | 7.5000 | 6.6000 | 6.7000 | -19.374% | 20 | 1,078 | -72.239% |
| 2026-08-21 | 9.1600 | 9.1600 | 8.0000 | 8.3100 | +8.627% | 9 | 1,079 | -77.617% |
| 2026-08-20 | 7.8500 | 7.8500 | 7.1400 | 7.6500 | +2.685% | 23 | 1,072 | -75.686% |
| 2026-08-19 | 10.0500 | 10.0500 | 6.8000 | 7.4500 | -30.891% | 72 | 1,080 | -75.034% |
| 2026-08-18 | 11.2500 | 11.2500 | 10.6000 | 10.7800 | -25.243% | 60 | 1,079 | -82.746% |
| 2026-08-17 | 15.0000 | 15.5000 | 14.1500 | 14.4200 | -1.570% | 23 | 1,087 | -87.101% |
| 2026-08-14 | 20.0000 | 20.0000 | 13.9700 | 14.6500 | -41.400% | 40 | 1,091 | -87.304% |
| 2026-08-13 | 26.0000 | 26.3000 | 25.0000 | 25.0000 | +9.170% | 10 | 1,082 | -92.560% |
| 2026-08-11 | 27.2700 | 27.2700 | 22.9000 | 22.9000 | -16.148% | 17 | 1,096 | -91.878% |
| 2026-08-10 | 31.0000 | 31.0000 | 27.2000 | 27.3100 | -7.736% | 12 | 1,087 | -93.189% |
| 2026-08-07 | 32.5000 | 32.5000 | 29.3000 | 29.6000 | -2.919% | 6 | 1,086 | -93.716% |
| 2026-08-06 | 32.0000 | 32.0000 | 30.4900 | 30.4900 | +2.315% | 7 | 1,085 | -93.900% |
| 2026-08-05 | 33.6000 | 33.6000 | 29.8000 | 29.8000 | -7.309% | 50 | 1,059 | -93.758% |
| 2026-08-04 | 25.9300 | 32.7500 | 25.9300 | 32.1500 | +72.849% | 45 | 1,043 | -94.215% |
| 2026-08-03 | 16.4200 | 18.6000 | 15.4400 | 18.6000 | -1.847% | 42 | 1,019 | -90.000% |
| 2026-07-31 | 21.3500 | 21.3500 | 17.6500 | 18.9500 | -0.263% | 88 | 947 | -90.185% |
| 2026-07-30 | 19.2000 | 19.3900 | 18.0000 | 19.0000 | +12.961% | 14 | 944 | -90.211% |
| 2026-07-29 | 15.9500 | 16.8200 | 15.9500 | 16.8200 | -10.437% | 2 | 946 | -88.942% |
| 2026-07-28 | 16.5900 | 19.2500 | 16.5900 | 18.7800 | +1.514% | 8 | 946 | -90.096% |
| 2026-07-27 | 18.2000 | 18.6700 | 17.4200 | 18.5000 | +1.314% | 120 | 977 | -89.946% |
| 2026-07-24 | 19.7100 | 19.9000 | 18.2600 | 18.2600 | -21.293% | 4 | 978 | -89.814% |
| 2026-07-23 | 24.0000 | 24.0000 | 22.0000 | 23.2000 | -9.903% | 11 | 977 | -91.983% |
| 2026-07-22 | 23.2000 | 25.7500 | 23.2000 | 25.7500 | +30.051% | 649 | 650 | -92.777% |
| 2026-07-21 | 19.9000 | 19.9000 | 19.8000 | 19.8000 | +4.211% | 14 | 637 | -90.606% |
| 2026-07-20 | 19.8000 | 20.6000 | 19.0000 | 19.0000 | +6.443% | 22 | 628 | -90.211% |
| 2026-07-17 | 16.4500 | 18.5500 | 16.4500 | 17.8500 | -5.805% | 10 | 627 | -89.580% |
| 2026-07-16 | 20.5000 | 20.5000 | 18.9500 | 18.9500 | -23.589% | 27 | 620 | -90.185% |
| 2026-07-15 | 23.4500 | 24.8000 | 23.4500 | 24.8000 | -1.195% | 6 | 617 | -92.500% |
| 2026-07-14 | 25.4800 | 25.4800 | 25.0400 | 25.1000 | +13.063% | 3 | 617 | -92.590% |
| 2026-07-13 | 24.8000 | 24.8000 | 22.2000 | 22.2000 | -22.105% | 13 | 612 | -91.622% |
| 2026-07-10 | 29.0000 | 29.0000 | 27.0500 | 28.5000 | -3.390% | 19 | 609 | -93.474% |
| 2026-07-09 | 27.8100 | 31.3200 | 27.8100 | 29.5000 | +17.110% | 11 | 605 | -93.695% |
| 2026-07-08 | 22.0000 | 26.2000 | 22.0000 | 25.1900 | +48.176% | 35 | 583 | -92.616% |
| 2026-07-07 | 15.4500 | 18.0500 | 15.4500 | 17.0000 | -9.333% | 43 | 571 | -89.059% |
| 2026-07-06 | 19.4200 | 19.4200 | 18.7500 | 18.7500 | +26.689% | 2 | 572 | -90.080% |
| 2026-07-02 | 17.0800 | 17.0800 | 14.2300 | 14.8000 | -17.087% | 105 | 535 | -87.432% |
| 2026-07-01 | 18.0500 | 18.4500 | 17.6000 | 17.8500 | -11.546% | 35 | 543 | -89.580% |
| 2026-06-30 | 20.4100 | 20.4100 | 19.3500 | 20.1800 | +2.854% | 10 | 546 | -90.783% |
| 2026-06-29 | 16.5500 | 19.8500 | 16.5500 | 19.6200 | +4.640% | 51 | 510 | -90.520% |
| 2026-06-26 | 18.9000 | 19.3500 | 18.0000 | 18.7500 | -21.218% | 30 | 505 | -90.080% |
| 2026-06-25 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | +5.872% | 5 | 500 | -92.185% |
| 2026-06-24 | 23.1700 | 24.6000 | 22.4800 | 22.4800 | -3.726% | 5 | 503 | -91.726% |
| 2026-06-23 | 25.7000 | 25.7000 | 22.9300 | 23.3500 | -17.199% | 60 | 494 | -92.034% |
| 2026-06-22 | 35.8000 | 35.8000 | 28.2000 | 28.2000 | -18.966% | 22 | 497 | -93.404% |
| 2026-06-18 | 35.1900 | 35.1900 | 33.7500 | 34.8000 | +26.545% | 49 | 539 | -94.655% |
| 2026-06-17 | 24.5000 | 29.9500 | 24.5000 | 27.5000 | +20.614% | 17 | 536 | -93.236% |
| 2026-06-16 | 25.5000 | 25.5000 | 22.0000 | 22.8000 | -13.407% | 106 | 544 | -91.842% |
| 2026-06-15 | 26.4500 | 26.4500 | 26.3300 | 26.3300 | +6.470% | 11 | 544 | -92.936% |
| 2026-06-12 | 24.5000 | 25.8000 | 24.3000 | 24.7300 | -6.538% | 66 | 513 | -92.479% |
| 2026-06-11 | 23.6000 | 26.4600 | 23.2000 | 26.4600 | +15.043% | 13 | 510 | -92.971% |
| 2026-06-10 | 23.6500 | 24.0000 | 22.7000 | 23.0000 | -20.083% | 59 | 458 | -91.913% |
| 2026-06-09 | 29.3500 | 29.3500 | 23.7900 | 28.7800 | -7.311% | 26 | 442 | -93.537% |
| 2026-06-08 | 34.2500 | 34.2500 | 30.8200 | 31.0500 | +2.815% | 62 | 418 | -94.010% |
| 2026-06-05 | 37.3400 | 37.3400 | 30.2000 | 30.2000 | -33.989% | 19 | 415 | -93.841% |
| 2026-06-04 | 43.8000 | 46.6500 | 37.5000 | 45.7500 | -44.880% | 65 | 401 | -95.934% |
| 2026-06-03 | 86.3000 | 87.2200 | 78.8500 | 83.0000 | +3.221% | 45 | 408 | -97.759% |
| 2026-06-02 | 84.3800 | 84.7600 | 76.1000 | 80.4100 | +20.105% | 45 | 409 | -97.687% |
| 2026-06-01 | 63.5200 | 70.5000 | 59.6200 | 66.9500 | +23.981% | 198 | 502 | -97.222% |
| 2026-05-29 | 52.3000 | 54.2500 | 52.3000 | 54.0000 | +14.552% | 28 | 505 | -96.556% |
| 2026-05-28 | 42.5000 | 47.2900 | 42.5000 | 47.1400 | +5.933% | 10 | 507 | -96.054% |
| 2026-05-27 | 44.5000 | 44.5000 | 44.5000 | 44.5000 | -3.156% | 3 | 504 | -95.820% |
| 2026-05-26 | 45.0000 | 46.8500 | 45.0000 | 45.9500 | +17.070% | 4 | 503 | -95.952% |
| 2026-05-22 | 41.3000 | 41.3000 | 39.2500 | 39.2500 | -1.875% | 11 | 504 | -95.261% |
| 2026-05-21 | 39.2800 | 40.7500 | 39.2500 | 40.0000 | -5.771% | 26 | 504 | -95.350% |
| 2026-05-20 | 41.0700 | 42.4500 | 41.0700 | 42.4500 | +12.749% | 20 | 516 | -95.618% |
| 2026-05-19 | 41.1500 | 41.1500 | 37.6500 | 37.6500 | -14.237% | 2 | 517 | -95.060% |
| 2026-05-18 | 42.8500 | 44.0000 | 42.8500 | 43.9000 | -10.408% | 28 | 515 | -95.763% |
| 2026-05-15 | 51.3000 | 51.3000 | 46.9800 | 49.0000 | -11.712% | 16 | 517 | -96.204% |
| 2026-05-14 | 51.0400 | 56.1000 | 50.3200 | 55.5000 | +28.770% | 10 | 511 | -96.649% |
| 2026-05-13 | 41.6000 | 43.1000 | 41.6000 | 43.1000 | -1.666% | 11 | 511 | -95.684% |
| 2026-05-12 | 44.4600 | 44.4600 | 39.8000 | 43.8300 | -9.629% | 25 | 500 | -95.756% |
| 2026-05-11 | 50.5500 | 50.5500 | 48.5000 | 48.5000 | -1.722% | 22 | 498 | -96.165% |
| 2026-05-08 | 44.5000 | 49.6000 | 44.5000 | 49.3500 | +21.582% | 221 | 317 | -96.231% |
| 2026-05-07 | 43.9500 | 44.5600 | 40.5900 | 40.5900 | -9.599% | 23 | 296 | -95.418% |
| 2026-05-06 | 48.5500 | 48.5500 | 44.6400 | 44.9000 | -9.293% | 4 | 296 | -95.857% |
| 2026-05-05 | 47.2000 | 49.5000 | 47.2000 | 49.5000 | +26.115% | 59 | 244 | -96.242% |
| 2026-05-04 | 39.2500 | 39.2500 | 39.2500 | 39.2500 | -11.499% | 1 | 245 | -95.261% |
| 2026-05-01 | 44.0500 | 44.4000 | 43.4200 | 44.3500 | +10.516% | 5 | 245 | -95.806% |
| 2026-04-30 | 41.4500 | 41.4500 | 37.5400 | 40.1300 | +6.871% | 34 | 218 | -95.365% |
| 2026-04-29 | 35.2700 | 37.5500 | 35.2700 | 37.5500 | +8.213% | 5 | 218 | -95.047% |
| 2026-04-28 | 34.7000 | 34.7000 | 34.7000 | 34.7000 | -21.582% | 1 | 217 | -94.640% |
| 2026-04-27 | 44.2500 | 44.2500 | 44.2500 | 44.2500 | -7.908% | 1 | 216 | -95.797% |
| 2026-04-24 | 43.4500 | 48.0500 | 43.4500 | 48.0500 | +3.378% | 4 | 214 | -96.129% |
| 2026-04-23 | 49.4400 | 49.7500 | 46.4800 | 46.4800 | -1.525% | 9 | 214 | -95.998% |
| 2026-04-22 | 40.0000 | 47.2000 | 40.0000 | 47.2000 | +28.716% | 21 | 221 | -96.059% |
| 2026-04-21 | 36.6100 | 36.6700 | 36.6100 | 36.6700 | +4.712% | 4 | 225 | -94.928% |
| 2026-04-20 | 37.4000 | 37.4000 | 35.0200 | 35.0200 | -7.109% | 13 | 214 | -94.689% |
| 2026-04-17 | 38.2000 | 38.2000 | 37.7000 | 37.7000 | +6.769% | 6 | 209 | -95.066% |
| 2026-04-15 | 32.7800 | 35.3100 | 32.7800 | 35.3100 | +24.025% | 8 | 211 | -94.732% |
| 2026-04-14 | 28.6800 | 28.6800 | 28.0000 | 28.4700 | +6.430% | 10 | 207 | -93.467% |
| 2026-04-13 | 26.2900 | 26.7500 | 26.2900 | 26.7500 | -2.372% | 2 | 208 | -93.047% |
| 2026-04-10 | 25.6000 | 27.4000 | 25.5500 | 27.4000 | +41.092% | 21 | 208 | -93.212% |
| 2026-04-09 | 19.4200 | 19.4200 | 19.4200 | 19.4200 | +4.973% | 1 | 195 | -90.422% |
| 2026-04-08 | 16.9400 | 18.5000 | 16.9400 | 18.5000 | +33.574% | 146 | 195 | -89.946% |
| 2026-04-07 | 13.4500 | 13.8500 | 13.4500 | 13.8500 | +51.366% | 136 | 221 | -86.570% |
| 2026-04-06 | 9.4400 | 9.4800 | 9.1500 | 9.1500 | -6.823% | 3 | 123 | -79.672% |
| 2026-04-02 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | +3.915% | 14 | 118 | -81.059% |
| 2026-04-01 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +15.244% | 2 | 118 | -80.317% |
| 2026-03-31 | 8.3000 | 8.3000 | 8.2000 | 8.2000 | +6.494% | 8 | 118 | -77.317% |
| 2026-03-30 | 8.1000 | 8.2000 | 7.7000 | 7.7000 | -14.444% | 21 | 110 | -75.844% |
| 2026-03-27 | 8.8100 | 9.0600 | 8.8100 | 9.0000 | -26.230% | 45 | 93 | -79.333% |
| 2026-03-24 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -7.576% | 1 | 90 | -84.754% |
| 2026-03-23 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +13.793% | 3 | 90 | -85.909% |
| 2026-03-20 | 11.5000 | 11.6000 | 11.5000 | 11.6000 | -6.073% | 11 | 90 | -83.966% |
| 2026-03-19 | 10.9300 | 12.3500 | 10.9300 | 12.3500 | +2.917% | 30 | 84 | -84.939% |
| 2026-03-18 | 12.6500 | 12.6500 | 12.0000 | 12.0000 | -9.910% | 7 | 77 | -84.500% |
| 2026-03-17 | 13.3300 | 13.3300 | 13.3200 | 13.3200 | -15.321% | 19 | 75 | -86.036% |
| 2026-03-16 | 14.7800 | 15.7300 | 14.7800 | 15.7300 | -0.757% | 2 | 59 | -88.175% |
| 2026-03-13 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -21.183% | 1 | 59 | -88.265% |
| 2026-03-11 | 20.1800 | 20.1800 | 20.1100 | 20.1100 | -15.504% | 4 | 58 | -90.751% |
| 2026-03-10 | 23.7000 | 23.8000 | 23.7000 | 23.8000 | +8.428% | 2 | 58 | -92.185% |
| 2026-03-09 | 19.1100 | 22.5500 | 18.6500 | 21.9500 | +42.532% | 59 | 59 | -91.526% |
| 2026-03-04 | 15.7500 | 16.1000 | 15.2000 | 15.4000 | +0.391% | 11 | 56 | -87.922% |
| 2026-03-03 | 14.9000 | 15.5000 | 14.9000 | 15.3400 | -9.765% | 39 | 47 | -87.875% |
| 2026-03-02 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -21.839% | 2 | 16 | -89.059% |
| 2026-02-20 | 21.7000 | 21.7500 | 21.7000 | 21.7500 | -3.333% | 4 | 14 | -91.448% |
| 2026-02-13 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -15.414% | 1 | 10 | -91.733% |
| 2026-02-11 | 26.6500 | 26.6500 | 26.6000 | 26.6000 | +58.806% | 2 | 10 | -93.008% |
| 2026-02-04 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -16.459% | 1 | 9 | -88.896% |
| 2026-01-26 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | -27.381% | 1 | 9 | -90.723% |
| 2026-01-16 | 27.5400 | 27.6900 | 27.5400 | 27.6100 | +15.282% | 7 | 1 | -93.263% |
| 2026-01-14 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | -23.015% | 1 | 1 | -92.234% |
| 2026-01-13 | 31.1100 | 31.1100 | 31.1100 | 31.1100 | 0.000% | 1 | 1 | -94.021% |