AVGO261120C00480000
AVGO Nov 20 2026 480.00 Call
optionOPRA
EODOct 7, 2026
1.40USD-4.110%(-0.06)27Vol2,518OI
AVGO261120C00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.5000 | 1.5000 | 1.1700 | 1.4000 | -4.110% | 27 | 2,519 | 0.000% |
| 2026-10-06 | 0.9000 | 1.7200 | 0.9000 | 1.4600 | +80.247% | 1,955 | 1,529 | -4.110% |
| 2026-10-05 | 0.8300 | 0.8700 | 0.8100 | 0.8100 | +19.118% | 10 | 1,535 | +72.840% |
| 2026-10-02 | 0.7500 | 0.8100 | 0.6600 | 0.6800 | -2.857% | 115 | 1,492 | +105.882% |
| 2026-10-01 | 0.8400 | 0.8400 | 0.6800 | 0.7000 | -18.605% | 29 | 1,473 | +100.000% |
| 2026-09-30 | 0.9200 | 0.9200 | 0.8600 | 0.8600 | -13.131% | 24 | 1,476 | +62.791% |
| 2026-09-29 | 1.1600 | 1.2300 | 0.9900 | 0.9900 | +17.857% | 72 | 1,505 | +41.414% |
| 2026-09-28 | 0.9900 | 1.0400 | 0.8200 | 0.8400 | -32.800% | 25 | 1,498 | +66.667% |
| 2026-09-25 | 1.2500 | 1.3200 | 1.2000 | 1.2500 | -8.759% | 45 | 1,509 | +12.000% |
| 2026-09-24 | 1.1000 | 1.3700 | 1.1000 | 1.3700 | -2.143% | 20 | 1,511 | +2.190% |
| 2026-09-23 | 1.8000 | 1.8000 | 1.3200 | 1.4000 | -34.272% | 203 | 1,422 | 0.000% |
| 2026-09-22 | 1.9000 | 2.1300 | 1.8600 | 2.1300 | +5.970% | 531 | 1,140 | -34.272% |
| 2026-09-21 | 1.2700 | 2.0900 | 1.2700 | 2.0100 | +60.800% | 88 | 1,128 | -30.348% |
| 2026-09-18 | 1.5500 | 1.5500 | 1.0900 | 1.2500 | +13.636% | 21 | 1,137 | +12.000% |
| 2026-09-17 | 1.0700 | 1.1200 | 1.0200 | 1.1000 | +35.802% | 21 | 1,142 | +27.273% |
| 2026-09-16 | 1.0000 | 1.0000 | 0.8100 | 0.8100 | -12.903% | 66 | 1,179 | +72.840% |
| 2026-09-15 | 1.1500 | 1.1600 | 0.8200 | 0.9300 | -23.770% | 41 | 1,190 | +50.538% |
| 2026-09-14 | 1.4300 | 1.4400 | 1.0800 | 1.2200 | -38.693% | 36 | 1,172 | +14.754% |
| 2026-09-11 | 2.2000 | 2.2100 | 1.9900 | 1.9900 | -3.865% | 122 | 1,060 | -29.648% |
| 2026-09-10 | 2.5000 | 2.6400 | 2.0700 | 2.0700 | -27.113% | 17 | 1,058 | -32.367% |
| 2026-09-09 | 3.4200 | 3.4200 | 2.6700 | 2.8400 | -20.000% | 51 | 1,058 | -50.704% |
| 2026-09-08 | 2.9900 | 3.7500 | 2.9900 | 3.5500 | +36.538% | 58 | 1,040 | -60.563% |
| 2026-09-04 | 2.2900 | 2.6300 | 2.0500 | 2.6000 | +5.691% | 60 | 1,032 | -46.154% |
| 2026-09-03 | 2.3400 | 2.6300 | 1.6000 | 2.4600 | -49.693% | 128 | 966 | -43.089% |
| 2026-09-02 | 5.0000 | 5.3900 | 4.8900 | 4.8900 | -13.451% | 69 | 962 | -71.370% |
| 2026-09-01 | 5.2000 | 5.7500 | 5.1500 | 5.6500 | -15.038% | 42 | 979 | -75.221% |
| 2026-08-31 | 5.7900 | 6.6500 | 5.7900 | 6.6500 | +10.833% | 13 | 969 | -78.947% |
| 2026-08-28 | 7.2000 | 7.2000 | 5.9000 | 6.0000 | -10.448% | 18 | 954 | -76.667% |
| 2026-08-27 | 6.2000 | 6.7500 | 6.2000 | 6.7000 | +34.000% | 113 | 915 | -79.104% |
| 2026-08-26 | 4.5000 | 5.0000 | 4.4000 | 5.0000 | -0.398% | 193 | 789 | -72.000% |
| 2026-08-25 | 5.4600 | 5.5200 | 5.0100 | 5.0200 | -6.168% | 29 | 779 | -72.112% |
| 2026-08-24 | 6.2000 | 6.2500 | 5.3500 | 5.3500 | -26.813% | 323 | 611 | -73.832% |
| 2026-08-21 | 7.6500 | 8.3000 | 6.9000 | 7.3100 | +14.041% | 92 | 605 | -80.848% |
| 2026-08-20 | 6.8000 | 6.8000 | 6.2000 | 6.4100 | +0.945% | 61 | 586 | -78.159% |
| 2026-08-19 | 6.9500 | 7.0000 | 6.0400 | 6.3500 | -32.733% | 80 | 556 | -77.953% |
| 2026-08-18 | 10.4000 | 10.6000 | 9.1000 | 9.4400 | -24.480% | 221 | 686 | -85.169% |
| 2026-08-17 | 13.5800 | 13.6700 | 12.5000 | 12.5000 | -1.575% | 55 | 688 | -88.800% |
| 2026-08-14 | 16.3500 | 16.3500 | 12.4000 | 12.7000 | -41.067% | 85 | 676 | -88.976% |
| 2026-08-13 | 22.7000 | 23.3500 | 21.5500 | 21.5500 | +1.412% | 95 | 645 | -93.503% |
| 2026-08-12 | 22.3300 | 22.3300 | 20.8900 | 21.2500 | +6.516% | 20 | 635 | -93.412% |
| 2026-08-11 | 22.7000 | 22.7500 | 19.9500 | 19.9500 | -18.538% | 29 | 647 | -92.982% |
| 2026-08-10 | 27.5000 | 27.5000 | 24.4500 | 24.4900 | -8.449% | 9 | 648 | -94.283% |
| 2026-08-07 | 27.0000 | 27.3000 | 26.6100 | 26.7500 | -3.255% | 8 | 647 | -94.766% |
| 2026-08-06 | 28.9000 | 29.0800 | 27.6500 | 27.6500 | -2.055% | 9 | 656 | -94.937% |
| 2026-08-05 | 28.8500 | 28.8500 | 28.2000 | 28.2300 | -5.268% | 10 | 655 | -95.041% |
| 2026-08-04 | 22.5500 | 29.8000 | 22.5500 | 29.8000 | +82.263% | 42 | 657 | -95.302% |
| 2026-08-03 | 13.6500 | 16.3500 | 13.6500 | 16.3500 | -3.540% | 26 | 637 | -91.437% |
| 2026-07-31 | 17.6000 | 17.6000 | 16.2900 | 16.9500 | -1.109% | 15 | 628 | -91.740% |
| 2026-07-30 | 17.0000 | 17.6500 | 16.3000 | 17.1400 | +13.963% | 120 | 518 | -91.832% |
| 2026-07-29 | 13.8500 | 15.0400 | 13.8500 | 15.0400 | -12.558% | 11 | 518 | -90.691% |
| 2026-07-28 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +2.994% | 3 | 518 | -91.860% |
| 2026-07-27 | 17.9000 | 17.9000 | 15.8800 | 16.7000 | +1.520% | 76 | 537 | -91.617% |
| 2026-07-24 | 17.8500 | 17.9000 | 16.4500 | 16.4500 | -20.913% | 13 | 531 | -91.489% |
| 2026-07-23 | 19.8000 | 20.8000 | 19.8000 | 20.8000 | -9.683% | 11 | 531 | -93.269% |
| 2026-07-22 | 23.0300 | 23.0300 | 23.0300 | 23.0300 | +20.261% | 1 | 530 | -93.921% |
| 2026-07-21 | 17.8000 | 19.1500 | 17.8000 | 19.1500 | +9.429% | 22 | 542 | -92.689% |
| 2026-07-20 | 18.1300 | 18.7500 | 17.5000 | 17.5000 | +5.105% | 21 | 540 | -92.000% |
| 2026-07-17 | 13.5000 | 17.1600 | 13.5000 | 16.6500 | -4.966% | 42 | 541 | -91.592% |
| 2026-07-16 | 18.4000 | 18.9200 | 17.5200 | 17.5200 | -20.000% | 9 | 548 | -92.009% |
| 2026-07-15 | 22.8000 | 22.8000 | 21.9000 | 21.9000 | -0.455% | 6 | 554 | -93.607% |
| 2026-07-14 | 23.3500 | 24.0500 | 22.0000 | 22.0000 | +7.843% | 30 | 543 | -93.636% |
| 2026-07-13 | 22.0300 | 22.0300 | 20.0000 | 20.4000 | -20.468% | 64 | 511 | -93.137% |
| 2026-07-10 | 25.8300 | 25.9200 | 25.6500 | 25.6500 | -5.105% | 6 | 507 | -94.542% |
| 2026-07-09 | 27.1000 | 27.1000 | 24.0100 | 27.0300 | +17.522% | 43 | 478 | -94.821% |
| 2026-07-08 | 20.9400 | 23.9000 | 20.9400 | 23.0000 | +45.570% | 7 | 475 | -93.913% |
| 2026-07-07 | 15.2800 | 16.1500 | 15.2800 | 15.8000 | -8.671% | 10 | 476 | -91.139% |
| 2026-07-06 | 19.0000 | 19.0300 | 17.3000 | 17.3000 | +25.181% | 32 | 468 | -91.908% |
| 2026-07-02 | 15.8000 | 15.8000 | 13.3000 | 13.8200 | -14.744% | 12 | 462 | -89.870% |
| 2026-07-01 | 16.3000 | 16.6000 | 16.2100 | 16.2100 | -14.908% | 16 | 463 | -91.363% |
| 2026-06-30 | 18.4000 | 19.0500 | 17.5000 | 19.0500 | +16.159% | 12 | 463 | -92.651% |
| 2026-06-29 | 17.3500 | 17.5000 | 16.4000 | 16.4000 | -1.502% | 12 | 463 | -91.463% |
| 2026-06-26 | 17.0000 | 17.4700 | 16.1400 | 16.6500 | -16.750% | 10 | 468 | -91.592% |
| 2026-06-25 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -1.623% | 10 | 478 | -93.000% |
| 2026-06-24 | 22.0300 | 22.4000 | 20.3300 | 20.3300 | -4.778% | 45 | 459 | -93.114% |
| 2026-06-23 | 21.4000 | 21.8000 | 21.3500 | 21.3500 | -18.821% | 12 | 456 | -93.443% |
| 2026-06-22 | 33.4000 | 33.4000 | 26.3000 | 26.3000 | -19.325% | 9 | 447 | -94.677% |
| 2026-06-18 | 31.6000 | 32.6000 | 31.5000 | 32.6000 | +29.365% | 19 | 429 | -95.706% |
| 2026-06-17 | 26.9600 | 27.5500 | 25.0000 | 25.2000 | +22.509% | 27 | 407 | -94.444% |
| 2026-06-16 | 20.8500 | 21.2000 | 20.0500 | 20.5700 | -17.423% | 50 | 403 | -93.194% |
| 2026-06-15 | 24.7000 | 24.9100 | 24.7000 | 24.9100 | +8.777% | 4 | 403 | -94.380% |
| 2026-06-12 | 22.9000 | 22.9000 | 22.4000 | 22.9000 | -6.339% | 29 | 396 | -93.886% |
| 2026-06-11 | 20.8000 | 24.4500 | 20.8000 | 24.4500 | +10.884% | 9 | 392 | -94.274% |
| 2026-06-10 | 23.5000 | 23.5000 | 21.2000 | 22.0500 | -19.231% | 26 | 380 | -93.651% |
| 2026-06-09 | 30.1500 | 30.1500 | 22.5500 | 27.3000 | -5.208% | 46 | 370 | -94.872% |
| 2026-06-08 | 28.5000 | 30.0000 | 28.5000 | 28.8000 | +2.564% | 10 | 367 | -95.139% |
| 2026-06-05 | 34.3500 | 34.3500 | 27.9000 | 28.0800 | -30.495% | 21 | 359 | -95.014% |
| 2026-06-04 | 40.2000 | 44.0200 | 35.5000 | 40.4000 | -48.568% | 90 | 330 | -96.535% |
| 2026-06-03 | 79.9600 | 81.1300 | 78.0000 | 78.5500 | +3.861% | 38 | 317 | -98.218% |
| 2026-06-02 | 80.6000 | 80.6000 | 72.1000 | 75.6300 | +18.728% | 61 | 330 | -98.149% |
| 2026-06-01 | 53.4400 | 67.3500 | 53.4400 | 63.7000 | +18.336% | 44 | 303 | -97.802% |
| 2026-05-29 | 54.1200 | 55.3500 | 49.9000 | 53.8300 | +24.405% | 18 | 298 | -97.399% |
| 2026-05-28 | 42.4500 | 43.6100 | 42.4500 | 43.2700 | +4.643% | 5 | 299 | -96.765% |
| 2026-05-27 | 40.0500 | 41.3500 | 40.0500 | 41.3500 | +12.824% | 4 | 298 | -96.614% |
| 2026-05-22 | 36.9300 | 36.9300 | 36.6500 | 36.6500 | +0.687% | 5 | 297 | -96.180% |
| 2026-05-21 | 36.7500 | 37.4000 | 36.4000 | 36.4000 | -8.312% | 20 | 293 | -96.154% |
| 2026-05-20 | 39.8000 | 39.8000 | 39.3000 | 39.7000 | +8.976% | 4 | 290 | -96.474% |
| 2026-05-19 | 36.7200 | 36.7200 | 35.2900 | 36.4300 | -6.948% | 8 | 290 | -96.157% |
| 2026-05-18 | 39.7500 | 39.7500 | 39.1500 | 39.1500 | -14.706% | 20 | 290 | -96.424% |
| 2026-05-15 | 47.7900 | 47.7900 | 45.3500 | 45.9000 | -8.237% | 41 | 283 | -96.950% |
| 2026-05-14 | 49.7000 | 51.6400 | 48.5000 | 50.0200 | +24.119% | 5 | 283 | -97.201% |
| 2026-05-13 | 38.9000 | 40.5500 | 38.8700 | 40.3000 | -10.524% | 12 | 283 | -96.526% |
| 2026-05-11 | 46.8000 | 46.8000 | 45.0400 | 45.0400 | -1.011% | 4 | 284 | -96.892% |
| 2026-05-08 | 44.2500 | 45.8200 | 44.2500 | 45.5000 | +23.139% | 58 | 282 | -96.923% |
| 2026-05-07 | 40.4600 | 40.4600 | 36.9500 | 36.9500 | -10.641% | 17 | 272 | -96.211% |
| 2026-05-06 | 42.6500 | 42.6500 | 40.3500 | 41.3500 | -9.181% | 13 | 271 | -96.614% |
| 2026-05-05 | 42.0600 | 45.5500 | 42.0600 | 45.5300 | +23.555% | 26 | 273 | -96.925% |
| 2026-05-04 | 38.0500 | 38.0500 | 36.8500 | 36.8500 | -11.312% | 7 | 273 | -96.201% |
| 2026-05-01 | 39.6100 | 41.5500 | 39.6100 | 41.5500 | +7.782% | 4 | 274 | -96.631% |
| 2026-04-30 | 37.3800 | 39.8500 | 37.3800 | 38.5500 | +10.617% | 34 | 273 | -96.368% |
| 2026-04-29 | 32.4200 | 34.8500 | 32.3300 | 34.8500 | +8.906% | 58 | 329 | -95.983% |
| 2026-04-28 | 35.0100 | 35.0100 | 31.7700 | 32.0000 | -22.424% | 63 | 272 | -95.625% |
| 2026-04-27 | 41.6100 | 41.6100 | 40.4000 | 41.2500 | -4.712% | 34 | 269 | -96.606% |
| 2026-04-24 | 43.2900 | 43.2900 | 43.2900 | 43.2900 | -5.170% | 18 | 266 | -96.766% |
| 2026-04-23 | 45.6500 | 45.6500 | 45.6500 | 45.6500 | +6.460% | 1 | 265 | -96.933% |
| 2026-04-22 | 37.7000 | 43.0200 | 37.7000 | 42.8800 | +31.979% | 163 | 131 | -96.735% |
| 2026-04-21 | 32.4900 | 32.4900 | 32.4900 | 32.4900 | +0.464% | 1 | 132 | -95.691% |
| 2026-04-20 | 34.5500 | 34.5500 | 32.3400 | 32.3400 | -8.229% | 2 | 133 | -95.671% |
| 2026-04-17 | 35.2400 | 35.2400 | 35.2400 | 35.2400 | +6.465% | 3 | 130 | -96.027% |
| 2026-04-16 | 32.9700 | 33.1000 | 32.9700 | 33.1000 | +2.699% | 5 | 133 | -95.770% |
| 2026-04-15 | 31.0900 | 32.2400 | 30.9000 | 32.2300 | +23.392% | 11 | 131 | -95.656% |
| 2026-04-14 | 25.8500 | 26.1200 | 25.4000 | 26.1200 | +3.119% | 20 | 135 | -94.640% |
| 2026-04-10 | 22.7500 | 25.3300 | 22.5500 | 25.3300 | +44.084% | 12 | 135 | -94.473% |
| 2026-04-09 | 18.7500 | 18.7500 | 17.5800 | 17.5800 | +8.519% | 3 | 138 | -92.036% |
| 2026-04-08 | 15.8300 | 16.2400 | 15.8300 | 16.2000 | +28.266% | 17 | 136 | -91.358% |
| 2026-04-07 | 10.7100 | 12.6500 | 10.6500 | 12.6300 | +45.339% | 48 | 130 | -88.915% |
| 2026-04-02 | 8.9500 | 8.9500 | 8.6900 | 8.6900 | -0.686% | 2 | 110 | -83.890% |
| 2026-04-01 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +5.422% | 1 | 110 | -84.000% |
| 2026-03-31 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +12.162% | 10 | 110 | -83.133% |
| 2026-03-30 | 7.3000 | 7.4000 | 7.3000 | 7.4000 | -12.218% | 3 | 100 | -81.081% |
| 2026-03-27 | 8.0400 | 8.4300 | 8.0300 | 8.4300 | -23.014% | 45 | 100 | -83.393% |
| 2026-03-25 | 11.2500 | 11.3000 | 10.9500 | 10.9500 | -0.455% | 20 | 101 | -87.215% |
| 2026-03-24 | 10.9700 | 11.0000 | 10.9700 | 11.0000 | -7.407% | 2 | 100 | -87.273% |
| 2026-03-23 | 11.5500 | 12.0000 | 11.5000 | 11.8800 | +15.116% | 21 | 98 | -88.215% |
| 2026-03-20 | 10.9500 | 10.9500 | 10.3200 | 10.3200 | -6.096% | 6 | 97 | -86.434% |
| 2026-03-19 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | -3.172% | 2 | 93 | -87.261% |
| 2026-03-18 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -5.731% | 9 | 91 | -87.665% |
| 2026-03-17 | 11.8500 | 12.0400 | 11.8500 | 12.0400 | -31.669% | 11 | 100 | -88.372% |
| 2026-03-12 | 17.6000 | 17.6200 | 17.6000 | 17.6200 | -11.900% | 2 | 99 | -92.054% |
| 2026-03-10 | 21.7000 | 22.0000 | 20.0000 | 20.0000 | -0.744% | 43 | 99 | -93.000% |
| 2026-03-09 | 20.3500 | 20.3500 | 20.0000 | 20.1500 | +9.809% | 10 | 133 | -93.052% |
| 2026-03-06 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | +31.071% | 1 | 143 | -92.371% |
| 2026-03-04 | 14.4000 | 15.0500 | 14.0000 | 14.0000 | -1.616% | 10 | 143 | -90.000% |
| 2026-03-03 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | -0.490% | 5 | 133 | -90.162% |
| 2026-03-02 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -8.333% | 2 | 128 | -90.210% |
| 2026-02-26 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -24.455% | 1 | 128 | -91.026% |
| 2026-02-25 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | +4.030% | 2 | 128 | -93.220% |
| 2026-02-20 | 20.1000 | 20.1000 | 19.8000 | 19.8500 | -22.913% | 53 | 128 | -92.947% |
| 2026-02-10 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | +0.862% | 5 | 85 | -94.563% |
| 2026-02-09 | 25.9000 | 25.9000 | 25.3500 | 25.5300 | +29.462% | 41 | 85 | -94.516% |
| 2026-02-06 | 19.7200 | 19.7200 | 19.7200 | 19.7200 | +40.857% | 1 | 62 | -92.901% |
| 2026-02-04 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -36.073% | 1 | 61 | -90.000% |
| 2026-01-30 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | +23.380% | 4 | 61 | -93.607% |
| 2026-01-23 | 17.6200 | 17.7500 | 17.6200 | 17.7500 | -21.634% | 15 | 61 | -92.113% |
| 2026-01-20 | 22.8600 | 22.8700 | 22.6500 | 22.6500 | 0.000% | 93 | 47 | -93.819% |