AVGO261120C00490000
AVGO Nov 20 2026 490.00 Call
optionOPRA
EODOct 7, 2026
1.06USD-10.169%(-0.12)30Vol1,801OI
AVGO261120C00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.0500 | 1.0900 | 0.9000 | 1.0600 | -10.169% | 30 | 1,799 | 0.000% |
| 2026-10-06 | 0.8500 | 1.3400 | 0.8500 | 1.1800 | +73.529% | 123 | 1,843 | -10.169% |
| 2026-10-05 | 0.6600 | 0.7000 | 0.6500 | 0.6800 | +19.298% | 10 | 1,840 | +55.882% |
| 2026-10-02 | 0.6600 | 0.6800 | 0.5500 | 0.5700 | -3.390% | 19 | 1,830 | +85.965% |
| 2026-10-01 | 0.6200 | 0.6200 | 0.5700 | 0.5900 | -16.901% | 20 | 1,837 | +79.661% |
| 2026-09-30 | 0.5200 | 0.7800 | 0.5200 | 0.7100 | -16.471% | 11 | 1,829 | +49.296% |
| 2026-09-29 | 0.9000 | 1.0400 | 0.8500 | 0.8500 | +25.000% | 7 | 1,827 | +24.706% |
| 2026-09-28 | 0.7200 | 0.7400 | 0.6800 | 0.6800 | -30.612% | 41 | 1,822 | +55.882% |
| 2026-09-25 | 1.2000 | 1.2000 | 0.9800 | 0.9800 | -11.712% | 19 | 1,821 | +8.163% |
| 2026-09-24 | 0.9600 | 1.1200 | 0.9500 | 1.1100 | -0.893% | 12 | 1,824 | -4.505% |
| 2026-09-23 | 1.2400 | 1.2400 | 1.1200 | 1.1200 | -35.260% | 6 | 1,822 | -5.357% |
| 2026-09-22 | 1.5800 | 1.7300 | 1.3600 | 1.7300 | +1.765% | 11 | 1,823 | -38.728% |
| 2026-09-21 | 1.1000 | 1.7100 | 1.1000 | 1.7000 | +78.947% | 65 | 1,840 | -37.647% |
| 2026-09-18 | 1.1500 | 1.1800 | 0.9200 | 0.9500 | +14.458% | 25 | 1,845 | +11.579% |
| 2026-09-17 | 0.8500 | 1.0000 | 0.8300 | 0.8300 | +12.162% | 13 | 1,843 | +27.711% |
| 2026-09-16 | 0.7900 | 1.2800 | 0.7100 | 0.7400 | -2.632% | 20 | 1,834 | +43.243% |
| 2026-09-15 | 0.8900 | 0.8900 | 0.7300 | 0.7600 | -18.280% | 32 | 1,835 | +39.474% |
| 2026-09-14 | 1.1100 | 1.1100 | 0.9000 | 0.9300 | -45.614% | 43 | 1,826 | +13.978% |
| 2026-09-11 | 1.9900 | 1.9900 | 1.7100 | 1.7100 | -12.308% | 1,026 | 1,368 | -38.012% |
| 2026-09-10 | 2.2000 | 2.2000 | 1.9100 | 1.9500 | -19.421% | 23 | 1,367 | -45.641% |
| 2026-09-09 | 2.7500 | 3.0500 | 2.4000 | 2.4200 | -15.679% | 24 | 1,356 | -56.198% |
| 2026-09-08 | 2.9900 | 3.2100 | 2.8700 | 2.8700 | +28.700% | 27 | 1,352 | -63.066% |
| 2026-09-04 | 1.9000 | 2.2300 | 1.8200 | 2.2300 | +3.721% | 25 | 1,341 | -52.466% |
| 2026-09-03 | 2.5800 | 2.5800 | 1.3900 | 2.1500 | -47.942% | 92 | 1,302 | -50.698% |
| 2026-09-02 | 4.4000 | 4.4700 | 4.1300 | 4.1300 | -15.714% | 16 | 1,294 | -74.334% |
| 2026-09-01 | 4.5000 | 4.9000 | 4.5000 | 4.9000 | -9.259% | 26 | 1,294 | -78.367% |
| 2026-08-31 | 5.0000 | 5.4000 | 4.8500 | 5.4000 | +4.046% | 36 | 1,273 | -80.370% |
| 2026-08-28 | 6.3400 | 6.3400 | 4.9500 | 5.1900 | -7.321% | 27 | 1,264 | -79.576% |
| 2026-08-27 | 5.0000 | 5.7000 | 5.0000 | 5.6000 | +31.765% | 191 | 1,191 | -81.071% |
| 2026-08-26 | 3.8600 | 4.3000 | 3.8000 | 4.2500 | -3.409% | 390 | 893 | -75.059% |
| 2026-08-25 | 4.7000 | 5.0000 | 4.3000 | 4.4000 | -8.333% | 147 | 1,013 | -75.909% |
| 2026-08-24 | 5.2000 | 5.2000 | 4.7500 | 4.8000 | -20.661% | 27 | 1,000 | -77.917% |
| 2026-08-21 | 7.0000 | 7.0000 | 6.0500 | 6.0500 | +4.310% | 15 | 1,004 | -82.479% |
| 2026-08-20 | 5.5700 | 5.8000 | 5.4100 | 5.8000 | +5.455% | 9 | 997 | -81.724% |
| 2026-08-19 | 5.9500 | 5.9500 | 5.2300 | 5.5000 | -30.730% | 36 | 994 | -80.727% |
| 2026-08-18 | 8.4000 | 8.4000 | 7.9400 | 7.9400 | -30.655% | 45 | 967 | -86.650% |
| 2026-08-17 | 11.9200 | 12.0400 | 11.0000 | 11.4500 | +0.439% | 10 | 963 | -90.742% |
| 2026-08-14 | 14.4800 | 14.4800 | 11.4000 | 11.4000 | -39.523% | 68 | 949 | -90.702% |
| 2026-08-13 | 20.3000 | 20.8500 | 18.8500 | 18.8500 | +4.722% | 12 | 947 | -94.377% |
| 2026-08-12 | 19.4500 | 19.5200 | 18.0000 | 18.0000 | -8.768% | 25 | 957 | -94.111% |
| 2026-08-11 | 20.5000 | 20.5000 | 19.7300 | 19.7300 | -15.684% | 5 | 956 | -94.627% |
| 2026-08-10 | 23.4900 | 23.4900 | 23.4000 | 23.4000 | -2.500% | 3 | 956 | -95.470% |
| 2026-08-07 | 24.0000 | 24.3000 | 24.0000 | 24.0000 | -4.000% | 13 | 950 | -95.583% |
| 2026-08-06 | 26.8100 | 26.8100 | 25.0000 | 25.0000 | -0.398% | 7 | 952 | -95.760% |
| 2026-08-05 | 26.9700 | 26.9700 | 25.1000 | 25.1000 | -5.851% | 4 | 951 | -95.777% |
| 2026-08-04 | 21.3000 | 27.0000 | 21.3000 | 26.6600 | +78.328% | 82 | 959 | -96.024% |
| 2026-08-03 | 12.2000 | 14.9500 | 12.2000 | 14.9500 | +7.245% | 51 | 914 | -92.910% |
| 2026-07-31 | 13.9700 | 15.0800 | 13.9100 | 13.9400 | -7.987% | 6 | 917 | -92.396% |
| 2026-07-30 | 14.0000 | 15.7500 | 14.0000 | 15.1500 | +14.340% | 13 | 920 | -93.003% |
| 2026-07-29 | 14.0000 | 14.0000 | 12.4000 | 13.2500 | -13.172% | 3 | 921 | -92.000% |
| 2026-07-28 | 12.7000 | 15.2600 | 12.7000 | 15.2600 | +4.164% | 10 | 924 | -93.054% |
| 2026-07-27 | 14.6500 | 15.0500 | 13.9700 | 14.6500 | -2.268% | 113 | 921 | -92.765% |
| 2026-07-24 | 16.1600 | 16.1600 | 14.8000 | 14.9900 | -17.953% | 155 | 923 | -92.929% |
| 2026-07-23 | 19.7400 | 20.2100 | 17.8000 | 18.2700 | -13.412% | 12 | 920 | -94.198% |
| 2026-07-22 | 20.1000 | 21.1000 | 20.1000 | 21.1000 | +25.446% | 21 | 932 | -94.976% |
| 2026-07-21 | 16.1000 | 16.8200 | 16.0000 | 16.8200 | +8.656% | 45 | 892 | -93.698% |
| 2026-07-20 | 16.2800 | 16.6500 | 15.4800 | 15.4800 | +2.517% | 117 | 871 | -93.152% |
| 2026-07-17 | 13.2200 | 15.2000 | 13.2200 | 15.1000 | -4.127% | 6 | 872 | -92.980% |
| 2026-07-16 | 17.2500 | 17.2500 | 15.6000 | 15.7500 | -20.735% | 3 | 871 | -93.270% |
| 2026-07-15 | 20.5500 | 20.5500 | 19.8700 | 19.8700 | +8.165% | 7 | 865 | -94.665% |
| 2026-07-13 | 19.4300 | 20.1300 | 18.1400 | 18.3700 | -21.328% | 6 | 867 | -94.230% |
| 2026-07-10 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | -5.657% | 1 | 866 | -95.460% |
| 2026-07-09 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | +20.379% | 1 | 865 | -95.717% |
| 2026-07-08 | 18.7600 | 22.0000 | 18.7600 | 20.5600 | +50.623% | 32 | 865 | -94.844% |
| 2026-07-07 | 14.6500 | 14.6500 | 13.6500 | 13.6500 | -12.500% | 4 | 868 | -92.234% |
| 2026-07-06 | 15.7700 | 16.3900 | 15.6000 | 15.6000 | +30.000% | 73 | 930 | -93.205% |
| 2026-07-02 | 12.6600 | 12.6600 | 11.4800 | 12.0000 | -17.752% | 9 | 928 | -91.167% |
| 2026-07-01 | 14.7000 | 14.8500 | 14.5000 | 14.5900 | -11.307% | 17 | 925 | -92.735% |
| 2026-06-30 | 16.5000 | 16.8500 | 16.4500 | 16.4500 | +4.444% | 3 | 924 | -93.556% |
| 2026-06-29 | 14.7600 | 16.1500 | 14.7600 | 15.7500 | +0.318% | 16 | 923 | -93.270% |
| 2026-06-26 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -15.227% | 1 | 922 | -93.248% |
| 2026-06-25 | 17.5500 | 19.0000 | 17.5500 | 18.5200 | -1.907% | 5 | 921 | -94.276% |
| 2026-06-24 | 19.3700 | 19.6000 | 18.8800 | 18.8800 | -2.227% | 3 | 920 | -94.386% |
| 2026-06-23 | 20.3800 | 20.3800 | 19.3100 | 19.3100 | -18.004% | 4 | 919 | -94.511% |
| 2026-06-22 | 27.1700 | 27.1700 | 23.5000 | 23.5500 | -21.500% | 40 | 908 | -95.499% |
| 2026-06-18 | 29.0000 | 30.0800 | 28.5000 | 30.0000 | +21.951% | 30 | 919 | -96.467% |
| 2026-06-17 | 20.2300 | 25.3300 | 20.2300 | 24.6000 | +34.426% | 7 | 917 | -95.691% |
| 2026-06-16 | 20.8000 | 20.8000 | 18.3000 | 18.3000 | -19.525% | 51 | 911 | -94.208% |
| 2026-06-15 | 24.0000 | 24.0000 | 22.5200 | 22.7400 | +8.544% | 61 | 903 | -95.339% |
| 2026-06-12 | 20.4700 | 20.9500 | 20.4700 | 20.9500 | -6.264% | 2 | 904 | -94.940% |
| 2026-06-11 | 19.9800 | 22.3500 | 18.8900 | 22.3500 | +13.452% | 16 | 905 | -95.257% |
| 2026-06-10 | 22.0000 | 22.0000 | 19.3300 | 19.7000 | -18.427% | 99 | 855 | -94.619% |
| 2026-06-09 | 25.0000 | 25.0000 | 21.0000 | 24.1500 | -8.523% | 61 | 823 | -95.611% |
| 2026-06-08 | 28.9400 | 28.9400 | 26.2000 | 26.4000 | +0.879% | 44 | 804 | -95.985% |
| 2026-06-05 | 35.1200 | 35.1200 | 25.8000 | 26.1700 | -31.492% | 77 | 773 | -95.950% |
| 2026-06-04 | 35.6800 | 40.0000 | 32.5000 | 38.2000 | -47.310% | 31 | 763 | -97.225% |
| 2026-06-03 | 77.7000 | 77.7000 | 70.8400 | 72.5000 | +2.156% | 73 | 724 | -98.538% |
| 2026-06-02 | 76.5000 | 76.5000 | 69.3300 | 70.9700 | +17.500% | 172 | 639 | -98.506% |
| 2026-06-01 | 53.5000 | 61.8200 | 53.5000 | 60.4000 | +25.833% | 40 | 639 | -98.245% |
| 2026-05-29 | 46.5500 | 48.3000 | 46.5500 | 48.0000 | +25.984% | 7 | 638 | -97.792% |
| 2026-05-28 | 38.1000 | 38.1000 | 38.1000 | 38.1000 | -3.909% | 1 | 638 | -97.218% |
| 2026-05-27 | 38.6100 | 40.1000 | 38.4500 | 39.6500 | +3.796% | 9 | 633 | -97.327% |
| 2026-05-26 | 38.0000 | 40.8000 | 38.0000 | 38.2000 | +12.188% | 7 | 636 | -97.225% |
| 2026-05-22 | 34.1000 | 34.1000 | 33.9600 | 34.0500 | -1.017% | 25 | 624 | -96.887% |
| 2026-05-21 | 34.0900 | 34.9000 | 33.8500 | 34.4000 | -5.495% | 33 | 596 | -96.919% |
| 2026-05-20 | 34.5300 | 36.7500 | 34.5300 | 36.4000 | +4.598% | 10 | 589 | -97.088% |
| 2026-05-19 | 33.1500 | 34.8000 | 32.7100 | 34.8000 | -6.275% | 3 | 588 | -96.954% |
| 2026-05-18 | 37.0000 | 37.6300 | 36.7300 | 37.1300 | -12.222% | 7 | 588 | -97.145% |
| 2026-05-15 | 42.0300 | 42.7300 | 41.7400 | 42.3000 | -8.541% | 204 | 418 | -97.494% |
| 2026-05-14 | 39.0500 | 46.3000 | 39.0000 | 46.2500 | +24.495% | 12 | 420 | -97.708% |
| 2026-05-13 | 33.3300 | 37.2500 | 33.3300 | 37.1500 | -1.589% | 4 | 418 | -97.147% |
| 2026-05-12 | 34.3000 | 37.7500 | 34.3000 | 37.7500 | -9.732% | 29 | 409 | -97.192% |
| 2026-05-11 | 42.9500 | 42.9500 | 41.8200 | 41.8200 | -2.631% | 4 | 407 | -97.465% |
| 2026-05-08 | 38.0700 | 42.9500 | 37.7500 | 42.9500 | +22.295% | 41 | 386 | -97.532% |
| 2026-05-07 | 35.1100 | 35.1200 | 35.1100 | 35.1200 | -8.898% | 180 | 555 | -96.982% |
| 2026-05-06 | 41.5500 | 41.5500 | 37.4000 | 38.5500 | -9.507% | 26 | 533 | -97.250% |
| 2026-05-05 | 37.9900 | 43.1700 | 37.1500 | 42.6000 | +21.023% | 185 | 351 | -97.512% |
| 2026-05-04 | 35.2000 | 35.2000 | 35.2000 | 35.2000 | -7.246% | 4 | 351 | -96.989% |
| 2026-05-01 | 38.0000 | 38.0000 | 37.4800 | 37.9500 | +18.040% | 4 | 349 | -97.207% |
| 2026-04-29 | 29.8500 | 32.1500 | 29.8500 | 32.1500 | +5.687% | 6 | 353 | -96.703% |
| 2026-04-28 | 30.4200 | 30.4200 | 30.4200 | 30.4200 | -19.673% | 2 | 353 | -96.515% |
| 2026-04-27 | 39.7700 | 39.7700 | 37.8700 | 37.8700 | -8.527% | 2 | 352 | -97.201% |
| 2026-04-24 | 41.8800 | 41.8900 | 41.4000 | 41.4000 | -4.454% | 7 | 352 | -97.440% |
| 2026-04-23 | 42.7300 | 43.5000 | 42.7300 | 43.3300 | +14.056% | 38 | 350 | -97.554% |
| 2026-04-22 | 37.9900 | 37.9900 | 37.9900 | 37.9900 | +32.369% | 2 | 350 | -97.210% |
| 2026-04-21 | 29.1500 | 29.1500 | 28.7000 | 28.7000 | -11.283% | 6 | 349 | -96.307% |
| 2026-04-17 | 32.3700 | 32.3700 | 32.3500 | 32.3500 | +4.693% | 2 | 348 | -96.723% |
| 2026-04-16 | 29.8500 | 30.9000 | 29.8200 | 30.9000 | +28.696% | 10 | 347 | -96.570% |
| 2026-04-14 | 23.3000 | 24.0100 | 23.3000 | 24.0100 | +6.239% | 3 | 348 | -95.585% |
| 2026-04-13 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -3.419% | 1 | 348 | -95.310% |
| 2026-04-10 | 23.3000 | 23.4000 | 23.3000 | 23.4000 | +46.708% | 186 | 348 | -95.470% |
| 2026-04-09 | 16.0300 | 16.0300 | 15.9500 | 15.9500 | +5.980% | 16 | 379 | -93.354% |
| 2026-04-08 | 13.5300 | 15.0700 | 13.5300 | 15.0500 | +32.133% | 235 | 386 | -92.957% |
| 2026-04-07 | 10.2500 | 11.4000 | 9.6000 | 11.3900 | +44.543% | 53 | 238 | -90.694% |
| 2026-04-02 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | +1.285% | 1 | 219 | -86.548% |
| 2026-04-01 | 7.7000 | 7.8200 | 7.7000 | 7.7800 | +4.430% | 3 | 219 | -86.375% |
| 2026-03-31 | 6.9400 | 7.6000 | 6.9000 | 7.4500 | +27.787% | 193 | 219 | -85.772% |
| 2026-03-30 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -19.028% | 5 | 151 | -81.818% |
| 2026-03-27 | 7.7500 | 7.7500 | 7.2000 | 7.2000 | -17.241% | 4 | 149 | -85.278% |
| 2026-03-26 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -12.563% | 1 | 149 | -87.816% |
| 2026-03-24 | 9.6000 | 9.9500 | 9.2500 | 9.9500 | -7.870% | 33 | 148 | -89.347% |
| 2026-03-23 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +0.746% | 5 | 128 | -90.185% |
| 2026-03-18 | 10.4500 | 10.7200 | 10.4500 | 10.7200 | -0.279% | 8 | 123 | -90.112% |
| 2026-03-17 | 11.4100 | 11.4100 | 10.7500 | 10.7500 | -17.308% | 15 | 119 | -90.140% |
| 2026-03-16 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -5.865% | 10 | 119 | -91.846% |
| 2026-03-13 | 15.8700 | 15.8700 | 13.8100 | 13.8100 | -27.316% | 52 | 129 | -92.324% |
| 2026-03-10 | 19.3000 | 19.3000 | 18.9500 | 19.0000 | +3.261% | 4 | 86 | -94.421% |
| 2026-03-09 | 18.8500 | 18.9000 | 18.2500 | 18.4000 | +42.636% | 20 | 86 | -94.239% |
| 2026-03-04 | 13.3000 | 13.8500 | 12.9000 | 12.9000 | -7.791% | 8 | 103 | -91.783% |
| 2026-03-02 | 14.0000 | 14.0000 | 13.8500 | 13.9900 | -2.168% | 35 | 96 | -92.423% |
| 2026-02-26 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -27.226% | 2 | 76 | -92.587% |
| 2026-02-25 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | +8.864% | 2 | 72 | -94.606% |
| 2026-02-20 | 19.0000 | 19.0000 | 18.0500 | 18.0500 | -11.433% | 46 | 72 | -94.127% |
| 2026-02-12 | 20.3800 | 20.3800 | 20.3800 | 20.3800 | -14.189% | 1 | 49 | -94.799% |
| 2026-02-09 | 23.8000 | 23.8000 | 23.7500 | 23.7500 | +18.750% | 10 | 50 | -95.537% |
| 2026-02-06 | 20.2500 | 20.2500 | 20.0000 | 20.0000 | +49.365% | 16 | 45 | -94.700% |
| 2026-02-04 | 15.2500 | 15.2500 | 13.3900 | 13.3900 | -30.622% | 3 | 31 | -92.084% |
| 2026-01-30 | 20.4000 | 20.4000 | 19.3000 | 19.3000 | -3.500% | 8 | 30 | -94.508% |
| 2026-01-28 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +6.101% | 5 | 30 | -94.700% |
| 2026-01-27 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | +15.150% | 2 | 25 | -94.377% |
| 2026-01-23 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | -34.389% | 22 | 23 | -93.525% |
| 2026-01-16 | 24.9500 | 24.9500 | 24.9500 | 24.9500 | 0.000% | 1 | 0 | -95.752% |