AVGO261120C00520000
AVGO Nov 20 2026 520.00 Call
optionOPRA
EODOct 7, 2026
0.61USD-3.175%(-0.02)9Vol1,538OI
AVGO261120C00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.5100 | 0.6300 | 0.5100 | 0.6100 | -3.175% | 9 | 1,537 | 0.000% |
| 2026-10-06 | 0.4300 | 0.7000 | 0.4300 | 0.6300 | +65.789% | 136 | 1,515 | -3.175% |
| 2026-10-05 | 0.4100 | 0.4100 | 0.3600 | 0.3800 | +15.152% | 63 | 1,554 | +60.526% |
| 2026-10-02 | 0.3800 | 0.4000 | 0.3300 | 0.3300 | -5.714% | 23 | 1,555 | +84.848% |
| 2026-10-01 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | -18.605% | 31 | 1,543 | +74.286% |
| 2026-09-30 | 0.4200 | 0.5000 | 0.4200 | 0.4300 | -12.245% | 14 | 1,541 | +41.860% |
| 2026-09-29 | 0.5000 | 0.5800 | 0.4900 | 0.4900 | +32.432% | 28 | 1,545 | +24.490% |
| 2026-09-28 | 0.4500 | 0.4500 | 0.3700 | 0.3700 | -46.377% | 402 | 1,606 | +64.865% |
| 2026-09-25 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -8.000% | 2 | 1,606 | -11.594% |
| 2026-09-24 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | +8.696% | 3 | 1,608 | -18.667% |
| 2026-09-23 | 1.0000 | 1.0000 | 0.6900 | 0.6900 | -37.273% | 199 | 1,625 | -11.594% |
| 2026-09-22 | 0.9500 | 1.1000 | 0.9500 | 1.1000 | 0.000% | 21 | 1,629 | -44.545% |
| 2026-09-21 | 0.6000 | 1.1000 | 0.5900 | 1.1000 | +115.686% | 64 | 1,592 | -44.545% |
| 2026-09-18 | 0.6100 | 0.7500 | 0.5100 | 0.5100 | -3.774% | 43 | 1,594 | +19.608% |
| 2026-09-17 | 0.5500 | 0.6500 | 0.5100 | 0.5300 | +17.778% | 67 | 1,602 | +15.094% |
| 2026-09-16 | 0.4400 | 0.5200 | 0.4400 | 0.4500 | -10.000% | 6 | 1,600 | +35.556% |
| 2026-09-15 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | -10.714% | 4 | 1,598 | +22.000% |
| 2026-09-14 | 0.9000 | 0.9000 | 0.5000 | 0.5600 | -42.857% | 248 | 1,774 | +8.929% |
| 2026-09-11 | 1.1500 | 1.1500 | 0.9500 | 0.9800 | -8.411% | 235 | 1,799 | -37.755% |
| 2026-09-10 | 1.0000 | 1.3000 | 1.0000 | 1.0700 | -24.648% | 8 | 1,796 | -42.991% |
| 2026-09-09 | 1.3500 | 1.4200 | 1.3000 | 1.4200 | -18.857% | 130 | 1,795 | -57.042% |
| 2026-09-08 | 1.7900 | 2.0100 | 1.6800 | 1.7500 | +34.615% | 84 | 1,803 | -65.143% |
| 2026-09-04 | 1.2500 | 1.3000 | 1.0100 | 1.3000 | -0.763% | 595 | 1,470 | -53.077% |
| 2026-09-03 | 1.1300 | 1.6800 | 0.8900 | 1.3100 | -52.364% | 130 | 1,447 | -53.435% |
| 2026-09-02 | 2.7500 | 2.8500 | 2.5000 | 2.7500 | -8.333% | 57 | 1,448 | -77.818% |
| 2026-09-01 | 2.9800 | 3.0500 | 2.8000 | 3.0000 | -9.091% | 50 | 1,459 | -79.667% |
| 2026-08-31 | 3.4600 | 3.4600 | 2.9500 | 3.3000 | +0.304% | 10 | 1,462 | -81.515% |
| 2026-08-28 | 4.0000 | 4.4000 | 3.1900 | 3.2900 | -12.267% | 39 | 1,448 | -81.459% |
| 2026-08-27 | 3.4000 | 3.7500 | 3.2000 | 3.7500 | +32.979% | 234 | 1,249 | -83.733% |
| 2026-08-26 | 2.8000 | 2.8200 | 2.3600 | 2.8200 | 0.000% | 67 | 1,237 | -78.369% |
| 2026-08-25 | 3.1300 | 3.1500 | 2.7400 | 2.8200 | -8.442% | 39 | 1,243 | -78.369% |
| 2026-08-24 | 3.9000 | 3.9000 | 3.0800 | 3.0800 | -24.878% | 28 | 1,226 | -80.195% |
| 2026-08-21 | 4.2500 | 4.2500 | 3.9400 | 4.1000 | +8.179% | 169 | 1,065 | -85.122% |
| 2026-08-20 | 3.8400 | 4.0400 | 3.5000 | 3.7900 | +1.067% | 69 | 1,064 | -83.905% |
| 2026-08-19 | 4.5700 | 4.5700 | 3.3000 | 3.7500 | -30.427% | 139 | 1,059 | -83.733% |
| 2026-08-18 | 5.7500 | 5.7500 | 5.1000 | 5.3900 | -27.162% | 112 | 1,018 | -88.683% |
| 2026-08-17 | 7.2500 | 8.0000 | 7.2500 | 7.4000 | 0.000% | 59 | 975 | -91.757% |
| 2026-08-14 | 11.2000 | 11.2000 | 7.4000 | 7.4000 | -45.588% | 62 | 966 | -91.757% |
| 2026-08-13 | 12.9000 | 14.5000 | 12.9000 | 13.6000 | +10.121% | 34 | 937 | -95.515% |
| 2026-08-12 | 14.1100 | 14.1100 | 12.3500 | 12.3500 | +0.652% | 52 | 922 | -95.061% |
| 2026-08-11 | 13.6500 | 13.7000 | 12.2500 | 12.2700 | -23.072% | 38 | 927 | -95.029% |
| 2026-08-10 | 17.8900 | 17.8900 | 15.7000 | 15.9500 | -5.060% | 37 | 930 | -96.176% |
| 2026-08-07 | 18.1000 | 18.1000 | 16.8000 | 16.8000 | -9.920% | 36 | 933 | -96.369% |
| 2026-08-06 | 19.1100 | 19.1100 | 18.2000 | 18.6500 | +0.811% | 4 | 930 | -96.729% |
| 2026-08-05 | 19.8000 | 20.1000 | 18.2500 | 18.5000 | -6.329% | 65 | 913 | -96.703% |
| 2026-08-04 | 15.3000 | 20.0000 | 15.3000 | 19.7500 | +84.579% | 86 | 875 | -96.911% |
| 2026-08-03 | 8.5500 | 10.7000 | 8.5000 | 10.7000 | +0.659% | 7 | 872 | -94.299% |
| 2026-07-31 | 10.4000 | 10.7600 | 10.4000 | 10.6300 | +1.918% | 5 | 869 | -94.262% |
| 2026-07-30 | 10.8200 | 11.3000 | 10.3000 | 10.4300 | +10.370% | 22 | 868 | -94.151% |
| 2026-07-29 | 9.5000 | 9.5500 | 9.4500 | 9.4500 | -13.620% | 6 | 865 | -93.545% |
| 2026-07-28 | 9.4000 | 10.9400 | 9.4000 | 10.9400 | +2.723% | 6 | 864 | -94.424% |
| 2026-07-27 | 10.8000 | 10.8000 | 10.4500 | 10.6500 | +4.412% | 32 | 877 | -94.272% |
| 2026-07-24 | 11.0100 | 11.2200 | 10.2000 | 10.2000 | -25.872% | 23 | 879 | -94.020% |
| 2026-07-23 | 13.4500 | 13.7600 | 13.0000 | 13.7600 | -5.103% | 44 | 874 | -95.567% |
| 2026-07-22 | 12.1000 | 14.5000 | 12.1000 | 14.5000 | +18.852% | 3 | 873 | -95.793% |
| 2026-07-21 | 11.7000 | 12.2000 | 11.6500 | 12.2000 | +8.734% | 23 | 853 | -95.000% |
| 2026-07-20 | 11.8000 | 12.3500 | 11.2200 | 11.2200 | +2.466% | 125 | 793 | -94.563% |
| 2026-07-17 | 10.1000 | 10.9500 | 10.1000 | 10.9500 | +2.336% | 7 | 792 | -94.429% |
| 2026-07-16 | 11.9500 | 11.9500 | 10.7000 | 10.7000 | -30.519% | 10 | 792 | -94.299% |
| 2026-07-15 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +0.785% | 1 | 792 | -96.039% |
| 2026-07-14 | 14.8300 | 15.8500 | 14.7000 | 15.2800 | -13.428% | 6 | 791 | -96.008% |
| 2026-07-10 | 18.1500 | 18.1500 | 17.6500 | 17.6500 | -6.712% | 3 | 788 | -96.544% |
| 2026-07-09 | 18.1000 | 18.9200 | 18.1000 | 18.9200 | +18.250% | 4 | 788 | -96.776% |
| 2026-07-08 | 12.7600 | 16.0000 | 12.7600 | 16.0000 | +60.000% | 10 | 787 | -96.188% |
| 2026-07-07 | 10.3500 | 10.5800 | 9.6900 | 10.0000 | -15.612% | 17 | 788 | -93.900% |
| 2026-07-06 | 11.8300 | 11.8500 | 11.8300 | 11.8500 | +26.064% | 2 | 788 | -94.852% |
| 2026-07-02 | 10.3500 | 10.6000 | 9.4000 | 9.4000 | -13.682% | 40 | 783 | -93.511% |
| 2026-07-01 | 11.0500 | 11.2000 | 10.6500 | 10.8900 | -8.870% | 87 | 753 | -94.399% |
| 2026-06-30 | 12.3000 | 12.3000 | 11.7500 | 11.9500 | -0.417% | 21 | 745 | -94.895% |
| 2026-06-29 | 11.9000 | 12.0000 | 10.0000 | 12.0000 | +7.623% | 9 | 742 | -94.917% |
| 2026-06-26 | 11.1500 | 11.7500 | 11.1500 | 11.1500 | -25.667% | 7 | 742 | -94.529% |
| 2026-06-24 | 16.5000 | 16.5000 | 14.2800 | 15.0000 | +2.669% | 63 | 716 | -95.933% |
| 2026-06-23 | 16.3600 | 16.5500 | 14.6100 | 14.6100 | -20.164% | 13 | 707 | -95.825% |
| 2026-06-22 | 24.5000 | 24.5000 | 18.3000 | 18.3000 | -21.795% | 56 | 727 | -96.667% |
| 2026-06-18 | 22.3000 | 23.5300 | 22.3000 | 23.4000 | +21.244% | 122 | 630 | -97.393% |
| 2026-06-17 | 15.5800 | 19.8000 | 15.5700 | 19.3000 | +35.820% | 180 | 682 | -96.839% |
| 2026-06-16 | 16.3500 | 16.4000 | 13.9500 | 14.2100 | -21.056% | 160 | 669 | -95.707% |
| 2026-06-15 | 18.3300 | 18.3300 | 16.9100 | 18.0000 | +11.801% | 25 | 653 | -96.611% |
| 2026-06-12 | 15.9500 | 16.1000 | 15.9500 | 16.1000 | -8.262% | 2 | 653 | -96.211% |
| 2026-06-11 | 15.4400 | 17.5500 | 14.9500 | 17.5500 | +15.842% | 29 | 654 | -96.524% |
| 2026-06-10 | 16.4000 | 16.4000 | 15.1500 | 15.1500 | -19.501% | 9 | 654 | -95.974% |
| 2026-06-09 | 22.0000 | 22.0000 | 15.9300 | 18.8200 | -14.260% | 66 | 651 | -96.759% |
| 2026-06-08 | 22.2900 | 22.6500 | 21.9500 | 21.9500 | +6.813% | 38 | 639 | -97.221% |
| 2026-06-05 | 23.0500 | 23.0500 | 20.5500 | 20.5500 | -36.021% | 30 | 636 | -97.032% |
| 2026-06-04 | 28.2000 | 33.9500 | 26.0000 | 32.1200 | -49.417% | 236 | 565 | -98.101% |
| 2026-06-03 | 65.8500 | 66.1100 | 62.1900 | 63.5000 | +6.490% | 57 | 515 | -99.039% |
| 2026-06-02 | 63.1000 | 65.1600 | 58.0000 | 59.6300 | +16.807% | 42 | 486 | -98.977% |
| 2026-06-01 | 41.5700 | 52.5300 | 41.5700 | 51.0500 | +18.776% | 289 | 256 | -98.805% |
| 2026-05-29 | 41.5700 | 42.9800 | 38.9800 | 42.9800 | +28.683% | 88 | 250 | -98.581% |
| 2026-05-28 | 33.0800 | 33.4000 | 33.0800 | 33.4000 | +4.867% | 2 | 249 | -98.174% |
| 2026-05-27 | 30.3000 | 31.9000 | 30.3000 | 31.8500 | -0.562% | 70 | 187 | -98.085% |
| 2026-05-26 | 32.4000 | 33.7500 | 32.0300 | 32.0300 | +17.974% | 3 | 185 | -98.096% |
| 2026-05-22 | 26.9900 | 27.1500 | 26.6500 | 27.1500 | -1.773% | 25 | 166 | -97.753% |
| 2026-05-21 | 29.7500 | 29.7500 | 27.3700 | 27.6400 | -6.779% | 5 | 166 | -97.793% |
| 2026-05-20 | 27.3500 | 29.7500 | 27.3500 | 29.6500 | +9.652% | 10 | 158 | -97.943% |
| 2026-05-19 | 28.4000 | 28.4000 | 27.0400 | 27.0400 | -9.262% | 7 | 151 | -97.744% |
| 2026-05-18 | 29.4500 | 29.8000 | 29.4500 | 29.8000 | -14.613% | 4 | 149 | -97.953% |
| 2026-05-15 | 33.5500 | 34.9000 | 33.5500 | 34.9000 | -7.818% | 33 | 134 | -98.252% |
| 2026-05-14 | 37.2000 | 38.5000 | 37.1500 | 37.8600 | +27.047% | 27 | 130 | -98.389% |
| 2026-05-13 | 29.2000 | 29.9000 | 29.2000 | 29.8000 | +4.196% | 6 | 128 | -97.953% |
| 2026-05-12 | 28.5000 | 28.6000 | 28.5000 | 28.6000 | -16.374% | 3 | 125 | -97.867% |
| 2026-05-11 | 33.4200 | 34.5000 | 33.4200 | 34.2000 | -0.581% | 5 | 123 | -98.216% |
| 2026-05-08 | 30.4500 | 34.5000 | 30.4500 | 34.4000 | +21.127% | 6 | 120 | -98.227% |
| 2026-05-07 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | -7.038% | 1 | 119 | -97.852% |
| 2026-05-06 | 29.9800 | 30.8000 | 29.9800 | 30.5500 | -10.147% | 16 | 111 | -98.003% |
| 2026-05-05 | 30.0000 | 34.0000 | 30.0000 | 34.0000 | +21.864% | 53 | 103 | -98.206% |
| 2026-05-04 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | -8.374% | 1 | 103 | -97.814% |
| 2026-05-01 | 29.6500 | 30.5000 | 29.6500 | 30.4500 | +18.713% | 33 | 125 | -97.997% |
| 2026-04-29 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | -24.225% | 1 | 124 | -97.622% |
| 2026-04-24 | 32.0000 | 33.8500 | 32.0000 | 33.8500 | +4.443% | 30 | 98 | -98.198% |
| 2026-04-23 | 33.0000 | 35.0100 | 32.4100 | 32.4100 | +0.185% | 93 | 71 | -98.118% |
| 2026-04-22 | 27.3700 | 32.4500 | 27.3700 | 32.3500 | +36.844% | 24 | 49 | -98.114% |
| 2026-04-21 | 23.3500 | 24.0000 | 22.5000 | 23.6400 | -8.016% | 114 | 14 | -97.420% |
| 2026-04-17 | 25.2600 | 25.7000 | 25.2600 | 25.7000 | +9.829% | 52 | 63 | -97.626% |
| 2026-04-16 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | +0.515% | 1 | 62 | -97.393% |
| 2026-04-15 | 22.7100 | 23.4500 | 22.7100 | 23.2800 | +25.161% | 65 | 2 | -97.380% |
| 2026-04-14 | 18.4400 | 18.6100 | 18.4400 | 18.6000 | 0.000% | 4 | 0 | -96.720% |