AVGO261120C00540000
AVGO Nov 20 2026 540.00 Call
optionOPRA
EODOct 7, 2026
0.42USD-2.326%(-0.01)18Vol827OI
AVGO261120C00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.3300 | 0.4200 | 0.3300 | 0.4200 | -2.326% | 18 | 826 | 0.000% |
| 2026-10-06 | 0.4100 | 0.4300 | 0.3500 | 0.4300 | +59.259% | 99 | 779 | -2.326% |
| 2026-10-05 | 0.2700 | 0.2900 | 0.2700 | 0.2700 | +12.500% | 145 | 783 | +55.556% |
| 2026-10-02 | 0.2800 | 0.2800 | 0.2400 | 0.2400 | -4.000% | 15 | 780 | +75.000% |
| 2026-10-01 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 71 | 709 | +68.000% |
| 2026-09-30 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | -6.250% | 5 | 710 | +40.000% |
| 2026-09-29 | 0.3700 | 0.3700 | 0.3200 | 0.3200 | +10.345% | 40 | 704 | +31.250% |
| 2026-09-28 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | -50.847% | 24 | 705 | +44.828% |
| 2026-09-24 | 0.4500 | 0.5900 | 0.4500 | 0.5900 | +15.686% | 26 | 706 | -28.814% |
| 2026-09-23 | 0.6300 | 0.6300 | 0.5100 | 0.5100 | -39.286% | 2 | 706 | -17.647% |
| 2026-09-22 | 0.7200 | 0.8400 | 0.7200 | 0.8400 | -2.326% | 51 | 692 | -50.000% |
| 2026-09-21 | 0.4900 | 0.8600 | 0.4600 | 0.8600 | +109.756% | 17 | 683 | -51.163% |
| 2026-09-18 | 0.5200 | 0.5200 | 0.4000 | 0.4100 | +7.895% | 296 | 696 | +2.439% |
| 2026-09-17 | 0.3500 | 0.4400 | 0.3500 | 0.3800 | -5.000% | 75 | 766 | +10.526% |
| 2026-09-16 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +8.108% | 3 | 763 | +5.000% |
| 2026-09-15 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | -7.500% | 2 | 763 | +13.514% |
| 2026-09-14 | 0.4200 | 0.4300 | 0.3500 | 0.4000 | -40.299% | 59 | 740 | +5.000% |
| 2026-09-11 | 0.7000 | 0.9600 | 0.6600 | 0.6700 | -14.103% | 11 | 736 | -37.313% |
| 2026-09-10 | 0.8700 | 0.8700 | 0.7800 | 0.7800 | -19.588% | 2 | 735 | -46.154% |
| 2026-09-09 | 1.0000 | 1.0000 | 0.9400 | 0.9700 | -22.400% | 28 | 731 | -56.701% |
| 2026-09-08 | 1.1800 | 1.3800 | 1.1000 | 1.2500 | +25.000% | 83 | 670 | -66.400% |
| 2026-09-04 | 0.9500 | 1.0000 | 0.7500 | 1.0000 | +5.263% | 169 | 769 | -58.000% |
| 2026-09-03 | 0.6600 | 1.0200 | 0.6500 | 0.9500 | -50.000% | 71 | 810 | -55.789% |
| 2026-09-02 | 2.0000 | 2.0000 | 1.8500 | 1.9000 | -12.442% | 152 | 748 | -77.895% |
| 2026-09-01 | 2.1000 | 2.2400 | 2.0400 | 2.1700 | -6.466% | 74 | 742 | -80.645% |
| 2026-08-31 | 2.5100 | 2.5100 | 2.3200 | 2.3200 | -1.277% | 40 | 702 | -81.897% |
| 2026-08-28 | 2.8800 | 2.8800 | 2.3200 | 2.3500 | -12.963% | 45 | 699 | -82.128% |
| 2026-08-27 | 2.2000 | 2.8000 | 2.2000 | 2.7000 | +26.761% | 45 | 701 | -84.444% |
| 2026-08-26 | 1.7200 | 2.1300 | 1.7200 | 2.1300 | +2.404% | 21 | 700 | -80.282% |
| 2026-08-25 | 2.3200 | 2.3500 | 2.0000 | 2.0800 | -9.565% | 46 | 693 | -79.808% |
| 2026-08-24 | 2.9000 | 2.9000 | 2.3000 | 2.3000 | -25.806% | 121 | 633 | -81.739% |
| 2026-08-21 | 3.1000 | 3.2000 | 2.9400 | 3.1000 | +8.392% | 28 | 632 | -86.452% |
| 2026-08-20 | 2.9400 | 2.9500 | 2.6500 | 2.8600 | +0.351% | 105 | 605 | -85.315% |
| 2026-08-19 | 3.2500 | 3.2500 | 2.5600 | 2.8500 | -31.981% | 84 | 577 | -85.263% |
| 2026-08-18 | 4.1000 | 4.1900 | 3.9600 | 4.1900 | -26.491% | 119 | 567 | -89.976% |
| 2026-08-17 | 5.5900 | 6.1100 | 5.5900 | 5.7000 | -2.564% | 20 | 557 | -92.632% |
| 2026-08-14 | 7.5000 | 7.8000 | 5.5200 | 5.8500 | -46.330% | 39 | 537 | -92.821% |
| 2026-08-13 | 9.7500 | 11.3500 | 9.7500 | 10.9000 | +8.458% | 146 | 418 | -96.147% |
| 2026-08-12 | 10.5000 | 10.9500 | 9.8500 | 10.0500 | +4.145% | 17 | 423 | -95.821% |
| 2026-08-11 | 11.3000 | 11.5000 | 9.5000 | 9.6500 | -23.413% | 12 | 417 | -95.648% |
| 2026-08-10 | 12.2500 | 12.6000 | 12.2500 | 12.6000 | -10.828% | 9 | 415 | -96.667% |
| 2026-08-07 | 14.4500 | 14.4500 | 14.1300 | 14.1300 | -5.168% | 4 | 419 | -97.028% |
| 2026-08-06 | 15.6100 | 15.6100 | 14.9000 | 14.9000 | -0.997% | 4 | 420 | -97.181% |
| 2026-08-05 | 16.9400 | 16.9400 | 15.0500 | 15.0500 | -7.838% | 68 | 357 | -97.209% |
| 2026-08-04 | 10.3000 | 16.3300 | 10.3000 | 16.3300 | +93.254% | 7 | 356 | -97.428% |
| 2026-08-03 | 7.2000 | 8.4500 | 6.5500 | 8.4500 | -0.822% | 31 | 346 | -95.030% |
| 2026-07-31 | 8.3800 | 8.5200 | 8.3800 | 8.5200 | -0.930% | 3 | 345 | -95.070% |
| 2026-07-30 | 8.2000 | 8.9500 | 8.0500 | 8.6000 | +10.968% | 108 | 347 | -95.116% |
| 2026-07-29 | 7.6500 | 7.7500 | 7.5500 | 7.7500 | -10.920% | 17 | 339 | -94.581% |
| 2026-07-28 | 7.4000 | 8.7000 | 7.4000 | 8.7000 | +1.163% | 11 | 341 | -95.172% |
| 2026-07-27 | 7.6200 | 8.6000 | 7.6200 | 8.6000 | -2.273% | 44 | 349 | -95.116% |
| 2026-07-24 | 9.5000 | 9.5000 | 8.8000 | 8.8000 | -21.429% | 17 | 361 | -95.227% |
| 2026-07-23 | 11.1000 | 11.2000 | 11.1000 | 11.2000 | -11.111% | 5 | 361 | -96.250% |
| 2026-07-22 | 10.7500 | 12.6000 | 10.7500 | 12.6000 | +24.138% | 12 | 355 | -96.667% |
| 2026-07-21 | 10.3100 | 10.3100 | 9.8700 | 10.1500 | +5.290% | 9 | 360 | -95.862% |
| 2026-07-20 | 9.3700 | 9.6400 | 9.3700 | 9.6400 | +11.445% | 9 | 351 | -95.643% |
| 2026-07-17 | 8.8500 | 8.8500 | 8.6500 | 8.6500 | -4.102% | 6 | 350 | -95.145% |
| 2026-07-16 | 9.7500 | 9.8000 | 8.9500 | 9.0200 | -26.367% | 108 | 377 | -95.344% |
| 2026-07-15 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +2.510% | 1 | 377 | -96.571% |
| 2026-07-14 | 12.2800 | 12.8500 | 11.9500 | 11.9500 | -18.430% | 20 | 362 | -96.485% |
| 2026-07-10 | 14.0500 | 14.9200 | 14.0500 | 14.6500 | -7.571% | 10 | 354 | -97.133% |
| 2026-07-09 | 14.0000 | 16.3900 | 13.9500 | 15.8500 | +19.623% | 27 | 372 | -97.350% |
| 2026-07-08 | 10.8200 | 13.2500 | 10.8200 | 13.2500 | +54.070% | 39 | 368 | -96.830% |
| 2026-07-07 | 8.0000 | 8.7000 | 7.7500 | 8.6000 | -11.523% | 25 | 389 | -95.116% |
| 2026-07-06 | 10.5000 | 10.6000 | 9.7000 | 9.7200 | +35.944% | 56 | 386 | -95.679% |
| 2026-07-02 | 8.5500 | 8.7000 | 7.0800 | 7.1500 | -20.556% | 23 | 382 | -94.126% |
| 2026-07-01 | 9.3500 | 9.3500 | 8.6400 | 9.0000 | -8.163% | 62 | 350 | -95.333% |
| 2026-06-30 | 9.9500 | 10.5000 | 9.7500 | 9.8000 | +2.083% | 36 | 348 | -95.714% |
| 2026-06-26 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -15.937% | 1 | 348 | -95.625% |
| 2026-06-25 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | -8.640% | 4 | 352 | -96.322% |
| 2026-06-24 | 12.5000 | 12.9000 | 12.5000 | 12.5000 | -0.398% | 7 | 347 | -96.640% |
| 2026-06-23 | 12.6000 | 12.6000 | 12.1000 | 12.5500 | -17.866% | 7 | 342 | -96.653% |
| 2026-06-22 | 17.4000 | 17.4000 | 15.2800 | 15.2800 | -20.209% | 8 | 341 | -97.251% |
| 2026-06-18 | 18.5000 | 20.0000 | 18.5000 | 19.1500 | +19.538% | 64 | 311 | -97.807% |
| 2026-06-17 | 14.9000 | 16.0200 | 14.9000 | 16.0200 | +33.500% | 15 | 309 | -97.378% |
| 2026-06-16 | 12.5500 | 12.7300 | 11.7000 | 12.0000 | -19.409% | 61 | 345 | -96.500% |
| 2026-06-15 | 14.8000 | 14.8900 | 14.8000 | 14.8900 | +10.542% | 6 | 346 | -97.179% |
| 2026-06-12 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | -8.986% | 4 | 346 | -96.882% |
| 2026-06-11 | 12.8000 | 15.1000 | 12.6900 | 14.8000 | +15.625% | 23 | 343 | -97.162% |
| 2026-06-10 | 13.9400 | 14.0500 | 12.8000 | 12.8000 | -14.667% | 9 | 342 | -96.719% |
| 2026-06-09 | 18.5500 | 18.5500 | 13.6000 | 15.0000 | -16.989% | 60 | 336 | -97.200% |
| 2026-06-08 | 18.6500 | 19.5500 | 17.8500 | 18.0700 | +3.198% | 107 | 299 | -97.676% |
| 2026-06-05 | 23.5000 | 23.5000 | 17.3100 | 17.5100 | -38.345% | 113 | 294 | -97.601% |
| 2026-06-04 | 25.5000 | 28.5000 | 22.7500 | 28.4000 | -51.660% | 174 | 282 | -98.521% |
| 2026-06-03 | 55.6300 | 59.7000 | 54.3700 | 58.7500 | +9.895% | 91 | 220 | -99.285% |
| 2026-06-02 | 57.4400 | 57.4400 | 53.3000 | 53.4600 | +16.598% | 47 | 184 | -99.214% |
| 2026-06-01 | 43.5600 | 46.5600 | 43.0500 | 45.8500 | +24.932% | 27 | 179 | -99.084% |
| 2026-05-29 | 35.2500 | 36.7000 | 34.2500 | 36.7000 | +27.298% | 57 | 169 | -98.856% |
| 2026-05-28 | 27.5500 | 28.8300 | 27.5500 | 28.8300 | +3.519% | 22 | 164 | -98.543% |
| 2026-05-27 | 27.6000 | 27.8500 | 27.6000 | 27.8500 | +3.148% | 7 | 161 | -98.492% |
| 2026-05-26 | 26.8000 | 27.0000 | 26.8000 | 27.0000 | +17.137% | 13 | 161 | -98.444% |
| 2026-05-22 | 23.1500 | 23.4500 | 23.0000 | 23.0500 | -4.555% | 11 | 160 | -98.178% |
| 2026-05-21 | 25.2000 | 25.2000 | 23.2000 | 24.1500 | -5.479% | 8 | 161 | -98.261% |
| 2026-05-20 | 25.5400 | 25.5500 | 25.1500 | 25.5500 | +9.610% | 10 | 153 | -98.356% |
| 2026-05-19 | 23.3500 | 23.3500 | 23.3100 | 23.3100 | -10.346% | 5 | 156 | -98.198% |
| 2026-05-18 | 26.6000 | 26.6000 | 25.3900 | 26.0000 | -10.806% | 15 | 149 | -98.385% |
| 2026-05-15 | 29.4000 | 29.4000 | 29.1500 | 29.1500 | -11.398% | 21 | 131 | -98.559% |
| 2026-05-14 | 32.4000 | 32.9000 | 31.8500 | 32.9000 | +28.016% | 8 | 131 | -98.723% |
| 2026-05-13 | 23.3100 | 26.0800 | 23.3100 | 25.7000 | +9.595% | 116 | 114 | -98.366% |
| 2026-05-12 | 24.9800 | 24.9800 | 23.4500 | 23.4500 | -21.833% | 4 | 112 | -98.209% |
| 2026-05-11 | 30.3200 | 30.3200 | 30.0000 | 30.0000 | +0.503% | 2 | 110 | -98.600% |
| 2026-05-08 | 29.7400 | 30.1000 | 29.6700 | 29.8500 | +21.837% | 9 | 107 | -98.593% |
| 2026-05-07 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -7.197% | 1 | 106 | -98.286% |
| 2026-05-06 | 28.9400 | 28.9800 | 26.4000 | 26.4000 | -10.660% | 5 | 105 | -98.409% |
| 2026-05-05 | 29.5500 | 29.5500 | 29.5500 | 29.5500 | +22.107% | 1 | 104 | -98.579% |
| 2026-05-04 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -7.280% | 4 | 104 | -98.264% |
| 2026-05-01 | 25.6000 | 26.2000 | 25.6000 | 26.1000 | +6.227% | 5 | 101 | -98.391% |
| 2026-04-30 | 25.0000 | 25.0000 | 24.5700 | 24.5700 | +23.467% | 6 | 99 | -98.291% |
| 2026-04-29 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -0.500% | 1 | 99 | -97.889% |
| 2026-04-28 | 22.5000 | 22.5000 | 20.0000 | 20.0000 | -31.973% | 3 | 99 | -97.900% |
| 2026-04-24 | 26.8100 | 29.4000 | 26.7300 | 29.4000 | +5.000% | 3 | 98 | -98.571% |
| 2026-04-23 | 30.5000 | 30.6500 | 28.0000 | 28.0000 | +0.719% | 56 | 84 | -98.500% |
| 2026-04-22 | 27.3300 | 27.8000 | 26.6600 | 27.8000 | +38.861% | 40 | 47 | -98.489% |
| 2026-04-20 | 20.4000 | 20.4000 | 20.0200 | 20.0200 | -8.917% | 9 | 39 | -97.902% |
| 2026-04-17 | 21.9500 | 21.9800 | 21.9500 | 21.9800 | +5.521% | 28 | 14 | -98.089% |
| 2026-04-16 | 20.1000 | 20.8600 | 20.1000 | 20.8300 | +6.821% | 8 | 9 | -97.984% |
| 2026-04-15 | 20.0000 | 20.0000 | 19.5000 | 19.5000 | +23.731% | 2 | 7 | -97.846% |
| 2026-04-14 | 15.2500 | 15.7800 | 15.2500 | 15.7600 | +1.677% | 8 | 1 | -97.335% |
| 2026-04-13 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 0.000% | 1 | 0 | -97.290% |