AVGO261120C00560000
AVGO Nov 20 2026 560.00 Call
optionOPRA
EODOct 7, 2026
0.26USD+4.000%(+0.01)3Vol882OI
AVGO261120C00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | +4.000% | 3 | 883 | 0.000% |
| 2026-10-06 | 0.2000 | 0.3100 | 0.2000 | 0.2500 | +19.048% | 18 | 897 | +4.000% |
| 2026-10-05 | 0.1900 | 0.2600 | 0.1900 | 0.2100 | 0.000% | 20 | 887 | +23.810% |
| 2026-10-02 | 0.1800 | 0.2200 | 0.1800 | 0.2100 | +5.000% | 17 | 901 | +23.810% |
| 2026-10-01 | 0.1900 | 0.2100 | 0.1300 | 0.2000 | -23.077% | 20 | 913 | +30.000% |
| 2026-09-29 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | +36.842% | 148 | 788 | 0.000% |
| 2026-09-28 | 0.3000 | 0.3000 | 0.1900 | 0.1900 | -50.000% | 15 | 786 | +36.842% |
| 2026-09-25 | 0.3700 | 0.4400 | 0.3700 | 0.3800 | +8.571% | 7 | 786 | -31.579% |
| 2026-09-23 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | -41.667% | 6 | 782 | -25.714% |
| 2026-09-22 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -10.448% | 8 | 784 | -56.667% |
| 2026-09-21 | 0.4000 | 0.6700 | 0.4000 | 0.6700 | +91.429% | 3 | 785 | -61.194% |
| 2026-09-18 | 0.2500 | 0.4000 | 0.2500 | 0.3500 | +52.174% | 30 | 806 | -25.714% |
| 2026-09-17 | 0.3000 | 0.3900 | 0.2300 | 0.2300 | -48.889% | 34 | 815 | +13.043% |
| 2026-09-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +45.161% | 1 | 815 | -42.222% |
| 2026-09-15 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -3.125% | 2 | 814 | -16.129% |
| 2026-09-14 | 0.3800 | 0.3800 | 0.3100 | 0.3200 | -28.889% | 33 | 847 | -18.750% |
| 2026-09-11 | 0.5200 | 0.5200 | 0.4500 | 0.4500 | -21.053% | 171 | 845 | -42.222% |
| 2026-09-10 | 0.6500 | 0.6500 | 0.5700 | 0.5700 | -18.571% | 16 | 829 | -54.386% |
| 2026-09-09 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | -20.455% | 35 | 794 | -62.857% |
| 2026-09-08 | 0.5700 | 1.0100 | 0.5700 | 0.8800 | +49.153% | 158 | 722 | -70.455% |
| 2026-09-04 | 0.8300 | 0.8300 | 0.5800 | 0.5900 | -9.231% | 6 | 726 | -55.932% |
| 2026-09-03 | 1.0000 | 1.0000 | 0.4900 | 0.6500 | -52.899% | 172 | 757 | -60.000% |
| 2026-09-02 | 1.4800 | 1.5800 | 1.3800 | 1.3800 | -14.286% | 111 | 716 | -81.159% |
| 2026-09-01 | 1.7000 | 1.7000 | 1.6100 | 1.6100 | -13.904% | 3 | 716 | -83.851% |
| 2026-08-31 | 1.7400 | 1.8700 | 1.7400 | 1.8700 | +6.857% | 10 | 724 | -86.096% |
| 2026-08-28 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +9.375% | 10 | 724 | -85.143% |
| 2026-08-26 | 1.4700 | 1.6000 | 1.4700 | 1.6000 | -6.433% | 2 | 722 | -83.750% |
| 2026-08-25 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | -6.044% | 4 | 724 | -84.795% |
| 2026-08-24 | 1.9400 | 2.0500 | 1.8200 | 1.8200 | -28.627% | 11 | 717 | -85.714% |
| 2026-08-21 | 2.5000 | 2.6500 | 2.5000 | 2.5500 | +10.390% | 6 | 718 | -89.804% |
| 2026-08-20 | 2.3100 | 2.3300 | 2.1300 | 2.3100 | +6.452% | 12 | 725 | -88.745% |
| 2026-08-19 | 2.2600 | 2.2600 | 1.9200 | 2.1700 | -28.852% | 52 | 735 | -88.018% |
| 2026-08-18 | 3.2000 | 3.3000 | 3.0500 | 3.0500 | -29.885% | 36 | 728 | -91.475% |
| 2026-08-17 | 4.2000 | 4.5000 | 4.2000 | 4.3500 | -3.333% | 3 | 728 | -94.023% |
| 2026-08-14 | 5.7300 | 5.7300 | 4.5000 | 4.5000 | -46.746% | 13 | 729 | -94.222% |
| 2026-08-13 | 8.9500 | 8.9500 | 8.3000 | 8.4500 | +8.333% | 15 | 725 | -96.923% |
| 2026-08-12 | 7.8000 | 7.9000 | 7.8000 | 7.8000 | +3.311% | 5 | 721 | -96.667% |
| 2026-08-11 | 7.5500 | 7.7700 | 7.5500 | 7.5500 | -28.095% | 3 | 719 | -96.556% |
| 2026-08-10 | 11.6300 | 11.6300 | 10.2500 | 10.5000 | -5.235% | 20 | 711 | -97.524% |
| 2026-08-07 | 11.9400 | 11.9400 | 10.9500 | 11.0800 | -8.430% | 38 | 692 | -97.653% |
| 2026-08-06 | 11.6000 | 12.1000 | 11.6000 | 12.1000 | -0.575% | 2 | 693 | -97.851% |
| 2026-08-05 | 12.4300 | 12.4300 | 12.1500 | 12.1700 | -3.336% | 5 | 693 | -97.864% |
| 2026-08-04 | 9.8100 | 13.4000 | 9.8100 | 12.5900 | +91.047% | 8 | 690 | -97.935% |
| 2026-08-03 | 5.6000 | 6.5900 | 5.2300 | 6.5900 | -0.902% | 10 | 690 | -96.055% |
| 2026-07-31 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -2.206% | 2 | 691 | -96.090% |
| 2026-07-30 | 6.5000 | 6.8000 | 6.5000 | 6.8000 | +19.929% | 15 | 681 | -96.176% |
| 2026-07-29 | 5.6600 | 5.6700 | 5.5000 | 5.6700 | -19.802% | 66 | 707 | -95.414% |
| 2026-07-28 | 5.9500 | 7.0700 | 5.9500 | 7.0700 | +6.316% | 6 | 705 | -96.322% |
| 2026-07-27 | 6.2600 | 6.8000 | 6.2600 | 6.6500 | -6.601% | 69 | 669 | -96.090% |
| 2026-07-24 | 7.2000 | 7.2500 | 7.0500 | 7.1200 | -30.469% | 16 | 672 | -96.348% |
| 2026-07-22 | 10.2500 | 10.2500 | 10.2000 | 10.2400 | +28.482% | 3 | 673 | -97.461% |
| 2026-07-21 | 7.9600 | 7.9700 | 7.9600 | 7.9700 | +2.839% | 2 | 673 | -96.738% |
| 2026-07-20 | 7.8000 | 7.9500 | 7.7000 | 7.7500 | +6.897% | 19 | 679 | -96.645% |
| 2026-07-17 | 6.0500 | 7.2500 | 6.0500 | 7.2500 | -8.805% | 76 | 754 | -96.414% |
| 2026-07-16 | 8.2400 | 8.3900 | 7.9000 | 7.9500 | -18.462% | 9 | 758 | -96.730% |
| 2026-07-14 | 9.8400 | 10.5800 | 9.7500 | 9.7500 | -2.500% | 6 | 755 | -97.333% |
| 2026-07-13 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -17.012% | 1 | 754 | -97.400% |
| 2026-07-10 | 12.3500 | 12.3500 | 12.0500 | 12.0500 | +9.545% | 5 | 752 | -97.842% |
| 2026-07-08 | 10.1500 | 11.0000 | 9.6500 | 11.0000 | +71.875% | 6 | 750 | -97.636% |
| 2026-07-07 | 6.6000 | 6.6000 | 6.4000 | 6.4000 | -20.000% | 21 | 771 | -95.938% |
| 2026-07-06 | 8.1300 | 8.1300 | 7.6500 | 8.0000 | +36.752% | 25 | 771 | -96.750% |
| 2026-07-02 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -32.213% | 1 | 771 | -95.556% |
| 2026-06-30 | 8.4500 | 8.6300 | 8.0000 | 8.6300 | +15.067% | 58 | 771 | -96.987% |
| 2026-06-29 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -5.660% | 1 | 772 | -96.533% |
| 2026-06-26 | 7.9000 | 8.1500 | 7.4500 | 7.9500 | -17.957% | 107 | 749 | -96.730% |
| 2026-06-25 | 9.9500 | 10.0000 | 9.5200 | 9.6900 | -1.122% | 7 | 749 | -97.317% |
| 2026-06-24 | 10.5500 | 10.9500 | 9.8000 | 9.8000 | -29.950% | 11 | 755 | -97.347% |
| 2026-06-22 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | -17.463% | 4 | 751 | -98.142% |
| 2026-06-18 | 16.0000 | 16.9500 | 16.0000 | 16.9500 | +24.176% | 72 | 725 | -98.466% |
| 2026-06-17 | 12.8800 | 13.6500 | 12.8800 | 13.6500 | +36.500% | 17 | 727 | -98.095% |
| 2026-06-16 | 10.7000 | 10.7000 | 10.0000 | 10.0000 | -22.179% | 14 | 716 | -97.400% |
| 2026-06-15 | 13.0500 | 13.0500 | 12.8500 | 12.8500 | +12.719% | 2 | 714 | -97.977% |
| 2026-06-12 | 11.1000 | 11.4000 | 11.1000 | 11.4000 | +1.333% | 7 | 714 | -97.719% |
| 2026-06-11 | 11.2900 | 11.2900 | 10.6500 | 11.2500 | +4.263% | 165 | 597 | -97.689% |
| 2026-06-10 | 11.8500 | 11.8500 | 10.7900 | 10.7900 | -22.541% | 5 | 599 | -97.590% |
| 2026-06-09 | 16.3500 | 16.3500 | 12.0000 | 13.9300 | -11.217% | 21 | 599 | -98.134% |
| 2026-06-08 | 16.6100 | 16.6100 | 15.6500 | 15.6900 | +0.577% | 52 | 601 | -98.343% |
| 2026-06-05 | 19.9500 | 19.9500 | 14.9100 | 15.6000 | -36.534% | 29 | 613 | -98.333% |
| 2026-06-04 | 23.0200 | 24.5800 | 19.6900 | 24.5800 | -52.420% | 362 | 508 | -98.942% |
| 2026-06-03 | 49.2500 | 53.1000 | 49.2500 | 51.6600 | +6.736% | 13 | 505 | -99.497% |
| 2026-06-02 | 51.0200 | 53.3000 | 46.5500 | 48.4000 | +19.506% | 60 | 472 | -99.463% |
| 2026-06-01 | 33.5300 | 43.0000 | 33.5300 | 40.5000 | +29.187% | 19 | 458 | -99.358% |
| 2026-05-29 | 28.3000 | 31.7000 | 28.3000 | 31.3500 | +28.484% | 70 | 415 | -99.171% |
| 2026-05-28 | 24.0000 | 24.5000 | 24.0000 | 24.4000 | +4.497% | 36 | 422 | -98.934% |
| 2026-05-27 | 22.8500 | 23.5000 | 22.8000 | 23.3500 | -2.951% | 238 | 329 | -98.887% |
| 2026-05-26 | 24.5000 | 24.5000 | 24.0600 | 24.0600 | +21.823% | 3 | 330 | -98.919% |
| 2026-05-22 | 20.9400 | 20.9400 | 19.3500 | 19.7500 | -0.504% | 3 | 329 | -98.684% |
| 2026-05-21 | 22.2500 | 22.2500 | 19.8500 | 19.8500 | -9.977% | 3 | 328 | -98.690% |
| 2026-05-20 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | +9.865% | 1 | 327 | -98.821% |
| 2026-05-19 | 19.4000 | 20.3400 | 18.9000 | 20.0700 | -9.798% | 87 | 314 | -98.705% |
| 2026-05-18 | 22.1000 | 22.2500 | 22.1000 | 22.2500 | -12.436% | 5 | 314 | -98.831% |
| 2026-05-15 | 25.6900 | 25.9500 | 25.4100 | 25.4100 | -18.818% | 8 | 312 | -98.977% |
| 2026-05-14 | 26.3500 | 31.3000 | 26.3000 | 31.3000 | +42.273% | 54 | 305 | -99.169% |
| 2026-05-13 | 20.7100 | 22.0000 | 19.8500 | 22.0000 | +4.762% | 15 | 299 | -98.818% |
| 2026-05-12 | 20.8500 | 21.0000 | 20.8500 | 21.0000 | -17.808% | 2 | 298 | -98.762% |
| 2026-05-11 | 26.0500 | 26.0500 | 25.5500 | 25.5500 | +2.200% | 4 | 296 | -98.982% |
| 2026-05-08 | 22.6900 | 25.0000 | 22.6500 | 25.0000 | +13.122% | 11 | 296 | -98.960% |
| 2026-05-07 | 20.7000 | 22.8500 | 20.7000 | 22.1000 | -2.857% | 21 | 296 | -98.824% |
| 2026-05-06 | 21.8400 | 22.7500 | 21.8400 | 22.7500 | -10.256% | 3 | 295 | -98.857% |
| 2026-05-05 | 25.6000 | 25.6000 | 25.3300 | 25.3500 | +23.358% | 38 | 288 | -98.974% |
| 2026-05-04 | 20.5000 | 20.5500 | 20.5000 | 20.5500 | -7.723% | 23 | 301 | -98.735% |
| 2026-05-01 | 21.8500 | 22.2700 | 21.8500 | 22.2700 | +3.581% | 22 | 301 | -98.833% |
| 2026-04-30 | 20.7500 | 21.5000 | 20.7500 | 21.5000 | +26.100% | 2 | 300 | -98.791% |
| 2026-04-29 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -28.958% | 1 | 300 | -98.475% |
| 2026-04-27 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +3.941% | 1 | 300 | -98.917% |
| 2026-04-24 | 23.0000 | 23.1600 | 22.9500 | 23.0900 | -5.947% | 38 | 299 | -98.874% |
| 2026-04-23 | 26.5000 | 26.5000 | 24.5500 | 24.5500 | +3.238% | 48 | 296 | -98.941% |
| 2026-04-22 | 23.7400 | 23.7800 | 23.4100 | 23.7800 | +39.882% | 231 | 349 | -98.907% |
| 2026-04-20 | 17.2500 | 17.2500 | 17.0000 | 17.0000 | -9.091% | 6 | 348 | -98.471% |
| 2026-04-17 | 19.0500 | 19.0500 | 18.2500 | 18.7000 | +3.716% | 5 | 345 | -98.610% |
| 2026-04-16 | 17.8000 | 18.0500 | 17.6900 | 18.0300 | +6.059% | 216 | 170 | -98.558% |
| 2026-04-15 | 15.4700 | 17.5100 | 15.4700 | 17.0000 | +28.302% | 27 | 162 | -98.471% |
| 2026-04-14 | 13.1000 | 13.3300 | 12.8500 | 13.2500 | -1.852% | 133 | 77 | -98.038% |
| 2026-04-13 | 12.6400 | 13.5000 | 12.2000 | 13.5000 | 0.000% | 98 | 0 | -98.074% |