AVGO261120C00580000
AVGO Nov 20 2026 580.00 Call
optionOPRA
EODOct 6, 2026
0.21USD+50.000%(+0.07)27Vol577OI
AVGO261120C00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0100 | 0.2300 | 0.0100 | 0.2100 | +50.000% | 27 | 563 | 0.000% |
| 2026-10-05 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -17.647% | 3 | 562 | +50.000% |
| 2026-10-02 | 0.1400 | 0.2000 | 0.1400 | 0.1700 | +88.889% | 4 | 562 | +23.529% |
| 2026-10-01 | 0.1500 | 0.1500 | 0.0900 | 0.0900 | -55.000% | 2 | 563 | +133.333% |
| 2026-09-29 | 0.2000 | 0.2000 | 0.1600 | 0.2000 | +11.111% | 5 | 564 | +5.000% |
| 2026-09-28 | 0.2600 | 0.2600 | 0.1800 | 0.1800 | -40.000% | 8 | 561 | +16.667% |
| 2026-09-25 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | -23.077% | 4 | 562 | -30.000% |
| 2026-09-24 | 0.2800 | 0.3900 | 0.2700 | 0.3900 | +25.806% | 10 | 559 | -46.154% |
| 2026-09-23 | 0.3900 | 0.3900 | 0.3100 | 0.3100 | -27.907% | 5 | 560 | -32.258% |
| 2026-09-22 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +10.256% | 2 | 560 | -51.163% |
| 2026-09-21 | 0.3200 | 0.3900 | 0.3200 | 0.3900 | +21.875% | 2 | 561 | -46.154% |
| 2026-09-18 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +14.286% | 1 | 561 | -34.375% |
| 2026-09-17 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -36.364% | 1 | 561 | -25.000% |
| 2026-09-16 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +91.304% | 1 | 560 | -52.273% |
| 2026-09-14 | 0.3100 | 0.3100 | 0.2300 | 0.2300 | -41.026% | 5 | 560 | -8.696% |
| 2026-09-11 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -29.091% | 1 | 560 | -46.154% |
| 2026-09-09 | 0.4000 | 0.5500 | 0.4000 | 0.5500 | -8.333% | 7 | 562 | -61.818% |
| 2026-09-08 | 0.6500 | 0.7100 | 0.6000 | 0.6000 | +22.449% | 27 | 542 | -65.000% |
| 2026-09-04 | 0.6000 | 0.6000 | 0.4600 | 0.4900 | -10.909% | 5 | 541 | -57.143% |
| 2026-09-03 | 1.6900 | 1.6900 | 0.4200 | 0.5500 | -47.619% | 5 | 537 | -61.818% |
| 2026-09-02 | 1.1100 | 1.1100 | 1.0000 | 1.0500 | -13.223% | 5 | 534 | -80.000% |
| 2026-09-01 | 1.2100 | 1.2200 | 1.2100 | 1.2100 | -13.571% | 6 | 536 | -82.645% |
| 2026-08-31 | 1.5500 | 1.5500 | 1.4000 | 1.4000 | -10.256% | 2 | 535 | -85.000% |
| 2026-08-27 | 1.4000 | 1.5600 | 1.4000 | 1.5600 | +41.818% | 2 | 536 | -86.538% |
| 2026-08-26 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | -4.348% | 5 | 534 | -80.909% |
| 2026-08-25 | 1.3200 | 1.3200 | 1.1500 | 1.1500 | -12.879% | 7 | 537 | -81.739% |
| 2026-08-24 | 1.4500 | 1.4500 | 1.3200 | 1.3200 | -31.606% | 52 | 560 | -84.091% |
| 2026-08-21 | 1.9500 | 1.9600 | 1.9300 | 1.9300 | +9.659% | 7 | 559 | -89.119% |
| 2026-08-20 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +1.734% | 1 | 558 | -88.068% |
| 2026-08-19 | 2.2000 | 2.2000 | 1.4700 | 1.7300 | -26.383% | 9 | 555 | -87.861% |
| 2026-08-18 | 2.4700 | 2.4700 | 2.2900 | 2.3500 | -29.217% | 57 | 556 | -91.064% |
| 2026-08-17 | 3.2300 | 3.5000 | 3.1500 | 3.3200 | -3.768% | 11 | 556 | -93.675% |
| 2026-08-14 | 4.1500 | 4.1500 | 3.3500 | 3.4500 | -45.925% | 9 | 556 | -93.913% |
| 2026-08-13 | 6.2500 | 6.3800 | 6.2500 | 6.3800 | +18.148% | 9 | 548 | -96.708% |
| 2026-08-12 | 6.6700 | 6.6700 | 5.4000 | 5.4000 | -5.923% | 8 | 549 | -96.111% |
| 2026-08-11 | 6.6000 | 6.6000 | 5.7400 | 5.7400 | -27.065% | 4 | 550 | -96.341% |
| 2026-08-10 | 9.0200 | 9.2000 | 7.7700 | 7.8700 | -11.573% | 12 | 547 | -97.332% |
| 2026-08-07 | 9.4000 | 9.4000 | 8.7000 | 8.9000 | -12.142% | 27 | 540 | -97.640% |
| 2026-08-06 | 10.1200 | 10.1300 | 10.1200 | 10.1300 | +1.300% | 5 | 540 | -97.927% |
| 2026-08-05 | 10.2100 | 10.2100 | 10.0000 | 10.0000 | -8.257% | 2 | 539 | -97.900% |
| 2026-08-04 | 7.7500 | 10.9000 | 7.7500 | 10.9000 | +120.202% | 12 | 539 | -98.073% |
| 2026-08-03 | 4.8100 | 4.9500 | 4.8100 | 4.9500 | +1.434% | 6 | 535 | -95.758% |
| 2026-07-31 | 5.4000 | 5.4000 | 4.8800 | 4.8800 | -9.630% | 2 | 535 | -95.697% |
| 2026-07-30 | 4.7000 | 5.7200 | 4.7000 | 5.4000 | +12.971% | 9 | 537 | -96.111% |
| 2026-07-29 | 4.8000 | 4.8000 | 4.3500 | 4.7800 | -6.275% | 15 | 536 | -95.607% |
| 2026-07-28 | 5.3000 | 5.3000 | 5.1000 | 5.1000 | +0.990% | 4 | 539 | -95.882% |
| 2026-07-27 | 5.4000 | 5.4000 | 5.0500 | 5.0500 | -8.182% | 9 | 539 | -95.842% |
| 2026-07-24 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -18.519% | 4 | 539 | -96.182% |
| 2026-07-23 | 6.8000 | 6.8000 | 6.7500 | 6.7500 | -9.396% | 3 | 540 | -96.889% |
| 2026-07-22 | 7.4000 | 7.4500 | 7.4000 | 7.4500 | +5.375% | 11 | 535 | -97.181% |
| 2026-07-21 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +16.860% | 51 | 586 | -97.030% |
| 2026-07-20 | 6.4800 | 6.4800 | 6.0000 | 6.0500 | +4.310% | 4 | 585 | -96.529% |
| 2026-07-17 | 5.1300 | 5.9000 | 4.9600 | 5.8000 | -10.769% | 83 | 547 | -96.379% |
| 2026-07-16 | 6.8100 | 6.8100 | 6.5000 | 6.5000 | -17.722% | 5 | 549 | -96.769% |
| 2026-07-13 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -21.000% | 1 | 548 | -97.342% |
| 2026-07-10 | 9.9000 | 10.0000 | 9.9000 | 10.0000 | 0.000% | 2 | 549 | -97.900% |
| 2026-07-09 | 11.0000 | 11.0000 | 10.0000 | 10.0000 | +11.732% | 18 | 546 | -97.900% |
| 2026-07-08 | 8.1000 | 8.9500 | 8.1000 | 8.9500 | +36.433% | 2 | 545 | -97.654% |
| 2026-07-06 | 6.5200 | 6.6200 | 6.5200 | 6.5600 | +40.471% | 3 | 544 | -96.799% |
| 2026-07-02 | 5.7000 | 5.7000 | 4.6700 | 4.6700 | -25.280% | 3 | 544 | -95.503% |
| 2026-07-01 | 5.9500 | 6.2500 | 5.9500 | 6.2500 | -9.812% | 2 | 544 | -96.640% |
| 2026-06-30 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | +2.667% | 1 | 543 | -96.970% |
| 2026-06-29 | 6.7000 | 6.7500 | 5.8000 | 6.7500 | +7.827% | 33 | 540 | -96.889% |
| 2026-06-26 | 6.5000 | 6.7500 | 6.2500 | 6.2600 | -25.476% | 5 | 539 | -96.645% |
| 2026-06-24 | 8.8500 | 9.1000 | 8.1000 | 8.4000 | -2.665% | 79 | 549 | -97.500% |
| 2026-06-23 | 8.6000 | 9.0000 | 8.5900 | 8.6300 | -23.289% | 9 | 550 | -97.567% |
| 2026-06-22 | 11.2000 | 11.2500 | 11.2000 | 11.2500 | +33.929% | 3 | 550 | -98.133% |
| 2026-06-16 | 9.9500 | 10.0600 | 8.4000 | 8.4000 | -20.000% | 74 | 516 | -97.500% |
| 2026-06-15 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +13.636% | 1 | 516 | -98.000% |
| 2026-06-11 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | -10.725% | 1 | 517 | -97.727% |
| 2026-06-10 | 9.7800 | 10.3500 | 9.7800 | 10.3500 | -15.164% | 2 | 515 | -97.971% |
| 2026-06-09 | 13.7200 | 13.7200 | 10.1500 | 12.2000 | -12.230% | 32 | 506 | -98.279% |
| 2026-06-08 | 14.3500 | 14.5500 | 13.9000 | 13.9000 | +6.677% | 27 | 496 | -98.489% |
| 2026-06-05 | 15.5200 | 15.5200 | 13.0300 | 13.0300 | -42.345% | 7 | 495 | -98.388% |
| 2026-06-04 | 19.7700 | 22.6000 | 17.2500 | 22.6000 | -49.213% | 108 | 500 | -99.071% |
| 2026-06-03 | 48.5500 | 48.5500 | 44.5000 | 44.5000 | +6.536% | 77 | 444 | -99.528% |
| 2026-06-02 | 45.1800 | 46.6300 | 41.7700 | 41.7700 | +15.867% | 111 | 434 | -99.497% |
| 2026-06-01 | 30.1500 | 36.0500 | 30.1500 | 36.0500 | +35.120% | 29 | 408 | -99.417% |
| 2026-05-29 | 28.5000 | 28.5000 | 26.3800 | 26.6800 | +23.863% | 17 | 400 | -99.213% |
| 2026-05-28 | 20.5500 | 21.7300 | 20.5500 | 21.5400 | +5.588% | 24 | 405 | -99.025% |
| 2026-05-27 | 21.4000 | 21.4000 | 20.4000 | 20.4000 | +0.990% | 24 | 385 | -98.971% |
| 2026-05-26 | 21.0500 | 21.0500 | 20.2000 | 20.2000 | +17.101% | 22 | 379 | -98.960% |
| 2026-05-22 | 17.3000 | 17.3000 | 16.9500 | 17.2500 | +0.291% | 27 | 357 | -98.783% |
| 2026-05-21 | 17.0000 | 17.2000 | 17.0000 | 17.2000 | -9.711% | 2 | 356 | -98.779% |
| 2026-05-20 | 17.1000 | 19.0500 | 17.1000 | 19.0500 | +9.483% | 27 | 369 | -98.898% |
| 2026-05-19 | 17.3000 | 17.4800 | 17.3000 | 17.4000 | -8.901% | 20 | 385 | -98.793% |
| 2026-05-18 | 19.0000 | 19.1500 | 19.0000 | 19.1000 | -16.044% | 7 | 380 | -98.901% |
| 2026-05-15 | 22.6000 | 22.9500 | 22.6000 | 22.7500 | -17.031% | 8 | 378 | -99.077% |
| 2026-05-14 | 24.6500 | 27.4200 | 24.6000 | 27.4200 | +45.464% | 227 | 387 | -99.234% |
| 2026-05-13 | 17.2500 | 18.8500 | 17.2500 | 18.8500 | +1.892% | 6 | 384 | -98.886% |
| 2026-05-12 | 21.6000 | 21.6000 | 18.5000 | 18.5000 | -16.024% | 26 | 370 | -98.865% |
| 2026-05-11 | 22.3700 | 22.6000 | 22.0300 | 22.0300 | -2.089% | 7 | 368 | -99.047% |
| 2026-05-08 | 19.6200 | 22.5000 | 19.3100 | 22.5000 | +13.350% | 9 | 367 | -99.067% |
| 2026-05-07 | 19.4500 | 20.2000 | 19.3500 | 19.8500 | +1.795% | 16 | 358 | -98.942% |
| 2026-05-06 | 19.4400 | 19.5000 | 19.4400 | 19.5000 | -11.765% | 2 | 357 | -98.923% |
| 2026-05-05 | 20.4300 | 22.1000 | 20.4300 | 22.1000 | +25.212% | 13 | 349 | -99.050% |
| 2026-05-04 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -7.592% | 1 | 348 | -98.810% |
| 2026-05-01 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +28.188% | 1 | 347 | -98.901% |
| 2026-04-29 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +1.361% | 5 | 347 | -98.591% |
| 2026-04-28 | 16.3400 | 16.3400 | 14.7000 | 14.7000 | -27.764% | 3 | 347 | -98.571% |
| 2026-04-27 | 21.1900 | 21.1900 | 20.0500 | 20.3500 | +1.093% | 26 | 321 | -98.968% |
| 2026-04-24 | 19.9600 | 20.1300 | 19.9600 | 20.1300 | -12.440% | 4 | 321 | -98.957% |
| 2026-04-23 | 22.5000 | 23.2500 | 22.5000 | 22.9900 | +7.631% | 36 | 289 | -99.087% |
| 2026-04-22 | 17.7500 | 21.3600 | 17.7500 | 21.3600 | +33.918% | 252 | 58 | -99.017% |
| 2026-04-21 | 15.9000 | 15.9500 | 15.9000 | 15.9500 | +9.097% | 57 | 45 | -98.683% |
| 2026-04-20 | 14.6200 | 14.6200 | 14.6200 | 14.6200 | -8.625% | 1 | 45 | -98.564% |
| 2026-04-17 | 16.2000 | 16.2000 | 15.7000 | 16.0000 | 0.000% | 63 | 45 | -98.688% |