AVGO261120P00280000
AVGO Nov 20 2026 280.00 Put
optionOPRA
EODOct 7, 2026
0.37USD+5.714%(+0.02)182Vol7,572OI
AVGO261120P00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.4100 | 0.4400 | 0.3700 | 0.3700 | +5.714% | 182 | 7,648 | 0.000% |
| 2026-10-06 | 0.5600 | 0.5600 | 0.3400 | 0.3500 | -46.970% | 716 | 7,904 | +5.714% |
| 2026-10-05 | 0.8600 | 0.8800 | 0.6500 | 0.6600 | -30.526% | 847 | 7,864 | -43.939% |
| 2026-10-02 | 1.2900 | 1.3400 | 0.9300 | 0.9500 | -37.086% | 78 | 7,830 | -61.053% |
| 2026-10-01 | 1.3000 | 1.5100 | 1.2800 | 1.5100 | +33.628% | 141 | 7,765 | -75.497% |
| 2026-09-30 | 1.0700 | 1.1800 | 1.0400 | 1.1300 | -1.739% | 73 | 7,756 | -67.257% |
| 2026-09-29 | 1.0500 | 1.1700 | 0.9000 | 1.1500 | -11.538% | 176 | 7,762 | -67.826% |
| 2026-09-28 | 1.2500 | 1.3100 | 1.1200 | 1.3000 | +3.175% | 144 | 7,696 | -71.538% |
| 2026-09-25 | 1.2200 | 1.3400 | 1.2200 | 1.2600 | -5.970% | 100 | 7,689 | -70.635% |
| 2026-09-24 | 1.5800 | 1.6200 | 1.3400 | 1.3400 | -8.219% | 176 | 7,734 | -72.388% |
| 2026-09-23 | 1.2700 | 1.4900 | 1.2700 | 1.4600 | +21.667% | 72 | 7,722 | -74.658% |
| 2026-09-22 | 1.3500 | 1.3900 | 1.2000 | 1.2000 | -14.286% | 226 | 7,642 | -69.167% |
| 2026-09-21 | 1.6200 | 1.6200 | 1.3800 | 1.4000 | -12.500% | 139 | 7,629 | -73.571% |
| 2026-09-18 | 1.7900 | 1.8000 | 1.4700 | 1.6000 | -31.915% | 39 | 7,629 | -76.875% |
| 2026-09-17 | 2.3600 | 2.3600 | 2.0100 | 2.3500 | -26.563% | 235 | 7,720 | -84.255% |
| 2026-09-16 | 2.8300 | 3.2000 | 2.7300 | 3.2000 | +3.226% | 209 | 7,636 | -88.438% |
| 2026-09-15 | 2.7100 | 3.3000 | 2.6900 | 3.1000 | +6.529% | 4,185 | 3,548 | -88.065% |
| 2026-09-14 | 2.6000 | 3.0200 | 2.6000 | 2.9100 | +80.745% | 74 | 3,509 | -87.285% |
| 2026-09-11 | 1.7300 | 1.7300 | 1.6100 | 1.6100 | -14.362% | 411 | 3,509 | -77.019% |
| 2026-09-10 | 1.7000 | 2.0000 | 1.7000 | 1.8800 | 0.000% | 40 | 3,501 | -80.319% |
| 2026-09-09 | 2.0100 | 2.1100 | 1.8800 | 1.8800 | +1.622% | 45 | 3,491 | -80.319% |
| 2026-09-08 | 1.8500 | 2.0100 | 1.7400 | 1.8500 | -19.565% | 103 | 3,489 | -80.000% |
| 2026-09-04 | 1.9700 | 2.3600 | 1.8200 | 2.3000 | +9.005% | 137 | 3,513 | -83.913% |
| 2026-09-03 | 2.9500 | 3.1000 | 2.0200 | 2.1100 | -13.878% | 885 | 3,027 | -82.464% |
| 2026-09-02 | 2.9500 | 2.9500 | 2.3600 | 2.4500 | -12.500% | 265 | 2,860 | -84.898% |
| 2026-09-01 | 3.3000 | 3.3000 | 2.6200 | 2.8000 | -3.448% | 47 | 2,871 | -86.786% |
| 2026-08-31 | 2.9500 | 2.9500 | 2.6600 | 2.9000 | -11.854% | 39 | 2,842 | -87.241% |
| 2026-08-28 | 3.1900 | 3.4500 | 2.9500 | 3.2900 | -6.534% | 27 | 2,828 | -88.754% |
| 2026-08-27 | 4.0600 | 4.0600 | 3.4500 | 3.5200 | -28.163% | 79 | 2,822 | -89.489% |
| 2026-08-26 | 5.0500 | 5.2000 | 4.8500 | 4.9000 | 0.000% | 66 | 2,764 | -92.449% |
| 2026-08-25 | 4.6000 | 4.9000 | 4.4500 | 4.9000 | +4.034% | 568 | 2,704 | -92.449% |
| 2026-08-24 | 4.4000 | 4.7100 | 4.2000 | 4.7100 | +9.535% | 41 | 2,682 | -92.144% |
| 2026-08-21 | 4.5000 | 4.5500 | 4.2800 | 4.3000 | -10.417% | 19 | 2,669 | -91.395% |
| 2026-08-20 | 4.7000 | 4.8000 | 4.5500 | 4.8000 | -4.000% | 352 | 2,332 | -92.292% |
| 2026-08-19 | 5.2300 | 5.7000 | 4.8500 | 5.0000 | +35.135% | 50 | 2,296 | -92.600% |
| 2026-08-18 | 3.2000 | 4.0000 | 3.2000 | 3.7000 | +31.673% | 5 | 2,294 | -90.000% |
| 2026-08-17 | 3.1000 | 3.1000 | 2.7200 | 2.8100 | -11.356% | 9 | 2,291 | -86.833% |
| 2026-08-14 | 3.1000 | 3.5000 | 3.1000 | 3.1700 | +40.889% | 809 | 2,220 | -88.328% |
| 2026-08-13 | 2.2000 | 2.2500 | 2.2000 | 2.2500 | -4.661% | 601 | 1,621 | -83.556% |
| 2026-08-12 | 2.3400 | 2.5500 | 2.3200 | 2.3600 | -8.527% | 14 | 1,614 | -84.322% |
| 2026-08-11 | 2.7800 | 2.7800 | 2.5400 | 2.5800 | -5.495% | 157 | 1,650 | -85.659% |
| 2026-08-10 | 2.7000 | 2.8500 | 2.6900 | 2.7300 | -14.688% | 25 | 1,641 | -86.447% |
| 2026-08-07 | 3.4400 | 3.4400 | 3.2000 | 3.2000 | -12.329% | 33 | 1,657 | -88.438% |
| 2026-08-06 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | -10.976% | 4 | 1,654 | -89.863% |
| 2026-08-05 | 4.4000 | 4.4000 | 4.1000 | 4.1000 | -15.464% | 16 | 1,645 | -90.976% |
| 2026-08-04 | 5.2000 | 5.2000 | 4.6000 | 4.8500 | -21.138% | 31 | 1,654 | -92.371% |
| 2026-08-03 | 7.4200 | 7.8100 | 6.1000 | 6.1500 | -12.766% | 30 | 1,636 | -93.984% |
| 2026-07-31 | 7.7000 | 7.7000 | 6.7000 | 7.0500 | -1.261% | 5 | 1,634 | -94.752% |
| 2026-07-30 | 8.0000 | 8.0000 | 7.1400 | 7.1400 | -16.000% | 13 | 1,636 | -94.818% |
| 2026-07-29 | 8.4700 | 8.5000 | 8.4700 | 8.5000 | -1.278% | 2 | 1,637 | -95.647% |
| 2026-07-28 | 8.6500 | 8.6500 | 8.6000 | 8.6100 | +5.257% | 14 | 1,635 | -95.703% |
| 2026-07-27 | 7.3900 | 8.5500 | 7.3900 | 8.1800 | -3.195% | 31 | 1,641 | -95.477% |
| 2026-07-24 | 8.4500 | 8.5000 | 7.8500 | 8.4500 | +13.881% | 20 | 1,653 | -95.621% |
| 2026-07-23 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -1.067% | 1 | 1,653 | -95.013% |
| 2026-07-22 | 8.0000 | 8.0000 | 7.5000 | 7.5000 | -11.765% | 36 | 1,648 | -95.067% |
| 2026-07-21 | 8.4100 | 8.5000 | 8.4100 | 8.5000 | -12.551% | 68 | 1,626 | -95.647% |
| 2026-07-20 | 9.5100 | 9.7200 | 9.5100 | 9.7200 | -8.732% | 2 | 1,626 | -96.193% |
| 2026-07-17 | 11.7900 | 11.7900 | 9.8500 | 10.6500 | +21.575% | 131 | 1,534 | -96.526% |
| 2026-07-16 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | +3.059% | 3 | 1,532 | -95.776% |
| 2026-07-14 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -1.048% | 5 | 1,532 | -95.647% |
| 2026-07-13 | 8.6200 | 8.6200 | 8.3800 | 8.5900 | +9.847% | 7 | 1,528 | -95.693% |
| 2026-07-10 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -7.126% | 1 | 1,528 | -95.269% |
| 2026-07-09 | 8.5500 | 8.5500 | 8.4200 | 8.4200 | -6.444% | 7 | 1,528 | -95.606% |
| 2026-07-08 | 9.0000 | 9.2000 | 9.0000 | 9.0000 | -14.286% | 8 | 1,525 | -95.889% |
| 2026-07-07 | 10.6700 | 11.1500 | 10.2500 | 10.5000 | +11.702% | 7 | 1,523 | -96.476% |
| 2026-07-06 | 9.6400 | 9.6400 | 9.4000 | 9.4000 | -18.685% | 2 | 1,488 | -96.064% |
| 2026-07-02 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | +12.780% | 1 | 1,488 | -96.799% |
| 2026-07-01 | 10.1100 | 10.3500 | 10.1100 | 10.2500 | 0.000% | 6 | 1,486 | -96.390% |
| 2026-06-29 | 10.7800 | 10.7800 | 10.2500 | 10.2500 | -5.530% | 11 | 1,478 | -96.390% |
| 2026-06-26 | 10.9000 | 10.9000 | 10.3000 | 10.8500 | +7.426% | 377 | 1,216 | -96.590% |
| 2026-06-25 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +8.602% | 10 | 1,216 | -96.337% |
| 2026-06-24 | 9.1700 | 9.3000 | 8.6900 | 9.3000 | +3.911% | 5 | 1,217 | -96.022% |
| 2026-06-23 | 8.9000 | 8.9500 | 8.9000 | 8.9500 | +10.086% | 3 | 1,216 | -95.866% |
| 2026-06-22 | 8.2500 | 8.2500 | 8.0000 | 8.1300 | +8.981% | 46 | 1,203 | -95.449% |
| 2026-06-18 | 7.6500 | 7.6500 | 7.4600 | 7.4600 | -10.120% | 3 | 1,203 | -95.040% |
| 2026-06-17 | 8.0500 | 8.4000 | 8.0500 | 8.3000 | -9.684% | 9 | 1,202 | -95.542% |
| 2026-06-16 | 9.3400 | 9.5700 | 9.1900 | 9.1900 | +13.177% | 11 | 1,209 | -95.974% |
| 2026-06-15 | 9.0000 | 9.0000 | 8.1200 | 8.1200 | -24.112% | 4 | 1,208 | -95.443% |
| 2026-06-12 | 10.9000 | 10.9000 | 10.7000 | 10.7000 | +3.382% | 21 | 1,221 | -96.542% |
| 2026-06-11 | 11.4000 | 11.4000 | 10.3500 | 10.3500 | -15.854% | 6 | 1,217 | -96.425% |
| 2026-06-10 | 10.5200 | 12.3000 | 10.5200 | 12.3000 | +27.461% | 80 | 1,163 | -96.992% |
| 2026-06-09 | 8.8000 | 12.1500 | 8.8000 | 9.6500 | +9.659% | 8 | 1,166 | -96.166% |
| 2026-06-08 | 9.0300 | 9.0300 | 8.8000 | 8.8000 | -18.292% | 6 | 1,166 | -95.795% |
| 2026-06-05 | 8.6500 | 10.7700 | 8.6500 | 10.7700 | +45.541% | 21 | 1,163 | -96.565% |
| 2026-06-04 | 8.2700 | 8.2700 | 7.4000 | 7.4000 | +40.952% | 44 | 1,130 | -95.000% |
| 2026-06-03 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -4.545% | 1 | 1,130 | -92.952% |
| 2026-06-02 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -14.596% | 1 | 1,130 | -93.273% |
| 2026-06-01 | 6.3000 | 6.4400 | 6.3000 | 6.4400 | -6.122% | 2 | 1,132 | -94.255% |
| 2026-05-29 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | -7.422% | 50 | 1,132 | -94.606% |
| 2026-05-28 | 7.6500 | 7.6500 | 7.4000 | 7.4100 | -7.375% | 87 | 1,067 | -95.007% |
| 2026-05-26 | 7.5800 | 8.1000 | 7.5800 | 8.0000 | -9.605% | 57 | 1,020 | -95.375% |
| 2026-05-22 | 8.7000 | 8.9500 | 8.7000 | 8.8500 | -4.324% | 80 | 978 | -95.819% |
| 2026-05-21 | 8.9000 | 9.2500 | 8.9000 | 9.2500 | +2.550% | 49 | 934 | -96.000% |
| 2026-05-20 | 9.3500 | 9.3500 | 9.0200 | 9.0200 | -7.010% | 8 | 935 | -95.898% |
| 2026-05-19 | 9.5500 | 10.0500 | 9.5000 | 9.7000 | +3.191% | 56 | 904 | -96.186% |
| 2026-05-18 | 9.3500 | 9.5000 | 9.2000 | 9.4000 | +6.818% | 44 | 877 | -96.064% |
| 2026-05-15 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +3.529% | 1 | 876 | -95.795% |
| 2026-05-14 | 8.6500 | 8.6500 | 7.9500 | 8.5000 | -12.821% | 90 | 796 | -95.647% |
| 2026-05-13 | 10.1500 | 10.2000 | 9.4000 | 9.7500 | +3.175% | 77 | 762 | -96.205% |
| 2026-05-12 | 9.9000 | 9.9000 | 9.4500 | 9.4500 | +5.587% | 35 | 760 | -96.085% |
| 2026-05-11 | 8.9500 | 9.0000 | 8.8000 | 8.9500 | +1.705% | 43 | 760 | -95.866% |
| 2026-05-08 | 9.1100 | 9.1100 | 8.8000 | 8.8000 | -13.300% | 21 | 761 | -95.795% |
| 2026-05-07 | 9.0700 | 10.2500 | 9.0700 | 10.1500 | +10.326% | 203 | 752 | -96.355% |
| 2026-05-06 | 9.2700 | 9.2700 | 9.2000 | 9.2000 | +3.837% | 2 | 750 | -95.978% |
| 2026-05-05 | 9.1000 | 9.1000 | 8.8600 | 8.8600 | -8.660% | 89 | 751 | -95.824% |
| 2026-05-04 | 9.5100 | 9.7000 | 9.5100 | 9.7000 | +4.978% | 3 | 753 | -96.186% |
| 2026-05-01 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | -11.154% | 2 | 751 | -95.996% |
| 2026-04-30 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -15.102% | 20 | 751 | -96.442% |
| 2026-04-28 | 12.2700 | 12.2700 | 12.2500 | 12.2500 | +15.566% | 2 | 750 | -96.980% |
| 2026-04-27 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -1.761% | 1 | 750 | -96.509% |
| 2026-04-24 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | -1.909% | 1 | 750 | -96.571% |
| 2026-04-23 | 10.5000 | 11.0000 | 10.5000 | 11.0000 | +0.457% | 79 | 718 | -96.636% |
| 2026-04-22 | 11.3800 | 11.3800 | 10.8000 | 10.9500 | -10.246% | 80 | 704 | -96.621% |
| 2026-04-21 | 12.1500 | 12.2000 | 12.1500 | 12.2000 | -3.937% | 6 | 703 | -96.967% |
| 2026-04-20 | 12.6000 | 12.7000 | 12.6000 | 12.7000 | +4.098% | 105 | 653 | -97.087% |
| 2026-04-17 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -5.058% | 14 | 667 | -96.967% |
| 2026-04-16 | 13.0300 | 13.0300 | 12.8500 | 12.8500 | -4.461% | 4 | 663 | -97.121% |
| 2026-04-15 | 13.6000 | 14.1300 | 13.3700 | 13.4500 | -11.513% | 59 | 659 | -97.249% |
| 2026-04-14 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -7.990% | 1 | 659 | -97.566% |
| 2026-04-13 | 17.2500 | 17.2500 | 16.5200 | 16.5200 | -4.619% | 53 | 615 | -97.760% |
| 2026-04-10 | 16.8400 | 17.3200 | 16.8400 | 17.3200 | -12.304% | 4 | 615 | -97.864% |
| 2026-04-09 | 19.8800 | 19.8800 | 18.8000 | 19.7500 | -4.727% | 19 | 615 | -98.127% |
| 2026-04-08 | 20.3700 | 20.7900 | 20.3700 | 20.7300 | -33.021% | 13 | 617 | -98.215% |
| 2026-03-31 | 33.5500 | 33.5500 | 30.9500 | 30.9500 | -16.238% | 11 | 615 | -98.805% |
| 2026-03-30 | 35.5500 | 36.9500 | 35.5500 | 36.9500 | +6.331% | 33 | 616 | -98.999% |
| 2026-03-27 | 33.7500 | 34.8500 | 33.7500 | 34.7500 | +24.107% | 43 | 608 | -98.935% |
| 2026-03-25 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -1.408% | 2 | 606 | -98.679% |
| 2026-03-24 | 28.2000 | 28.9000 | 28.0500 | 28.4000 | +3.085% | 92 | 606 | -98.697% |
| 2026-03-23 | 27.5500 | 27.5500 | 27.5500 | 27.5500 | -7.395% | 5 | 570 | -98.657% |
| 2026-03-20 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | +3.659% | 1 | 570 | -98.756% |
| 2026-03-19 | 29.6000 | 29.6000 | 28.6200 | 28.7000 | +3.015% | 121 | 570 | -98.711% |
| 2026-03-17 | 28.3200 | 28.3200 | 27.8600 | 27.8600 | +7.154% | 6 | 457 | -98.672% |
| 2026-03-11 | 25.8000 | 26.2000 | 25.6500 | 26.0000 | +2.767% | 22 | 456 | -98.577% |
| 2026-03-10 | 24.8500 | 25.3000 | 24.8500 | 25.3000 | -4.167% | 2 | 456 | -98.538% |
| 2026-03-06 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | +2.326% | 1 | 486 | -98.598% |
| 2026-03-05 | 26.4000 | 26.4000 | 25.5000 | 25.8000 | -21.341% | 86 | 486 | -98.566% |
| 2026-03-03 | 32.9500 | 32.9700 | 32.7000 | 32.8000 | +0.306% | 8 | 451 | -98.872% |
| 2026-02-27 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | +3.875% | 10 | 446 | -98.869% |
| 2026-02-26 | 34.0000 | 35.6300 | 31.4800 | 31.4800 | -0.537% | 61 | 446 | -98.825% |
| 2026-02-24 | 31.5500 | 31.6500 | 31.5500 | 31.6500 | +9.705% | 25 | 418 | -98.831% |
| 2026-02-17 | 33.2000 | 33.2000 | 28.8500 | 28.8500 | -6.935% | 17 | 409 | -98.718% |
| 2026-02-13 | 31.8400 | 31.8400 | 31.0000 | 31.0000 | +15.071% | 10 | 401 | -98.806% |
| 2026-02-09 | 26.9400 | 26.9400 | 26.9400 | 26.9400 | -9.990% | 2 | 401 | -98.627% |
| 2026-02-06 | 30.8100 | 30.8100 | 29.9300 | 29.9300 | -13.622% | 2 | 399 | -98.764% |
| 2026-02-05 | 34.6000 | 34.6500 | 34.6000 | 34.6500 | -4.017% | 5 | 398 | -98.932% |
| 2026-02-04 | 38.0000 | 40.6100 | 36.1000 | 36.1000 | +2.586% | 396 | 393 | -98.975% |
| 2026-02-03 | 34.3000 | 35.1900 | 34.3000 | 35.1900 | +5.835% | 2 | 89 | -98.949% |
| 2026-01-23 | 33.4700 | 33.9000 | 33.2500 | 33.2500 | +12.331% | 16 | 87 | -98.887% |
| 2026-01-22 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | -2.310% | 1 | 72 | -98.750% |
| 2026-01-20 | 30.2500 | 30.3000 | 30.2500 | 30.3000 | 0.000% | 71 | 71 | -98.779% |