AVGO261120P00290000
AVGO Nov 20 2026 290.00 Put
optionOPRA
EODOct 7, 2026
0.60USD+1.695%(+0.01)87Vol10,526OI
AVGO261120P00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.7000 | 0.7300 | 0.6000 | 0.6000 | +1.695% | 87 | 10,538 | 0.000% |
| 2026-10-06 | 0.9200 | 0.9600 | 0.5500 | 0.5900 | -44.860% | 511 | 10,571 | +1.695% |
| 2026-10-05 | 1.3600 | 1.3600 | 1.0300 | 1.0700 | -27.703% | 280 | 10,607 | -43.925% |
| 2026-10-02 | 1.8400 | 1.9500 | 1.4800 | 1.4800 | -37.815% | 180 | 10,694 | -59.459% |
| 2026-10-01 | 1.6900 | 2.3800 | 1.6900 | 2.3800 | +32.222% | 413 | 10,710 | -74.790% |
| 2026-09-30 | 1.6700 | 1.8500 | 1.6300 | 1.8000 | -0.552% | 167 | 10,711 | -66.667% |
| 2026-09-29 | 1.6400 | 1.8500 | 1.4300 | 1.8100 | -18.100% | 199 | 10,711 | -66.851% |
| 2026-09-28 | 1.7800 | 2.2100 | 1.7400 | 2.2100 | +9.406% | 243 | 10,709 | -72.851% |
| 2026-09-25 | 1.9300 | 2.2400 | 1.8000 | 2.0200 | -3.810% | 505 | 10,672 | -70.297% |
| 2026-09-24 | 2.6100 | 2.6100 | 2.0400 | 2.1000 | -2.326% | 519 | 10,599 | -71.429% |
| 2026-09-23 | 1.9000 | 2.2000 | 1.9000 | 2.1500 | +17.486% | 152 | 10,571 | -72.093% |
| 2026-09-22 | 1.9400 | 2.0400 | 1.7500 | 1.8300 | -8.500% | 196 | 10,577 | -67.213% |
| 2026-09-21 | 2.3100 | 2.3100 | 1.9900 | 2.0000 | -11.504% | 538 | 10,283 | -70.000% |
| 2026-09-18 | 2.3900 | 2.6200 | 2.1900 | 2.2600 | -30.462% | 293 | 10,283 | -73.451% |
| 2026-09-17 | 3.2100 | 3.3600 | 2.9300 | 3.2500 | -25.287% | 364 | 10,330 | -81.538% |
| 2026-09-16 | 4.0000 | 4.6500 | 3.8500 | 4.3500 | -1.136% | 57 | 10,314 | -86.207% |
| 2026-09-15 | 3.9100 | 4.6200 | 3.7500 | 4.4000 | +10.000% | 288 | 10,312 | -86.364% |
| 2026-09-14 | 3.7100 | 4.3500 | 3.4700 | 4.0000 | +32.013% | 206 | 10,158 | -85.000% |
| 2026-09-11 | 2.5100 | 3.0300 | 2.3500 | 3.0300 | +9.783% | 73 | 10,169 | -80.198% |
| 2026-09-10 | 3.5000 | 3.5000 | 2.4900 | 2.7600 | -0.719% | 71 | 10,148 | -78.261% |
| 2026-09-09 | 2.7200 | 3.1000 | 2.7000 | 2.7800 | +3.346% | 497 | 9,705 | -78.417% |
| 2026-09-08 | 2.7700 | 2.9100 | 2.5500 | 2.6900 | -19.701% | 123 | 9,704 | -77.695% |
| 2026-09-04 | 2.8900 | 3.4000 | 2.7300 | 3.3500 | +7.029% | 297 | 9,707 | -82.090% |
| 2026-09-03 | 4.0000 | 4.5000 | 2.9100 | 3.1300 | -13.056% | 8,332 | 2,711 | -80.831% |
| 2026-09-02 | 3.9500 | 3.9500 | 3.3500 | 3.6000 | -10.000% | 599 | 2,536 | -83.333% |
| 2026-09-01 | 4.5500 | 4.5500 | 3.6800 | 4.0000 | +2.564% | 69 | 2,521 | -85.000% |
| 2026-08-31 | 4.4200 | 4.4200 | 3.9000 | 3.9000 | -12.360% | 71 | 2,512 | -84.615% |
| 2026-08-28 | 4.3000 | 4.8000 | 4.0500 | 4.4500 | -6.316% | 44 | 2,510 | -86.517% |
| 2026-08-27 | 5.6500 | 5.6500 | 4.7500 | 4.7500 | -25.197% | 188 | 2,511 | -87.368% |
| 2026-08-26 | 6.2200 | 7.0100 | 6.2000 | 6.3500 | -2.607% | 110 | 2,462 | -90.551% |
| 2026-08-25 | 5.9500 | 6.5200 | 5.9500 | 6.5200 | +3.328% | 90 | 2,438 | -90.798% |
| 2026-08-24 | 5.9700 | 6.5000 | 5.8600 | 6.3100 | +5.167% | 324 | 2,167 | -90.491% |
| 2026-08-21 | 5.3000 | 6.0500 | 5.3000 | 6.0000 | -4.000% | 114 | 2,138 | -90.000% |
| 2026-08-20 | 6.0900 | 6.2500 | 6.0000 | 6.2500 | -2.344% | 66 | 2,119 | -90.400% |
| 2026-08-19 | 6.2500 | 7.4000 | 6.2500 | 6.4000 | +28.000% | 144 | 2,051 | -90.625% |
| 2026-08-18 | 4.8500 | 5.2000 | 4.7300 | 5.0000 | +28.205% | 81 | 2,006 | -88.000% |
| 2026-08-17 | 4.0000 | 4.0000 | 3.5500 | 3.9000 | -10.345% | 127 | 1,891 | -84.615% |
| 2026-08-14 | 3.5100 | 4.5200 | 3.5000 | 4.3500 | +45.000% | 156 | 1,812 | -86.207% |
| 2026-08-13 | 3.0500 | 3.0500 | 2.8600 | 3.0000 | -4.762% | 6 | 1,814 | -80.000% |
| 2026-08-12 | 2.7700 | 3.1500 | 2.7700 | 3.1500 | -3.077% | 18 | 1,798 | -80.952% |
| 2026-08-11 | 3.3600 | 3.3600 | 3.2500 | 3.2500 | -4.692% | 22 | 1,817 | -81.538% |
| 2026-08-10 | 3.5000 | 3.5300 | 3.4000 | 3.4100 | -16.829% | 12 | 1,819 | -82.405% |
| 2026-08-07 | 4.2500 | 4.2500 | 4.1000 | 4.1000 | -11.828% | 6 | 1,818 | -85.366% |
| 2026-08-06 | 5.5000 | 5.5000 | 4.5000 | 4.6500 | -10.232% | 117 | 1,878 | -87.097% |
| 2026-08-05 | 5.2000 | 5.2500 | 5.1800 | 5.1800 | -11.905% | 4 | 1,876 | -88.417% |
| 2026-08-04 | 6.4100 | 6.4100 | 5.8800 | 5.8800 | -21.600% | 5 | 1,878 | -89.796% |
| 2026-08-03 | 9.5000 | 9.5000 | 7.5000 | 7.5000 | -8.537% | 9 | 1,877 | -92.000% |
| 2026-07-31 | 9.3000 | 9.3000 | 8.1700 | 8.2000 | -8.072% | 21 | 1,867 | -92.683% |
| 2026-07-30 | 9.7500 | 9.7500 | 8.8000 | 8.9200 | -7.565% | 113 | 1,791 | -93.274% |
| 2026-07-29 | 10.9000 | 11.0500 | 9.6500 | 9.6500 | -1.531% | 25 | 1,799 | -93.782% |
| 2026-07-28 | 11.0000 | 11.0000 | 9.8000 | 9.8000 | -5.769% | 126 | 1,685 | -93.878% |
| 2026-07-27 | 9.0000 | 10.4000 | 9.0000 | 10.4000 | +6.667% | 70 | 1,691 | -94.231% |
| 2026-07-24 | 9.8000 | 9.8000 | 9.4400 | 9.7500 | +5.405% | 63 | 1,671 | -93.846% |
| 2026-07-22 | 9.5500 | 9.5500 | 9.2500 | 9.2500 | -9.136% | 4 | 1,674 | -93.514% |
| 2026-07-21 | 10.1400 | 10.4000 | 10.1400 | 10.1800 | -11.632% | 18 | 1,683 | -94.106% |
| 2026-07-20 | 11.5500 | 11.5500 | 11.5200 | 11.5200 | -7.097% | 2 | 1,684 | -94.792% |
| 2026-07-17 | 14.5000 | 14.5000 | 11.9000 | 12.4000 | +3.333% | 22 | 1,682 | -95.161% |
| 2026-07-16 | 11.5300 | 12.0000 | 11.5300 | 12.0000 | +22.699% | 2 | 1,682 | -95.000% |
| 2026-07-15 | 9.3000 | 9.7800 | 9.3000 | 9.7800 | -2.493% | 6 | 1,682 | -93.865% |
| 2026-07-14 | 9.9000 | 10.0300 | 9.7500 | 10.0300 | -4.476% | 35 | 1,719 | -94.018% |
| 2026-07-13 | 10.1300 | 10.6500 | 10.1300 | 10.5000 | +9.261% | 24 | 1,716 | -94.286% |
| 2026-07-09 | 9.5400 | 9.6100 | 9.1000 | 9.6100 | -11.835% | 17 | 1,727 | -93.757% |
| 2026-07-08 | 10.8500 | 10.9000 | 10.3700 | 10.9000 | -14.173% | 15 | 1,729 | -94.495% |
| 2026-07-07 | 12.9000 | 13.6300 | 12.2200 | 12.7000 | +6.010% | 5 | 1,727 | -95.276% |
| 2026-07-06 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | -15.930% | 1 | 1,727 | -94.992% |
| 2026-07-02 | 12.8500 | 14.2500 | 12.7500 | 14.2500 | +13.909% | 425 | 1,477 | -95.789% |
| 2026-07-01 | 12.0000 | 12.7500 | 12.0000 | 12.5100 | +10.220% | 24 | 1,467 | -95.204% |
| 2026-06-30 | 11.9500 | 12.0000 | 11.3500 | 11.3500 | -12.692% | 7 | 1,466 | -94.714% |
| 2026-06-29 | 12.8300 | 13.0000 | 12.8300 | 13.0000 | +1.562% | 2 | 1,466 | -95.385% |
| 2026-06-26 | 13.5000 | 13.5000 | 12.3000 | 12.8000 | +16.364% | 312 | 1,292 | -95.313% |
| 2026-06-25 | 11.4500 | 11.8000 | 11.0000 | 11.0000 | -7.950% | 58 | 1,295 | -94.545% |
| 2026-06-24 | 10.9000 | 11.9500 | 10.9000 | 11.9500 | +4.825% | 16 | 1,293 | -94.979% |
| 2026-06-23 | 11.9800 | 11.9800 | 10.8500 | 11.4000 | +15.152% | 4 | 1,282 | -94.737% |
| 2026-06-22 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +7.609% | 1 | 1,281 | -93.939% |
| 2026-06-18 | 9.0000 | 9.2000 | 9.0000 | 9.2000 | -6.122% | 7 | 1,284 | -93.478% |
| 2026-06-17 | 9.9000 | 10.2000 | 9.8000 | 9.8000 | -16.596% | 26 | 1,270 | -93.878% |
| 2026-06-16 | 10.6500 | 11.7500 | 10.6500 | 11.7500 | +15.196% | 40 | 1,258 | -94.894% |
| 2026-06-15 | 10.3500 | 10.3500 | 10.2000 | 10.2000 | -20.623% | 7 | 1,254 | -94.118% |
| 2026-06-12 | 13.0000 | 13.3000 | 12.6200 | 12.8500 | +3.796% | 11 | 1,251 | -95.331% |
| 2026-06-11 | 13.4000 | 13.8000 | 12.3800 | 12.3800 | -16.068% | 25 | 1,243 | -95.153% |
| 2026-06-10 | 14.4000 | 14.7500 | 13.6500 | 14.7500 | +12.940% | 39 | 1,222 | -95.932% |
| 2026-06-09 | 12.7000 | 14.2000 | 12.5000 | 13.0600 | +19.817% | 27 | 1,203 | -95.406% |
| 2026-06-08 | 11.0000 | 11.1700 | 10.6000 | 10.9000 | -15.635% | 20 | 1,192 | -94.495% |
| 2026-06-05 | 10.4500 | 12.9200 | 10.2500 | 12.9200 | +45.169% | 22 | 1,181 | -95.356% |
| 2026-06-04 | 11.0500 | 11.0500 | 8.5500 | 8.9000 | +31.852% | 70 | 1,177 | -93.258% |
| 2026-06-03 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +5.140% | 1 | 1,177 | -91.111% |
| 2026-06-02 | 7.0000 | 7.0000 | 6.4200 | 6.4200 | -14.741% | 3 | 1,179 | -90.654% |
| 2026-06-01 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | -8.727% | 1 | 1,179 | -92.032% |
| 2026-05-29 | 8.1500 | 8.3000 | 8.1500 | 8.2500 | -6.780% | 32 | 1,154 | -92.727% |
| 2026-05-28 | 10.0000 | 10.0000 | 8.6000 | 8.8500 | -7.524% | 55 | 1,133 | -93.220% |
| 2026-05-27 | 9.8000 | 9.8500 | 9.5700 | 9.5700 | +1.270% | 52 | 1,123 | -93.730% |
| 2026-05-26 | 8.9500 | 9.5000 | 8.9500 | 9.4500 | -9.047% | 108 | 1,067 | -93.651% |
| 2026-05-22 | 10.5500 | 10.5500 | 10.3900 | 10.3900 | -2.441% | 12 | 1,069 | -94.225% |
| 2026-05-20 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -6.332% | 1 | 1,069 | -94.366% |
| 2026-05-19 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | +6.162% | 10 | 1,063 | -94.723% |
| 2026-05-18 | 11.1000 | 11.1000 | 10.7100 | 10.7100 | +0.563% | 15 | 1,058 | -94.398% |
| 2026-05-15 | 10.5000 | 10.6500 | 10.1500 | 10.6500 | +8.342% | 57 | 1,025 | -94.366% |
| 2026-05-14 | 10.2500 | 10.2500 | 9.8300 | 9.8300 | -11.680% | 48 | 1,049 | -93.896% |
| 2026-05-13 | 11.2000 | 11.2000 | 11.0500 | 11.1300 | -0.179% | 5 | 1,047 | -94.609% |
| 2026-05-12 | 10.4500 | 11.3500 | 10.4500 | 11.1500 | +6.190% | 25 | 1,049 | -94.619% |
| 2026-05-11 | 10.6000 | 10.6000 | 10.5000 | 10.5000 | +0.095% | 3 | 1,046 | -94.286% |
| 2026-05-08 | 10.7500 | 10.7500 | 10.4900 | 10.4900 | -10.418% | 41 | 1,470 | -94.280% |
| 2026-05-07 | 11.0700 | 11.7500 | 11.0500 | 11.7100 | +13.140% | 825 | 717 | -94.876% |
| 2026-05-05 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -9.686% | 5 | 719 | -94.203% |
| 2026-04-30 | 11.8500 | 11.8500 | 11.4600 | 11.4600 | -11.846% | 4 | 722 | -94.764% |
| 2026-04-29 | 13.2500 | 13.3500 | 12.9000 | 13.0000 | -8.127% | 6 | 721 | -95.385% |
| 2026-04-28 | 14.0700 | 14.1500 | 14.0700 | 14.1500 | +12.749% | 2 | 721 | -95.760% |
| 2026-04-27 | 12.3000 | 12.5500 | 12.3000 | 12.5500 | +1.619% | 3 | 720 | -95.219% |
| 2026-04-24 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +0.899% | 3 | 717 | -95.142% |
| 2026-04-23 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | -4.000% | 1 | 717 | -95.098% |
| 2026-04-22 | 13.2200 | 13.2200 | 12.6600 | 12.7500 | -9.446% | 122 | 778 | -95.294% |
| 2026-04-21 | 14.0000 | 14.1300 | 14.0000 | 14.0800 | -1.262% | 4 | 775 | -95.739% |
| 2026-04-20 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | +2.222% | 1 | 776 | -95.792% |
| 2026-04-17 | 14.1000 | 14.1000 | 13.9500 | 13.9500 | -1.413% | 5 | 779 | -95.699% |
| 2026-04-16 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -11.006% | 1 | 779 | -95.760% |
| 2026-04-15 | 15.6700 | 15.9600 | 15.6000 | 15.9000 | -18.878% | 15 | 787 | -96.226% |
| 2026-04-10 | 19.8800 | 19.8800 | 19.5500 | 19.6000 | -9.677% | 154 | 787 | -96.939% |
| 2026-04-09 | 22.5100 | 22.5100 | 21.7000 | 21.7000 | -41.430% | 3 | 879 | -97.235% |
| 2026-03-31 | 38.4500 | 38.4500 | 37.0500 | 37.0500 | -10.029% | 86 | 878 | -98.381% |
| 2026-03-30 | 40.6000 | 41.1800 | 39.8500 | 41.1800 | +6.518% | 114 | 797 | -98.543% |
| 2026-03-27 | 37.6500 | 39.2000 | 37.6500 | 38.6600 | +15.060% | 705 | 759 | -98.448% |
| 2026-03-26 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | +3.385% | 10 | 428 | -98.214% |
| 2026-03-24 | 32.6000 | 32.9000 | 32.1500 | 32.5000 | +6.105% | 16 | 426 | -98.154% |
| 2026-03-23 | 30.6300 | 30.6300 | 30.6300 | 30.6300 | -7.406% | 2 | 425 | -98.041% |
| 2026-03-20 | 33.0800 | 33.0800 | 33.0800 | 33.0800 | +2.099% | 4 | 425 | -98.186% |
| 2026-03-19 | 32.6000 | 32.6000 | 32.4000 | 32.4000 | +0.310% | 30 | 422 | -98.148% |
| 2026-03-18 | 33.1500 | 33.1500 | 32.3000 | 32.3000 | +0.311% | 4 | 392 | -98.142% |
| 2026-03-17 | 32.2000 | 32.2000 | 32.1500 | 32.2000 | -0.464% | 7 | 395 | -98.137% |
| 2026-03-16 | 31.4200 | 32.3500 | 31.4200 | 32.3500 | -4.431% | 2 | 388 | -98.145% |
| 2026-03-13 | 33.0500 | 34.0300 | 33.0500 | 33.8500 | +6.883% | 5 | 390 | -98.227% |
| 2026-03-12 | 31.5300 | 31.8500 | 31.5300 | 31.6700 | +10.541% | 4 | 389 | -98.105% |
| 2026-03-10 | 28.3200 | 28.6500 | 28.3200 | 28.6500 | -5.164% | 18 | 391 | -97.906% |
| 2026-03-09 | 30.1600 | 30.2100 | 30.1600 | 30.2100 | -1.436% | 80 | 381 | -98.014% |
| 2026-03-06 | 30.8500 | 30.8500 | 30.6500 | 30.6500 | -4.069% | 2 | 331 | -98.042% |
| 2026-03-05 | 29.4500 | 31.9500 | 28.6700 | 31.9500 | -5.974% | 35 | 336 | -98.122% |
| 2026-03-04 | 34.1500 | 34.5700 | 33.9800 | 33.9800 | -9.144% | 6 | 320 | -98.234% |
| 2026-03-03 | 39.7000 | 39.7000 | 37.3700 | 37.4000 | -4.421% | 7 | 320 | -98.396% |
| 2026-02-26 | 40.1000 | 40.1000 | 39.1300 | 39.1300 | +9.302% | 5 | 317 | -98.467% |
| 2026-02-24 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | +6.231% | 1 | 314 | -98.324% |
| 2026-02-12 | 33.5900 | 33.7000 | 33.5900 | 33.7000 | +5.908% | 36 | 313 | -98.220% |
| 2026-02-10 | 30.7000 | 32.1300 | 30.7000 | 31.8200 | +7.319% | 732 | 287 | -98.114% |
| 2026-02-09 | 33.2300 | 33.2300 | 29.5000 | 29.6500 | -10.206% | 68 | 562 | -97.976% |
| 2026-02-06 | 33.7500 | 33.7500 | 33.0200 | 33.0200 | -15.398% | 3 | 545 | -98.183% |
| 2026-02-05 | 36.4000 | 39.0300 | 36.4000 | 39.0300 | -7.182% | 11 | 544 | -98.463% |
| 2026-02-04 | 37.7700 | 45.1700 | 37.7700 | 42.0500 | +30.793% | 720 | 535 | -98.573% |
| 2026-02-02 | 32.8500 | 32.8500 | 32.1000 | 32.1500 | -6.459% | 21 | 19 | -98.134% |
| 2026-01-29 | 34.1500 | 34.3700 | 34.1500 | 34.3700 | +3.058% | 2 | 8 | -98.254% |
| 2026-01-28 | 33.9500 | 33.9500 | 33.3500 | 33.3500 | +2.773% | 2 | 6 | -98.201% |
| 2026-01-27 | 32.4500 | 32.4500 | 32.4500 | 32.4500 | -3.566% | 1 | 5 | -98.151% |
| 2026-01-22 | 33.6500 | 33.6500 | 33.6500 | 33.6500 | 0.000% | 4 | 4 | -98.217% |