AVGO261120P00330000
AVGO Nov 20 2026 330.00 Put
optionOPRA
EODOct 7, 2026
3.85USD-2.532%(-0.10)1,121Vol8,473OI
AVGO261120P00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.4500 | 4.7400 | 3.8000 | 3.8500 | -2.532% | 1,121 | 8,498 | 0.000% |
| 2026-10-06 | 5.4400 | 5.6000 | 3.3800 | 3.9500 | -34.057% | 1,828 | 9,181 | -2.532% |
| 2026-10-05 | 7.1500 | 7.5000 | 5.8000 | 5.9900 | -24.749% | 1,072 | 9,179 | -35.726% |
| 2026-10-02 | 9.4500 | 10.0500 | 7.4600 | 7.9600 | -31.082% | 1,371 | 9,092 | -51.633% |
| 2026-10-01 | 9.7200 | 11.5500 | 9.4500 | 11.5500 | +20.942% | 411 | 8,989 | -66.667% |
| 2026-09-30 | 8.2500 | 9.7500 | 8.2500 | 9.5500 | +9.143% | 473 | 8,828 | -59.686% |
| 2026-09-29 | 9.3000 | 9.3000 | 7.2500 | 8.7500 | -14.966% | 490 | 8,705 | -56.000% |
| 2026-09-28 | 9.1600 | 10.3000 | 8.6000 | 10.2900 | +10.408% | 671 | 8,316 | -62.585% |
| 2026-09-25 | 9.5500 | 10.4200 | 9.0500 | 9.3200 | -9.073% | 953 | 7,717 | -58.691% |
| 2026-09-24 | 9.7000 | 11.4500 | 9.7000 | 10.2500 | +4.061% | 1,269 | 6,901 | -62.439% |
| 2026-09-23 | 8.3000 | 9.8500 | 8.0000 | 9.8500 | +26.770% | 873 | 6,577 | -60.914% |
| 2026-09-22 | 8.4500 | 8.9000 | 7.5000 | 7.7700 | -6.946% | 667 | 6,393 | -50.450% |
| 2026-09-21 | 8.7100 | 9.8100 | 8.2500 | 8.3500 | -15.827% | 469 | 6,283 | -53.892% |
| 2026-09-18 | 11.5000 | 11.5000 | 8.7000 | 9.9200 | -20.321% | 505 | 6,265 | -61.190% |
| 2026-09-17 | 12.8500 | 12.8500 | 11.7300 | 12.4500 | -23.148% | 282 | 6,366 | -69.076% |
| 2026-09-16 | 14.7700 | 17.1900 | 14.0000 | 16.2000 | +0.621% | 561 | 6,208 | -76.235% |
| 2026-09-15 | 13.9000 | 16.7000 | 13.9000 | 16.1000 | +10.729% | 364 | 6,128 | -76.087% |
| 2026-09-14 | 13.2000 | 15.1500 | 12.3000 | 14.5400 | +49.128% | 968 | 5,764 | -73.521% |
| 2026-09-11 | 9.6600 | 9.7500 | 9.0000 | 9.7500 | -8.879% | 273 | 5,718 | -60.513% |
| 2026-09-10 | 11.5000 | 11.6100 | 9.7500 | 10.7000 | +2.984% | 710 | 5,260 | -64.019% |
| 2026-09-09 | 10.4000 | 11.4000 | 10.2500 | 10.3900 | +3.900% | 374 | 5,024 | -62.945% |
| 2026-09-08 | 10.3400 | 10.7200 | 9.4000 | 10.0000 | -15.966% | 432 | 4,849 | -61.500% |
| 2026-09-04 | 11.9200 | 12.4500 | 11.0000 | 11.9000 | +1.019% | 245 | 4,968 | -67.647% |
| 2026-09-03 | 14.9700 | 16.1000 | 11.3000 | 11.7800 | -5.000% | 514 | 4,794 | -67.317% |
| 2026-09-02 | 13.2500 | 13.4000 | 11.5500 | 12.4000 | -1.587% | 644 | 4,440 | -68.952% |
| 2026-09-01 | 14.1500 | 14.4500 | 12.0000 | 12.6000 | +0.800% | 312 | 4,252 | -69.444% |
| 2026-08-31 | 13.5000 | 13.5000 | 12.3200 | 12.5000 | -8.425% | 137 | 4,187 | -69.200% |
| 2026-08-28 | 12.3100 | 14.1900 | 12.1500 | 13.6500 | -2.151% | 163 | 4,129 | -71.795% |
| 2026-08-27 | 15.8000 | 15.8000 | 13.5000 | 13.9500 | -23.225% | 72 | 4,121 | -72.401% |
| 2026-08-26 | 17.1000 | 19.4000 | 17.1000 | 18.1700 | +0.944% | 137 | 4,038 | -78.811% |
| 2026-08-25 | 16.1900 | 18.0000 | 16.1900 | 18.0000 | +8.761% | 21 | 4,026 | -78.611% |
| 2026-08-24 | 16.7000 | 16.7000 | 16.1500 | 16.5500 | +7.468% | 182 | 3,948 | -76.737% |
| 2026-08-21 | 14.5900 | 16.2500 | 14.5900 | 15.4000 | -9.412% | 182 | 3,818 | -75.000% |
| 2026-08-20 | 16.5600 | 17.0000 | 15.9500 | 17.0000 | +1.251% | 61 | 3,783 | -77.353% |
| 2026-08-19 | 14.1000 | 18.8000 | 14.0500 | 16.7900 | +25.956% | 779 | 3,442 | -77.070% |
| 2026-08-18 | 12.7000 | 14.0500 | 12.7000 | 13.3300 | +22.970% | 240 | 3,367 | -71.118% |
| 2026-08-17 | 10.4000 | 10.8500 | 9.7000 | 10.8400 | -3.644% | 177 | 3,359 | -64.483% |
| 2026-08-14 | 10.2000 | 12.0000 | 10.2000 | 11.2500 | +36.364% | 279 | 3,244 | -65.778% |
| 2026-08-13 | 7.8000 | 8.2500 | 7.6000 | 8.2500 | -5.390% | 82 | 3,238 | -53.333% |
| 2026-08-12 | 7.9500 | 8.7200 | 7.7500 | 8.7200 | +3.810% | 20 | 3,227 | -55.849% |
| 2026-08-11 | 8.9100 | 8.9500 | 8.3000 | 8.4000 | -1.176% | 360 | 3,390 | -54.167% |
| 2026-08-10 | 8.4500 | 8.5600 | 7.7500 | 8.5000 | -4.171% | 17 | 3,388 | -54.706% |
| 2026-08-07 | 9.8600 | 10.1300 | 8.8000 | 8.8700 | -15.524% | 140 | 3,366 | -56.595% |
| 2026-08-06 | 10.8000 | 10.8000 | 10.2500 | 10.5000 | -9.091% | 42 | 3,360 | -63.333% |
| 2026-08-05 | 12.0500 | 12.1500 | 11.5500 | 11.5500 | -11.154% | 34 | 3,363 | -66.667% |
| 2026-08-04 | 13.4900 | 13.6300 | 12.6200 | 13.0000 | -20.973% | 17 | 3,362 | -70.385% |
| 2026-08-03 | 19.1500 | 19.4000 | 16.4500 | 16.4500 | -5.514% | 74 | 3,363 | -76.596% |
| 2026-07-31 | 18.6000 | 18.6000 | 17.4000 | 17.4100 | -6.146% | 6 | 3,362 | -77.886% |
| 2026-07-30 | 19.0500 | 19.2500 | 18.3500 | 18.5500 | -11.876% | 85 | 3,280 | -79.245% |
| 2026-07-29 | 22.0600 | 23.1500 | 21.0500 | 21.0500 | +5.303% | 20 | 3,275 | -81.710% |
| 2026-07-28 | 21.5200 | 22.3500 | 19.4000 | 19.9900 | +0.705% | 20 | 3,280 | -80.740% |
| 2026-07-27 | 21.1300 | 21.3000 | 19.8000 | 19.8500 | -5.476% | 302 | 3,249 | -80.605% |
| 2026-07-24 | 21.0000 | 21.2000 | 19.7000 | 21.0000 | +7.692% | 44 | 3,268 | -81.667% |
| 2026-07-23 | 18.8000 | 20.0100 | 18.8000 | 19.5000 | +4.558% | 7 | 3,268 | -80.256% |
| 2026-07-22 | 19.1500 | 19.1500 | 18.2500 | 18.6500 | -9.024% | 62 | 3,254 | -79.357% |
| 2026-07-21 | 21.6200 | 21.6200 | 20.5000 | 20.5000 | -11.179% | 13 | 3,252 | -81.220% |
| 2026-07-20 | 21.6900 | 23.3000 | 21.6900 | 23.0800 | -8.594% | 15 | 3,252 | -83.319% |
| 2026-07-17 | 27.2000 | 28.0800 | 23.3200 | 25.2500 | +8.137% | 14 | 3,245 | -84.752% |
| 2026-07-16 | 22.5000 | 24.4000 | 21.0000 | 23.3500 | +18.528% | 1,100 | 2,572 | -83.512% |
| 2026-07-14 | 19.6500 | 19.7000 | 19.6500 | 19.7000 | -6.190% | 2 | 2,571 | -80.457% |
| 2026-07-13 | 20.8200 | 21.0000 | 19.9000 | 21.0000 | +4.738% | 8 | 2,568 | -81.667% |
| 2026-07-10 | 19.6000 | 20.0500 | 19.6000 | 20.0500 | +10.286% | 8 | 2,576 | -80.798% |
| 2026-07-09 | 18.8000 | 18.8000 | 18.0000 | 18.1800 | -14.447% | 6 | 2,577 | -78.823% |
| 2026-07-08 | 22.0000 | 22.0000 | 20.3000 | 21.2500 | -14.659% | 151 | 2,524 | -81.882% |
| 2026-07-07 | 25.7000 | 26.8000 | 24.2100 | 24.9000 | +8.497% | 42 | 2,528 | -84.538% |
| 2026-07-06 | 22.4900 | 23.5500 | 22.1800 | 22.9500 | -17.712% | 118 | 2,504 | -83.224% |
| 2026-07-02 | 24.3800 | 28.0900 | 23.6900 | 27.8900 | +14.397% | 67 | 2,509 | -86.196% |
| 2026-07-01 | 23.9000 | 24.9500 | 23.7000 | 24.3800 | +8.597% | 49 | 2,518 | -84.208% |
| 2026-06-30 | 23.2300 | 23.4500 | 22.2000 | 22.4500 | -7.039% | 34 | 2,537 | -82.851% |
| 2026-06-29 | 24.3400 | 25.5000 | 23.6500 | 24.1500 | -3.400% | 10 | 2,536 | -84.058% |
| 2026-06-26 | 25.5000 | 25.5000 | 24.9500 | 25.0000 | +6.157% | 135 | 2,501 | -84.600% |
| 2026-06-25 | 22.0000 | 23.5500 | 22.0000 | 23.5500 | +11.085% | 7 | 2,497 | -83.652% |
| 2026-06-24 | 22.3000 | 22.3000 | 21.1500 | 21.2000 | -5.778% | 7 | 2,495 | -81.840% |
| 2026-06-23 | 22.1000 | 22.5000 | 21.7000 | 22.5000 | +16.279% | 4 | 2,492 | -82.889% |
| 2026-06-22 | 19.1000 | 19.3500 | 19.1000 | 19.3500 | +9.384% | 15 | 2,491 | -80.103% |
| 2026-06-18 | 18.0000 | 18.0000 | 17.6900 | 17.6900 | -17.143% | 5 | 2,492 | -78.236% |
| 2026-06-17 | 20.9500 | 21.3500 | 19.4700 | 21.3500 | -3.306% | 450 | 2,498 | -81.967% |
| 2026-06-16 | 21.9000 | 23.2000 | 21.7500 | 22.0800 | +12.366% | 464 | 2,541 | -82.563% |
| 2026-06-15 | 20.6500 | 20.6500 | 19.6500 | 19.6500 | -20.122% | 56 | 2,540 | -80.407% |
| 2026-06-12 | 25.2200 | 25.2200 | 24.6000 | 24.6000 | +5.534% | 6 | 2,538 | -84.350% |
| 2026-06-11 | 27.2500 | 27.2500 | 23.2700 | 23.3100 | -15.298% | 114 | 2,502 | -83.483% |
| 2026-06-10 | 27.3700 | 27.7500 | 26.0000 | 27.5200 | +20.175% | 42 | 2,500 | -86.010% |
| 2026-06-09 | 21.0000 | 26.1300 | 21.0000 | 22.9000 | +8.274% | 62 | 2,468 | -83.188% |
| 2026-06-08 | 22.3500 | 22.3500 | 20.7500 | 21.1500 | -13.142% | 227 | 2,392 | -81.797% |
| 2026-06-05 | 20.5200 | 24.4000 | 20.4200 | 24.3500 | +38.352% | 103 | 2,344 | -84.189% |
| 2026-06-04 | 20.0500 | 21.2500 | 17.0900 | 17.6000 | +54.386% | 87 | 2,307 | -78.125% |
| 2026-06-03 | 11.1500 | 11.5000 | 11.1500 | 11.4000 | -5.629% | 159 | 2,302 | -66.228% |
| 2026-06-02 | 12.5400 | 12.5400 | 12.0800 | 12.0800 | -15.524% | 5 | 2,298 | -68.129% |
| 2026-06-01 | 14.3400 | 14.5200 | 14.0200 | 14.3000 | -8.626% | 52 | 2,291 | -73.077% |
| 2026-05-29 | 15.0500 | 15.9500 | 15.0500 | 15.6500 | -5.381% | 17 | 2,284 | -75.399% |
| 2026-05-28 | 19.1200 | 19.1200 | 16.5400 | 16.5400 | -10.980% | 13 | 2,272 | -76.723% |
| 2026-05-27 | 18.8000 | 18.8000 | 18.3500 | 18.5800 | +4.558% | 109 | 2,199 | -79.279% |
| 2026-05-26 | 17.0300 | 17.9000 | 17.0300 | 17.7700 | -9.797% | 170 | 2,117 | -78.334% |
| 2026-05-22 | 19.3000 | 19.7000 | 19.1000 | 19.7000 | 0.000% | 270 | 1,978 | -80.457% |
| 2026-05-21 | 19.1000 | 19.9000 | 19.1000 | 19.7000 | -0.505% | 351 | 1,741 | -80.457% |
| 2026-05-20 | 19.3300 | 19.8500 | 19.1700 | 19.8000 | -6.383% | 94 | 1,694 | -80.556% |
| 2026-05-19 | 21.3000 | 21.6000 | 19.8500 | 21.1500 | +10.733% | 189 | 1,624 | -81.797% |
| 2026-05-15 | 18.0000 | 19.2500 | 18.0000 | 19.1000 | +11.047% | 156 | 1,619 | -79.843% |
| 2026-05-14 | 19.5800 | 19.5800 | 16.9300 | 17.2000 | -16.505% | 237 | 1,486 | -77.616% |
| 2026-05-13 | 20.9000 | 21.9500 | 19.8300 | 20.6000 | +2.233% | 459 | 1,316 | -81.311% |
| 2026-05-12 | 19.6500 | 21.1500 | 18.8800 | 20.1500 | +9.511% | 188 | 1,324 | -80.893% |
| 2026-05-11 | 18.3000 | 18.7500 | 18.3000 | 18.4000 | -1.762% | 117 | 1,339 | -79.076% |
| 2026-05-08 | 19.3500 | 19.6000 | 18.4500 | 18.7300 | -14.475% | 66 | 1,307 | -79.445% |
| 2026-05-07 | 19.4000 | 22.0500 | 19.0200 | 21.9000 | +16.800% | 75 | 1,330 | -82.420% |
| 2026-05-06 | 18.9300 | 19.4500 | 18.7500 | 18.7500 | +1.351% | 141 | 1,335 | -79.467% |
| 2026-05-05 | 18.9000 | 19.0100 | 17.8800 | 18.5000 | -6.754% | 517 | 1,383 | -79.189% |
| 2026-05-04 | 19.7200 | 21.2200 | 19.2000 | 19.8400 | +3.065% | 597 | 1,639 | -80.595% |
| 2026-05-01 | 21.6500 | 21.6500 | 19.1400 | 19.2500 | -5.776% | 89 | 1,667 | -80.000% |
| 2026-04-30 | 20.6500 | 21.4500 | 20.2700 | 20.4300 | -10.669% | 660 | 1,416 | -81.155% |
| 2026-04-29 | 23.7600 | 24.3000 | 22.8500 | 22.8700 | -3.624% | 669 | 1,275 | -83.166% |
| 2026-04-28 | 25.3200 | 25.5800 | 23.6500 | 23.7300 | +11.671% | 963 | 1,339 | -83.776% |
| 2026-04-27 | 21.9700 | 21.9700 | 21.2500 | 21.2500 | -0.701% | 374 | 1,136 | -81.882% |
| 2026-04-24 | 23.0500 | 23.0500 | 21.4000 | 21.4000 | -5.310% | 107 | 1,080 | -82.009% |
| 2026-04-23 | 20.9500 | 22.6000 | 20.9500 | 22.6000 | +3.432% | 172 | 1,016 | -82.965% |
| 2026-04-22 | 22.9700 | 22.9700 | 21.8500 | 21.8500 | -12.072% | 4 | 1,019 | -82.380% |
| 2026-04-20 | 25.2500 | 25.2500 | 24.8500 | 24.8500 | +4.720% | 15 | 1,012 | -84.507% |
| 2026-04-17 | 24.2800 | 24.2800 | 23.7300 | 23.7300 | -7.413% | 4 | 1,008 | -83.776% |
| 2026-04-16 | 25.9200 | 25.9200 | 25.6300 | 25.6300 | -5.074% | 9 | 1,017 | -84.979% |
| 2026-04-15 | 27.4400 | 27.4400 | 27.0000 | 27.0000 | -10.418% | 6 | 1,014 | -85.741% |
| 2026-04-14 | 29.5000 | 30.1400 | 29.5000 | 30.1400 | -0.855% | 4 | 1,015 | -87.226% |
| 2026-04-13 | 32.9500 | 32.9500 | 30.4000 | 30.4000 | -7.090% | 7 | 1,014 | -87.336% |
| 2026-04-10 | 31.6500 | 33.3000 | 31.6500 | 32.7200 | -11.448% | 29 | 1,014 | -88.233% |
| 2026-04-09 | 37.0500 | 37.0500 | 36.9500 | 36.9500 | -3.776% | 2 | 1,018 | -89.581% |
| 2026-04-08 | 38.4000 | 38.4000 | 38.4000 | 38.4000 | -15.882% | 1 | 1,018 | -89.974% |
| 2026-04-07 | 47.5000 | 47.5000 | 45.6500 | 45.6500 | -12.380% | 14 | 1,017 | -91.566% |
| 2026-04-06 | 52.1000 | 52.1000 | 52.1000 | 52.1000 | -2.434% | 5 | 1,015 | -92.610% |
| 2026-04-02 | 53.6500 | 53.6500 | 53.4000 | 53.4000 | -3.697% | 3 | 1,015 | -92.790% |
| 2026-03-31 | 59.0300 | 59.0300 | 55.4500 | 55.4500 | -14.151% | 22 | 1,015 | -93.057% |
| 2026-03-30 | 62.6500 | 64.5900 | 62.6500 | 64.5900 | +21.068% | 2 | 995 | -94.039% |
| 2026-03-26 | 54.2500 | 54.2500 | 53.3500 | 53.3500 | +6.275% | 2 | 996 | -92.784% |
| 2026-03-24 | 50.2000 | 50.2000 | 50.2000 | 50.2000 | -1.569% | 1 | 996 | -92.331% |
| 2026-03-23 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | +1.493% | 6 | 996 | -92.451% |
| 2026-03-16 | 50.2500 | 50.2500 | 50.2500 | 50.2500 | +1.046% | 60 | 996 | -92.338% |
| 2026-03-12 | 49.6500 | 49.7300 | 49.6500 | 49.7300 | +6.602% | 4 | 956 | -92.258% |
| 2026-03-11 | 46.0700 | 46.6700 | 46.0700 | 46.6500 | +1.945% | 259 | 958 | -91.747% |
| 2026-03-09 | 47.3500 | 47.3500 | 45.7600 | 45.7600 | -5.979% | 3 | 939 | -91.587% |
| 2026-03-06 | 49.5000 | 49.5000 | 46.9700 | 48.6700 | -3.909% | 26 | 941 | -92.090% |
| 2026-03-05 | 50.6500 | 50.6500 | 50.6500 | 50.6500 | -5.942% | 4 | 942 | -92.399% |
| 2026-03-04 | 53.8500 | 53.8500 | 53.8500 | 53.8500 | -7.315% | 10 | 946 | -92.851% |
| 2026-03-03 | 58.1000 | 58.1000 | 58.1000 | 58.1000 | +0.121% | 1 | 936 | -93.373% |
| 2026-02-26 | 58.0300 | 58.0300 | 58.0300 | 58.0300 | +9.905% | 2 | 936 | -93.366% |
| 2026-02-25 | 52.8000 | 52.8000 | 52.8000 | 52.8000 | -6.133% | 1 | 936 | -92.708% |
| 2026-02-24 | 55.3100 | 56.2500 | 55.3100 | 56.2500 | +6.212% | 2 | 936 | -93.156% |
| 2026-02-17 | 56.4500 | 56.4500 | 52.9600 | 52.9600 | -6.596% | 22 | 935 | -92.730% |
| 2026-02-13 | 54.0500 | 56.7000 | 53.7500 | 56.7000 | +17.076% | 476 | 541 | -93.210% |
| 2026-02-09 | 49.9100 | 51.1200 | 47.5000 | 48.4300 | -17.369% | 256 | 541 | -92.050% |
| 2026-02-05 | 60.2100 | 60.7000 | 58.5400 | 58.6100 | -8.920% | 19 | 539 | -93.431% |
| 2026-02-04 | 69.0500 | 69.1000 | 64.3500 | 64.3500 | +3.540% | 102 | 526 | -94.017% |
| 2026-02-03 | 60.4000 | 62.1500 | 60.4000 | 62.1500 | +22.511% | 11 | 424 | -93.805% |
| 2026-01-29 | 50.7300 | 50.7300 | 50.7300 | 50.7300 | -1.819% | 1 | 423 | -92.411% |
| 2026-01-28 | 51.2000 | 53.8500 | 51.1500 | 51.6700 | -0.635% | 139 | 423 | -92.549% |
| 2026-01-27 | 52.4200 | 52.4200 | 51.1900 | 52.0000 | -11.909% | 59 | 367 | -92.596% |
| 2026-01-23 | 59.0300 | 59.0300 | 59.0300 | 59.0300 | +7.640% | 2 | 314 | -93.478% |
| 2026-01-22 | 53.4800 | 54.8400 | 53.4800 | 54.8400 | +2.313% | 4 | 314 | -92.980% |
| 2026-01-21 | 54.0000 | 54.0000 | 53.0900 | 53.6000 | +3.575% | 54 | 310 | -92.817% |
| 2026-01-20 | 52.0000 | 52.0000 | 51.7500 | 51.7500 | +6.591% | 130 | 256 | -92.560% |
| 2026-01-15 | 48.5500 | 48.5500 | 48.5500 | 48.5500 | -5.637% | 1 | 126 | -92.070% |
| 2026-01-14 | 51.4500 | 51.4500 | 51.4500 | 51.4500 | 0.000% | 125 | 125 | -92.517% |