AVGO261120P00340000
AVGO Nov 20 2026 340.00 Put
optionOPRA
EODOct 7, 2026
5.69USD-2.065%(-0.12)823Vol11,539OI
AVGO261120P00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 6.5000 | 6.8300 | 5.6500 | 5.6900 | -2.065% | 823 | 11,211 | 0.000% |
| 2026-10-06 | 7.7700 | 8.1800 | 5.0500 | 5.8100 | -33.065% | 1,086 | 10,971 | -2.065% |
| 2026-10-05 | 10.5300 | 10.6000 | 8.4000 | 8.6800 | -23.726% | 1,353 | 10,583 | -34.447% |
| 2026-10-02 | 13.0100 | 14.0500 | 10.6300 | 11.3800 | -27.746% | 1,987 | 9,705 | -50.000% |
| 2026-10-01 | 12.4500 | 15.7800 | 12.4500 | 15.7500 | +18.958% | 491 | 9,574 | -63.873% |
| 2026-09-30 | 11.5200 | 13.2400 | 11.1500 | 13.2400 | +7.642% | 874 | 8,990 | -57.024% |
| 2026-09-29 | 12.0000 | 12.3000 | 10.2500 | 12.3000 | -11.127% | 744 | 8,808 | -53.740% |
| 2026-09-28 | 12.1000 | 14.5000 | 12.1000 | 13.8400 | +6.873% | 2,898 | 6,558 | -58.887% |
| 2026-09-25 | 13.3000 | 13.9100 | 12.6000 | 12.9500 | -8.091% | 681 | 6,011 | -56.062% |
| 2026-09-24 | 15.2500 | 15.9000 | 13.8000 | 14.0900 | +5.543% | 357 | 5,839 | -59.617% |
| 2026-09-23 | 11.2500 | 13.3700 | 11.1500 | 13.3500 | +25.117% | 678 | 5,581 | -57.378% |
| 2026-09-22 | 11.7100 | 11.9000 | 10.3100 | 10.6700 | -6.239% | 496 | 5,492 | -46.673% |
| 2026-09-21 | 11.5100 | 13.6000 | 11.2500 | 11.3800 | -11.440% | 463 | 5,405 | -50.000% |
| 2026-09-18 | 14.5700 | 14.6800 | 11.8500 | 12.8500 | -22.121% | 1,024 | 4,560 | -55.720% |
| 2026-09-17 | 17.6000 | 17.6000 | 15.6000 | 16.5000 | -22.060% | 173 | 4,489 | -65.515% |
| 2026-09-16 | 19.3700 | 22.1800 | 18.3500 | 21.1700 | +0.810% | 252 | 4,441 | -73.122% |
| 2026-09-15 | 18.5100 | 21.4200 | 18.1400 | 21.0000 | +11.288% | 759 | 4,118 | -72.905% |
| 2026-09-14 | 16.8300 | 19.4000 | 16.7300 | 18.8700 | +47.768% | 582 | 3,706 | -69.846% |
| 2026-09-11 | 12.6000 | 12.8300 | 12.1000 | 12.7700 | -7.464% | 79 | 3,703 | -55.442% |
| 2026-09-10 | 15.0500 | 15.0500 | 12.7500 | 13.8000 | +0.730% | 57 | 3,679 | -58.768% |
| 2026-09-09 | 13.6700 | 15.1000 | 13.5500 | 13.7000 | +3.008% | 132 | 3,620 | -58.467% |
| 2026-09-08 | 13.0700 | 14.1000 | 12.3200 | 13.3000 | -14.579% | 227 | 3,567 | -57.218% |
| 2026-09-04 | 15.5000 | 16.4100 | 14.5900 | 15.5700 | +1.765% | 186 | 3,491 | -63.455% |
| 2026-09-03 | 18.1800 | 20.8000 | 14.9000 | 15.3000 | -4.375% | 619 | 3,216 | -62.810% |
| 2026-09-02 | 16.9400 | 16.9400 | 14.9700 | 16.0000 | -0.312% | 89 | 3,185 | -64.437% |
| 2026-09-01 | 18.2300 | 18.2300 | 15.2000 | 16.0500 | -0.926% | 128 | 3,133 | -64.548% |
| 2026-08-31 | 16.7700 | 17.0000 | 15.6000 | 16.2000 | -4.706% | 104 | 3,121 | -64.877% |
| 2026-08-28 | 15.9000 | 17.8600 | 15.3900 | 17.0000 | +1.190% | 220 | 2,967 | -66.529% |
| 2026-08-27 | 19.7500 | 19.7500 | 16.8000 | 16.8000 | -23.982% | 19 | 2,963 | -66.131% |
| 2026-08-26 | 21.9500 | 23.8000 | 21.0400 | 22.1000 | +0.546% | 130 | 2,872 | -74.253% |
| 2026-08-25 | 20.4900 | 22.0000 | 19.9500 | 21.9800 | +5.319% | 56 | 2,836 | -74.113% |
| 2026-08-24 | 19.9000 | 20.8700 | 19.9000 | 20.8700 | +8.416% | 250 | 2,657 | -72.736% |
| 2026-08-21 | 17.8000 | 19.9500 | 17.8000 | 19.2500 | -5.032% | 192 | 2,601 | -70.442% |
| 2026-08-20 | 20.4500 | 20.6100 | 19.5000 | 20.2700 | -4.206% | 99 | 2,605 | -71.929% |
| 2026-08-19 | 18.5000 | 23.0000 | 18.5000 | 21.1600 | +26.328% | 399 | 2,454 | -73.110% |
| 2026-08-18 | 15.1000 | 17.2600 | 15.1000 | 16.7500 | +23.616% | 24 | 2,439 | -66.030% |
| 2026-08-17 | 12.8500 | 13.5600 | 12.3300 | 13.5500 | -2.867% | 38 | 2,439 | -58.007% |
| 2026-08-14 | 11.4000 | 14.6500 | 11.4000 | 13.9500 | +37.438% | 223 | 2,316 | -59.211% |
| 2026-08-13 | 9.9600 | 10.1500 | 9.3000 | 10.1500 | -5.757% | 44 | 2,291 | -43.941% |
| 2026-08-12 | 9.4000 | 10.7700 | 9.4000 | 10.7700 | +0.654% | 105 | 2,277 | -47.168% |
| 2026-08-11 | 10.4700 | 11.0000 | 10.2700 | 10.7000 | +2.885% | 312 | 2,409 | -46.822% |
| 2026-08-10 | 10.1500 | 10.8500 | 9.9800 | 10.4000 | -1.887% | 108 | 2,399 | -45.288% |
| 2026-08-07 | 11.8800 | 11.9200 | 10.6000 | 10.6000 | -16.206% | 28 | 2,408 | -46.321% |
| 2026-08-06 | 14.9300 | 14.9300 | 12.4500 | 12.6500 | -8.796% | 63 | 2,405 | -55.020% |
| 2026-08-05 | 14.0000 | 14.4300 | 13.8500 | 13.8700 | -9.583% | 105 | 2,411 | -58.976% |
| 2026-08-04 | 15.8500 | 16.1400 | 14.9500 | 15.3400 | -21.050% | 95 | 2,379 | -62.907% |
| 2026-08-03 | 21.1000 | 21.6000 | 19.4300 | 19.4300 | -4.941% | 10 | 2,380 | -70.715% |
| 2026-07-31 | 21.8000 | 21.9900 | 20.4400 | 20.4400 | -5.806% | 35 | 2,380 | -72.162% |
| 2026-07-30 | 22.9300 | 23.0000 | 21.7000 | 21.7000 | -13.200% | 60 | 2,376 | -73.779% |
| 2026-07-29 | 25.7500 | 27.0600 | 24.3000 | 25.0000 | +7.527% | 58 | 2,375 | -77.240% |
| 2026-07-28 | 24.5600 | 24.5600 | 23.2500 | 23.2500 | -4.713% | 8 | 2,377 | -75.527% |
| 2026-07-27 | 23.2000 | 25.0900 | 23.2000 | 24.4000 | +5.172% | 210 | 2,363 | -76.680% |
| 2026-07-24 | 24.6800 | 24.6800 | 22.6000 | 23.2000 | +0.870% | 40 | 2,361 | -75.474% |
| 2026-07-23 | 21.5500 | 23.0500 | 21.4200 | 23.0000 | +6.729% | 90 | 2,352 | -75.261% |
| 2026-07-22 | 22.5500 | 22.6000 | 21.3000 | 21.5500 | -10.171% | 8 | 2,351 | -73.596% |
| 2026-07-21 | 24.5000 | 24.5000 | 23.9100 | 23.9900 | -17.702% | 5 | 2,351 | -76.282% |
| 2026-07-17 | 32.5400 | 32.5800 | 27.0700 | 29.1500 | +8.566% | 15 | 2,351 | -80.480% |
| 2026-07-16 | 24.9300 | 27.0500 | 24.9300 | 26.8500 | +19.866% | 34 | 2,359 | -78.808% |
| 2026-07-15 | 22.2000 | 22.4000 | 22.2000 | 22.4000 | -4.069% | 2 | 2,360 | -74.598% |
| 2026-07-14 | 22.2200 | 23.5000 | 22.1500 | 23.3500 | -5.657% | 234 | 2,325 | -75.632% |
| 2026-07-13 | 22.4000 | 24.7500 | 22.4000 | 24.7500 | +11.991% | 152 | 2,215 | -77.010% |
| 2026-07-10 | 21.2400 | 22.1000 | 21.2400 | 22.1000 | +1.283% | 2 | 2,215 | -74.253% |
| 2026-07-09 | 23.3000 | 23.3000 | 21.8200 | 21.8200 | -12.545% | 10 | 2,215 | -73.923% |
| 2026-07-08 | 26.0500 | 26.0500 | 23.6700 | 24.9500 | -14.846% | 109 | 2,209 | -77.194% |
| 2026-07-07 | 28.2000 | 29.4700 | 28.0500 | 29.3000 | +11.195% | 50 | 2,188 | -80.580% |
| 2026-07-06 | 25.9800 | 27.4000 | 25.9800 | 26.3500 | -19.172% | 4 | 2,189 | -78.406% |
| 2026-07-02 | 27.4300 | 32.6000 | 27.3500 | 32.6000 | +16.014% | 226 | 2,287 | -82.546% |
| 2026-07-01 | 27.9800 | 29.2000 | 27.9800 | 28.1000 | +6.844% | 590 | 2,112 | -79.751% |
| 2026-06-30 | 26.8000 | 27.1700 | 26.1500 | 26.3000 | -4.015% | 8 | 2,106 | -78.365% |
| 2026-06-29 | 30.6700 | 30.6700 | 27.4000 | 27.4000 | -9.091% | 597 | 2,037 | -79.234% |
| 2026-06-26 | 30.0000 | 30.1700 | 28.2000 | 30.1400 | +18.661% | 291 | 1,788 | -81.121% |
| 2026-06-25 | 25.5500 | 25.6000 | 25.2000 | 25.4000 | -8.071% | 6 | 1,786 | -77.598% |
| 2026-06-24 | 25.9500 | 27.6300 | 24.7500 | 27.6300 | +4.858% | 54 | 1,786 | -79.406% |
| 2026-06-23 | 27.2000 | 27.2000 | 25.3000 | 26.3500 | +18.427% | 293 | 1,763 | -78.406% |
| 2026-06-22 | 19.8500 | 23.3500 | 19.8500 | 22.2500 | +7.957% | 20 | 1,760 | -74.427% |
| 2026-06-18 | 21.3200 | 21.5500 | 20.4500 | 20.6100 | -15.706% | 54 | 1,720 | -72.392% |
| 2026-06-17 | 23.9700 | 25.0000 | 22.4500 | 24.4500 | -6.963% | 33 | 1,702 | -76.728% |
| 2026-06-16 | 24.4600 | 26.7000 | 24.4600 | 26.2800 | +13.374% | 354 | 1,632 | -78.349% |
| 2026-06-15 | 24.3000 | 24.6900 | 22.9000 | 23.1800 | -17.568% | 73 | 1,598 | -75.453% |
| 2026-06-12 | 28.2000 | 29.2000 | 27.9500 | 28.1200 | +3.004% | 19 | 1,594 | -79.765% |
| 2026-06-11 | 29.2900 | 30.3500 | 27.3000 | 27.3000 | -13.333% | 135 | 1,562 | -79.158% |
| 2026-06-10 | 30.4000 | 31.6000 | 30.0000 | 31.5000 | +21.247% | 55 | 1,549 | -81.937% |
| 2026-06-09 | 22.9500 | 30.7100 | 22.0000 | 25.9800 | +4.337% | 199 | 1,456 | -78.099% |
| 2026-06-08 | 24.2000 | 26.2000 | 24.0500 | 24.9000 | -11.952% | 202 | 1,344 | -77.149% |
| 2026-06-05 | 23.2000 | 28.4000 | 23.2000 | 28.2800 | +36.618% | 28 | 1,335 | -79.880% |
| 2026-06-04 | 24.2000 | 24.2000 | 19.9700 | 20.7000 | +52.318% | 68 | 1,338 | -72.512% |
| 2026-06-03 | 14.0000 | 14.0000 | 13.5900 | 13.5900 | -6.918% | 15 | 1,335 | -58.131% |
| 2026-06-02 | 15.4500 | 15.4500 | 14.4900 | 14.6000 | -12.260% | 12 | 1,334 | -61.027% |
| 2026-06-01 | 16.2000 | 16.7700 | 16.2000 | 16.6400 | -5.239% | 33 | 1,324 | -65.805% |
| 2026-05-29 | 17.4200 | 18.5000 | 17.4200 | 17.5600 | -10.408% | 151 | 1,232 | -67.597% |
| 2026-05-28 | 21.1300 | 21.4500 | 19.1700 | 19.6000 | -7.547% | 165 | 1,128 | -70.969% |
| 2026-05-27 | 21.2500 | 21.4000 | 20.9500 | 21.2000 | +6.694% | 96 | 1,045 | -73.160% |
| 2026-05-26 | 19.1500 | 19.8700 | 19.0500 | 19.8700 | -12.080% | 6 | 1,046 | -71.364% |
| 2026-05-22 | 22.1000 | 22.6500 | 22.1000 | 22.6000 | +0.222% | 10 | 1,047 | -74.823% |
| 2026-05-21 | 22.0000 | 22.8500 | 22.0000 | 22.5500 | +0.445% | 256 | 1,046 | -74.767% |
| 2026-05-20 | 22.4500 | 22.5500 | 22.4500 | 22.4500 | -3.854% | 7 | 1,046 | -74.655% |
| 2026-05-19 | 25.0000 | 25.0000 | 23.3500 | 23.3500 | +1.522% | 2 | 1,047 | -75.632% |
| 2026-05-18 | 22.5000 | 23.3000 | 22.4500 | 23.0000 | +5.747% | 166 | 985 | -75.261% |
| 2026-05-15 | 21.1000 | 21.9000 | 21.1000 | 21.7500 | +5.378% | 15 | 978 | -73.839% |
| 2026-05-14 | 20.5000 | 20.6400 | 20.2500 | 20.6400 | -10.261% | 4 | 977 | -72.432% |
| 2026-05-13 | 23.2300 | 23.2300 | 22.9800 | 23.0000 | -2.335% | 7 | 976 | -75.261% |
| 2026-05-12 | 21.6500 | 24.1500 | 21.6500 | 23.5500 | +10.304% | 376 | 696 | -75.839% |
| 2026-05-11 | 20.9000 | 21.6500 | 20.9000 | 21.3500 | +0.094% | 275 | 689 | -73.349% |
| 2026-05-08 | 21.9000 | 21.9000 | 21.3300 | 21.3300 | -11.310% | 16 | 678 | -73.324% |
| 2026-05-07 | 22.3000 | 25.5500 | 21.4500 | 24.0500 | +10.829% | 534 | 509 | -76.341% |
| 2026-05-06 | 21.8800 | 22.4000 | 21.6700 | 21.7000 | +4.427% | 291 | 426 | -73.779% |
| 2026-05-05 | 21.6200 | 21.6200 | 20.7800 | 20.7800 | -6.816% | 26 | 427 | -72.618% |
| 2026-05-04 | 22.4500 | 22.4500 | 22.1000 | 22.3000 | +1.826% | 18 | 441 | -74.484% |
| 2026-05-01 | 22.1000 | 22.1000 | 21.9000 | 21.9000 | -6.049% | 5 | 440 | -74.018% |
| 2026-04-30 | 23.7200 | 25.4500 | 22.8600 | 23.3100 | -11.031% | 93 | 439 | -75.590% |
| 2026-04-29 | 27.2400 | 27.8500 | 26.0800 | 26.2000 | -6.762% | 473 | 466 | -78.282% |
| 2026-04-28 | 27.3000 | 28.5400 | 27.3000 | 28.1000 | +14.135% | 10 | 466 | -79.751% |
| 2026-04-27 | 24.3800 | 25.2700 | 23.8900 | 24.6200 | +0.531% | 753 | 250 | -76.889% |
| 2026-04-24 | 24.8700 | 25.0800 | 24.0500 | 24.4900 | +4.213% | 135 | 216 | -76.766% |
| 2026-04-23 | 23.6500 | 23.6900 | 23.5000 | 23.5000 | -5.433% | 9 | 211 | -75.787% |
| 2026-04-22 | 25.0000 | 25.0000 | 24.8000 | 24.8500 | -13.081% | 6 | 211 | -77.103% |
| 2026-04-20 | 28.5900 | 28.5900 | 28.5900 | 28.5900 | +4.534% | 1 | 211 | -80.098% |
| 2026-04-17 | 27.3000 | 27.5500 | 27.1500 | 27.3500 | -10.621% | 6 | 213 | -79.196% |
| 2026-04-15 | 30.4000 | 31.5900 | 30.3500 | 30.6000 | -9.467% | 15 | 217 | -81.405% |
| 2026-04-14 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | -6.137% | 10 | 214 | -83.166% |
| 2026-04-13 | 36.1600 | 36.1600 | 36.0100 | 36.0100 | -2.014% | 2 | 214 | -84.199% |
| 2026-04-10 | 36.5700 | 37.0000 | 36.0800 | 36.7500 | -11.146% | 29 | 214 | -84.517% |
| 2026-04-09 | 41.4500 | 41.4500 | 41.3600 | 41.3600 | -3.025% | 20 | 213 | -86.243% |
| 2026-04-08 | 44.4500 | 44.4500 | 42.6500 | 42.6500 | -17.104% | 2 | 213 | -86.659% |
| 2026-04-07 | 54.1000 | 54.1000 | 51.4500 | 51.4500 | -12.426% | 14 | 213 | -88.941% |
| 2026-04-06 | 58.7500 | 58.7500 | 58.7500 | 58.7500 | -0.927% | 3 | 204 | -90.315% |
| 2026-04-02 | 59.8600 | 59.8600 | 59.2500 | 59.3000 | -5.120% | 5 | 203 | -90.405% |
| 2026-03-31 | 61.5000 | 62.5000 | 61.5000 | 62.5000 | -12.465% | 71 | 203 | -90.896% |
| 2026-03-30 | 69.0000 | 71.4400 | 68.6500 | 71.4000 | +5.950% | 67 | 185 | -92.031% |
| 2026-03-27 | 66.2500 | 67.3900 | 66.2500 | 67.3900 | +16.997% | 11 | 192 | -91.557% |
| 2026-03-24 | 57.6000 | 57.6000 | 57.6000 | 57.6000 | +5.398% | 2 | 189 | -90.122% |
| 2026-03-23 | 54.6000 | 54.6500 | 54.6000 | 54.6500 | -10.410% | 2 | 190 | -89.588% |
| 2026-03-20 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | +9.515% | 1 | 191 | -90.672% |
| 2026-03-16 | 55.7000 | 55.7000 | 55.7000 | 55.7000 | -5.127% | 20 | 190 | -89.785% |
| 2026-03-13 | 58.7100 | 58.7100 | 58.7100 | 58.7100 | +12.063% | 1 | 190 | -90.308% |
| 2026-03-12 | 54.0500 | 54.4200 | 52.3700 | 52.3900 | +1.041% | 14 | 191 | -89.139% |
| 2026-03-11 | 52.6500 | 52.6500 | 51.5700 | 51.8500 | +3.410% | 3 | 190 | -89.026% |
| 2026-03-09 | 51.0500 | 51.5500 | 50.1400 | 50.1400 | -4.767% | 9 | 188 | -88.652% |
| 2026-03-06 | 52.6500 | 52.6500 | 52.6500 | 52.6500 | -0.284% | 1 | 185 | -89.193% |
| 2026-03-05 | 52.8000 | 52.8000 | 52.8000 | 52.8000 | -11.484% | 4 | 184 | -89.223% |
| 2026-03-04 | 59.6500 | 59.6500 | 59.6500 | 59.6500 | -7.232% | 1 | 182 | -90.461% |
| 2026-03-03 | 64.3000 | 64.3000 | 64.3000 | 64.3000 | +0.894% | 1 | 181 | -91.151% |
| 2026-02-26 | 63.7300 | 63.7300 | 63.7300 | 63.7300 | +10.069% | 2 | 181 | -91.072% |
| 2026-02-25 | 57.9000 | 57.9000 | 57.9000 | 57.9000 | -6.462% | 15 | 166 | -90.173% |
| 2026-02-24 | 61.9000 | 61.9000 | 61.9000 | 61.9000 | +6.908% | 1 | 166 | -90.808% |
| 2026-02-17 | 59.7100 | 59.7100 | 57.9000 | 57.9000 | +6.239% | 21 | 166 | -90.173% |
| 2026-02-09 | 55.1000 | 55.2000 | 54.5000 | 54.5000 | -6.917% | 4 | 165 | -89.560% |
| 2026-02-06 | 60.0000 | 60.0000 | 58.5500 | 58.5500 | -11.167% | 18 | 163 | -90.282% |
| 2026-02-05 | 65.9100 | 65.9100 | 65.9100 | 65.9100 | -6.630% | 2 | 145 | -91.367% |
| 2026-02-04 | 69.2000 | 70.5900 | 69.2000 | 70.5900 | +4.346% | 101 | 145 | -91.939% |
| 2026-02-03 | 64.7700 | 67.6500 | 64.5000 | 67.6500 | +17.550% | 6 | 62 | -91.589% |
| 2026-02-02 | 56.9000 | 57.5500 | 56.9000 | 57.5500 | +0.349% | 20 | 59 | -90.113% |
| 2026-01-30 | 57.3500 | 57.3500 | 57.3500 | 57.3500 | +1.865% | 15 | 39 | -90.078% |
| 2026-01-28 | 56.3500 | 56.3500 | 56.3000 | 56.3000 | -1.933% | 2 | 24 | -89.893% |
| 2026-01-27 | 57.4100 | 57.4100 | 57.4100 | 57.4100 | -3.787% | 1 | 23 | -90.089% |
| 2026-01-26 | 59.6700 | 59.6700 | 59.6700 | 59.6700 | -9.040% | 1 | 23 | -90.464% |
| 2026-01-23 | 65.6000 | 65.6000 | 65.6000 | 65.6000 | +12.329% | 1 | 23 | -91.326% |
| 2026-01-22 | 58.1400 | 58.4500 | 58.1400 | 58.4000 | -4.184% | 5 | 22 | -90.257% |
| 2026-01-21 | 61.3000 | 61.3000 | 60.7000 | 60.9500 | +11.324% | 11 | 20 | -90.664% |
| 2026-01-20 | 54.7500 | 54.7500 | 54.7500 | 54.7500 | +12.147% | 3 | 11 | -89.607% |
| 2026-01-13 | 48.8200 | 48.8200 | 48.8200 | 48.8200 | 0.000% | 8 | 8 | -88.345% |