AVGO261120P00350000
AVGO Nov 20 2026 350.00 Put
optionOPRA
EODOct 7, 2026
8.22USD-2.143%(-0.18)815Vol11,839OI
AVGO261120P00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 9.4600 | 9.9000 | 8.1500 | 8.2200 | -2.143% | 815 | 11,427 | 0.000% |
| 2026-10-06 | 10.9000 | 11.2000 | 7.3000 | 8.4000 | -30.864% | 1,187 | 11,507 | -2.143% |
| 2026-10-05 | 14.3500 | 14.5500 | 11.8500 | 12.1500 | -21.001% | 573 | 11,406 | -32.346% |
| 2026-10-02 | 18.6200 | 18.7500 | 14.6500 | 15.3800 | -25.736% | 971 | 10,851 | -46.554% |
| 2026-10-01 | 17.1500 | 21.0000 | 16.6500 | 20.7100 | +18.343% | 576 | 10,623 | -60.309% |
| 2026-09-30 | 15.1000 | 17.9500 | 15.1000 | 17.5000 | +6.254% | 666 | 10,409 | -53.029% |
| 2026-09-29 | 15.2700 | 16.8000 | 13.9500 | 16.4700 | -11.356% | 844 | 9,806 | -50.091% |
| 2026-09-28 | 16.4000 | 19.3600 | 16.3000 | 18.5800 | +6.904% | 1,174 | 9,285 | -55.759% |
| 2026-09-25 | 17.7500 | 19.0600 | 17.0000 | 17.3800 | -7.798% | 315 | 9,173 | -52.704% |
| 2026-09-24 | 19.8500 | 20.6500 | 18.4700 | 18.8500 | +5.958% | 314 | 8,736 | -56.393% |
| 2026-09-23 | 15.9900 | 17.7900 | 15.4500 | 17.7900 | +27.071% | 1,851 | 8,028 | -53.794% |
| 2026-09-22 | 15.2300 | 16.0000 | 14.0000 | 14.0000 | -6.977% | 339 | 7,980 | -41.286% |
| 2026-09-21 | 17.3000 | 17.9900 | 15.0100 | 15.0500 | -11.471% | 314 | 7,849 | -45.382% |
| 2026-09-18 | 16.8500 | 18.6500 | 15.0000 | 17.0000 | -19.048% | 140 | 7,838 | -51.647% |
| 2026-09-17 | 22.3000 | 22.3000 | 20.2600 | 21.0000 | -19.386% | 214 | 7,792 | -60.857% |
| 2026-09-16 | 24.7000 | 28.0000 | 23.7200 | 26.0500 | -1.883% | 130 | 7,763 | -68.445% |
| 2026-09-15 | 22.9000 | 27.0700 | 22.8500 | 26.5500 | +10.533% | 418 | 7,524 | -69.040% |
| 2026-09-14 | 23.1000 | 24.6000 | 22.3500 | 24.0200 | +43.403% | 929 | 7,529 | -65.779% |
| 2026-09-11 | 17.0500 | 17.0500 | 15.7000 | 16.7500 | -7.967% | 37 | 7,519 | -50.925% |
| 2026-09-10 | 19.8000 | 19.8000 | 16.8500 | 18.2000 | -1.355% | 238 | 7,365 | -54.835% |
| 2026-09-09 | 17.2000 | 19.5000 | 17.2000 | 18.4500 | +7.019% | 276 | 7,235 | -55.447% |
| 2026-09-08 | 17.8900 | 18.4000 | 15.8000 | 17.2400 | -14.442% | 410 | 7,345 | -52.320% |
| 2026-09-04 | 20.4600 | 20.9900 | 18.8500 | 20.1500 | +0.750% | 343 | 7,178 | -59.206% |
| 2026-09-03 | 22.9500 | 26.5000 | 19.2000 | 20.0000 | +0.806% | 594 | 6,925 | -58.900% |
| 2026-09-02 | 20.0000 | 20.3200 | 18.6500 | 19.8400 | -2.025% | 598 | 6,381 | -58.569% |
| 2026-09-01 | 22.2500 | 22.7000 | 19.8000 | 20.2500 | 0.000% | 136 | 6,346 | -59.407% |
| 2026-08-31 | 20.3000 | 21.3600 | 19.4500 | 20.2500 | -2.079% | 155 | 6,306 | -59.407% |
| 2026-08-28 | 19.1500 | 22.1000 | 19.1200 | 20.6800 | -4.920% | 82 | 6,297 | -60.251% |
| 2026-08-27 | 24.5100 | 24.5100 | 21.1000 | 21.7500 | -20.183% | 73 | 6,273 | -62.207% |
| 2026-08-26 | 27.2000 | 28.8500 | 27.2000 | 27.2500 | +2.251% | 518 | 5,876 | -69.835% |
| 2026-08-25 | 25.0000 | 26.8500 | 24.6900 | 26.6500 | +3.135% | 101 | 5,859 | -69.156% |
| 2026-08-24 | 24.4500 | 25.8400 | 24.3400 | 25.8400 | +10.427% | 190 | 5,557 | -68.189% |
| 2026-08-21 | 22.1300 | 24.3500 | 21.9000 | 23.4000 | -6.958% | 273 | 5,668 | -64.872% |
| 2026-08-20 | 24.1700 | 25.3000 | 23.8500 | 25.1500 | +0.399% | 107 | 5,621 | -67.316% |
| 2026-08-19 | 22.4000 | 27.5000 | 21.6000 | 25.0500 | +23.582% | 583 | 5,113 | -67.186% |
| 2026-08-18 | 19.0500 | 21.0000 | 19.0500 | 20.2700 | +21.742% | 159 | 5,021 | -59.447% |
| 2026-08-17 | 16.4000 | 16.6500 | 15.2300 | 16.6500 | -2.174% | 171 | 4,979 | -50.631% |
| 2026-08-14 | 14.5000 | 18.1000 | 14.5000 | 17.0200 | +36.160% | 87 | 4,922 | -51.704% |
| 2026-08-13 | 11.7800 | 12.5000 | 11.5000 | 12.5000 | -5.303% | 32 | 4,913 | -34.240% |
| 2026-08-12 | 11.5400 | 13.2000 | 11.5400 | 13.2000 | -1.493% | 99 | 4,899 | -37.727% |
| 2026-08-11 | 12.8000 | 13.5000 | 12.4000 | 13.4000 | +7.631% | 523 | 4,516 | -38.657% |
| 2026-08-10 | 12.6000 | 13.4000 | 12.0000 | 12.4500 | -2.353% | 59 | 4,486 | -33.976% |
| 2026-08-07 | 14.5000 | 14.5000 | 12.7500 | 12.7500 | -17.742% | 106 | 4,386 | -35.529% |
| 2026-08-06 | 15.5000 | 15.5000 | 15.0000 | 15.5000 | -8.824% | 42 | 4,415 | -46.968% |
| 2026-08-05 | 17.1400 | 17.1400 | 16.1600 | 17.0000 | -4.975% | 28 | 4,417 | -51.647% |
| 2026-08-04 | 19.8500 | 19.8500 | 17.7500 | 17.8900 | -21.466% | 710 | 4,889 | -54.053% |
| 2026-08-03 | 27.3000 | 27.3000 | 22.7800 | 22.7800 | -3.882% | 19 | 4,890 | -63.916% |
| 2026-07-31 | 24.1700 | 26.3500 | 23.7000 | 23.7000 | -9.438% | 73 | 4,871 | -65.316% |
| 2026-07-30 | 25.7000 | 26.5000 | 25.7000 | 26.1700 | -14.477% | 454 | 4,422 | -68.590% |
| 2026-07-29 | 30.0600 | 31.3400 | 26.6300 | 30.6000 | +13.124% | 45 | 4,424 | -73.137% |
| 2026-07-28 | 29.6800 | 30.0000 | 27.0500 | 27.0500 | -0.368% | 1,024 | 3,628 | -69.612% |
| 2026-07-27 | 26.1000 | 28.6800 | 26.1000 | 27.1500 | -5.499% | 53 | 3,628 | -69.724% |
| 2026-07-24 | 27.8900 | 28.7300 | 26.8500 | 28.7300 | +8.211% | 55 | 3,627 | -71.389% |
| 2026-07-23 | 25.0000 | 26.7500 | 25.0000 | 26.5500 | +5.149% | 12 | 3,629 | -69.040% |
| 2026-07-22 | 25.4500 | 25.4500 | 24.8500 | 25.2500 | -8.015% | 41 | 3,617 | -67.446% |
| 2026-07-21 | 28.2500 | 28.2500 | 27.4500 | 27.4500 | -8.102% | 7 | 3,616 | -70.055% |
| 2026-07-20 | 29.8700 | 29.8700 | 29.8700 | 29.8700 | -9.894% | 2 | 3,616 | -72.481% |
| 2026-07-17 | 34.4000 | 36.0700 | 31.6000 | 33.1500 | +5.305% | 38 | 3,603 | -75.204% |
| 2026-07-16 | 28.8500 | 31.4800 | 28.6500 | 31.4800 | +21.077% | 127 | 3,555 | -73.888% |
| 2026-07-15 | 25.2500 | 26.5400 | 25.2500 | 26.0000 | -10.035% | 160 | 3,414 | -68.385% |
| 2026-07-13 | 26.7400 | 28.9000 | 26.7400 | 28.9000 | +14.683% | 97 | 3,454 | -71.557% |
| 2026-07-10 | 26.1700 | 26.1700 | 25.2000 | 25.2000 | -2.439% | 9 | 3,459 | -67.381% |
| 2026-07-09 | 27.4900 | 27.4900 | 24.3300 | 25.8300 | -7.914% | 38 | 3,475 | -68.177% |
| 2026-07-08 | 28.3500 | 28.8500 | 27.0000 | 28.0500 | -17.134% | 53 | 3,461 | -70.695% |
| 2026-07-07 | 34.4000 | 35.1800 | 32.2000 | 33.8500 | +8.182% | 31 | 3,459 | -75.716% |
| 2026-07-06 | 30.8000 | 31.9100 | 30.8000 | 31.2900 | -17.266% | 8 | 3,451 | -73.730% |
| 2026-07-02 | 32.7000 | 37.8200 | 32.7000 | 37.8200 | +15.481% | 18 | 3,460 | -78.265% |
| 2026-07-01 | 33.4500 | 33.5200 | 32.0000 | 32.7500 | +7.730% | 34 | 3,452 | -74.901% |
| 2026-06-30 | 30.9600 | 31.1000 | 30.2000 | 30.4000 | -4.131% | 7 | 3,449 | -72.961% |
| 2026-06-29 | 33.6400 | 33.6400 | 31.7000 | 31.7100 | -8.984% | 42 | 3,440 | -74.078% |
| 2026-06-26 | 34.7100 | 34.8400 | 32.3700 | 34.8400 | +12.678% | 40 | 3,442 | -76.406% |
| 2026-06-25 | 28.4800 | 33.5000 | 28.4800 | 30.9200 | +6.072% | 16 | 3,443 | -73.415% |
| 2026-06-24 | 29.4500 | 29.4500 | 29.1000 | 29.1500 | -4.112% | 12 | 3,442 | -71.801% |
| 2026-06-23 | 29.8500 | 30.4000 | 29.3500 | 30.4000 | +14.501% | 6 | 3,440 | -72.961% |
| 2026-06-22 | 23.4000 | 26.9000 | 23.4000 | 26.5500 | +9.938% | 94 | 3,478 | -69.040% |
| 2026-06-18 | 23.9500 | 24.7200 | 23.9200 | 24.1500 | -15.114% | 29 | 3,426 | -65.963% |
| 2026-06-17 | 27.1500 | 28.4500 | 26.0500 | 28.4500 | -7.087% | 82 | 3,448 | -71.107% |
| 2026-06-16 | 29.9000 | 31.0000 | 29.1200 | 30.6200 | +14.897% | 38 | 3,433 | -73.155% |
| 2026-06-15 | 28.4000 | 28.4000 | 26.5500 | 26.6500 | -18.000% | 48 | 3,392 | -69.156% |
| 2026-06-12 | 31.7000 | 33.0500 | 31.7000 | 32.5000 | +4.569% | 29 | 3,371 | -74.708% |
| 2026-06-11 | 33.1100 | 34.7000 | 31.0800 | 31.0800 | -14.144% | 122 | 3,319 | -73.552% |
| 2026-06-10 | 33.0500 | 36.2000 | 33.0500 | 36.2000 | +21.232% | 63 | 3,292 | -77.293% |
| 2026-06-09 | 26.3800 | 36.5300 | 26.3800 | 29.8600 | +6.263% | 76 | 3,147 | -72.472% |
| 2026-06-08 | 28.7000 | 29.7000 | 27.5000 | 28.1000 | -11.635% | 258 | 3,051 | -70.747% |
| 2026-06-05 | 26.1500 | 32.4000 | 26.1500 | 31.8000 | +38.261% | 225 | 3,035 | -74.151% |
| 2026-06-04 | 27.8500 | 28.0000 | 22.4900 | 23.0000 | +43.302% | 3,543 | 1,663 | -64.261% |
| 2026-06-03 | 16.3500 | 16.3500 | 15.5500 | 16.0500 | 0.000% | 100 | 1,685 | -48.785% |
| 2026-06-02 | 17.2500 | 17.2500 | 16.0500 | 16.0500 | -15.659% | 37 | 1,654 | -48.785% |
| 2026-06-01 | 19.9500 | 19.9500 | 19.0300 | 19.0300 | -4.850% | 31 | 1,653 | -56.805% |
| 2026-05-29 | 21.1000 | 21.6500 | 19.9500 | 20.0000 | -9.950% | 195 | 1,623 | -58.900% |
| 2026-05-28 | 23.9500 | 24.3000 | 22.2100 | 22.2100 | -7.458% | 9 | 1,622 | -62.990% |
| 2026-05-27 | 23.9000 | 24.1000 | 23.9000 | 24.0000 | +1.053% | 9 | 1,613 | -65.750% |
| 2026-05-26 | 22.6000 | 23.9000 | 21.8500 | 23.7500 | -6.863% | 31 | 1,596 | -65.389% |
| 2026-05-22 | 25.8000 | 26.1500 | 25.4500 | 25.5000 | -1.392% | 142 | 1,570 | -67.765% |
| 2026-05-21 | 25.8000 | 26.4300 | 25.1000 | 25.8600 | +1.213% | 41 | 1,568 | -68.213% |
| 2026-05-20 | 26.3700 | 26.4500 | 25.0500 | 25.5500 | -5.370% | 72 | 1,511 | -67.828% |
| 2026-05-19 | 28.2500 | 28.2500 | 26.1500 | 27.0000 | +5.304% | 179 | 1,432 | -69.556% |
| 2026-05-18 | 25.7200 | 25.7200 | 25.6400 | 25.6400 | +2.355% | 17 | 1,432 | -67.941% |
| 2026-05-15 | 24.4000 | 25.1000 | 24.0500 | 25.0500 | +9.965% | 312 | 1,317 | -67.186% |
| 2026-05-14 | 24.4500 | 24.4500 | 22.7800 | 22.7800 | -14.038% | 53 | 1,303 | -63.916% |
| 2026-05-13 | 26.2000 | 26.5000 | 26.2000 | 26.5000 | -2.069% | 6 | 1,298 | -68.981% |
| 2026-05-12 | 24.4000 | 27.3000 | 24.4000 | 27.0600 | +11.129% | 19 | 1,282 | -69.623% |
| 2026-05-11 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | -2.209% | 2 | 1,281 | -66.242% |
| 2026-05-08 | 25.4000 | 25.5000 | 23.8300 | 24.9000 | -7.228% | 77 | 1,221 | -66.988% |
| 2026-05-07 | 24.4100 | 26.9300 | 24.4100 | 26.8400 | +8.620% | 17 | 1,206 | -69.374% |
| 2026-05-06 | 24.9000 | 26.0100 | 24.4500 | 24.7100 | +3.562% | 300 | 982 | -66.734% |
| 2026-05-05 | 24.0000 | 24.0000 | 23.8600 | 23.8600 | -9.450% | 42 | 950 | -65.549% |
| 2026-05-04 | 25.2500 | 26.3500 | 25.2500 | 26.3500 | +4.980% | 3 | 948 | -68.805% |
| 2026-05-01 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | -15.630% | 2 | 946 | -67.251% |
| 2026-04-29 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | -8.236% | 2 | 945 | -72.370% |
| 2026-04-28 | 31.8000 | 32.4200 | 31.8000 | 32.4200 | +15.292% | 62 | 907 | -74.645% |
| 2026-04-27 | 28.1500 | 28.1700 | 28.1200 | 28.1200 | +2.255% | 21 | 907 | -70.768% |
| 2026-04-24 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -0.937% | 1 | 906 | -70.109% |
| 2026-04-23 | 26.7000 | 28.5000 | 26.7000 | 27.7600 | -0.502% | 7 | 907 | -70.389% |
| 2026-04-22 | 27.9100 | 28.1300 | 27.6700 | 27.9000 | -13.488% | 8 | 902 | -70.538% |
| 2026-04-20 | 32.2500 | 32.2500 | 32.1000 | 32.2500 | +5.565% | 11 | 893 | -74.512% |
| 2026-04-17 | 30.5500 | 30.5500 | 30.5500 | 30.5500 | -7.788% | 5 | 893 | -73.093% |
| 2026-04-16 | 33.1300 | 33.1300 | 33.1300 | 33.1300 | -3.411% | 1 | 893 | -75.189% |
| 2026-04-15 | 33.6000 | 34.3000 | 33.6000 | 34.3000 | -9.475% | 10 | 887 | -76.035% |
| 2026-04-14 | 37.8900 | 37.8900 | 37.8900 | 37.8900 | -7.922% | 1 | 887 | -78.306% |
| 2026-04-13 | 41.1500 | 41.1500 | 41.1500 | 41.1500 | -0.170% | 5 | 887 | -80.024% |
| 2026-04-10 | 40.3000 | 41.2500 | 40.3000 | 41.2200 | -9.007% | 48 | 887 | -80.058% |
| 2026-04-09 | 45.3000 | 45.3000 | 45.3000 | 45.3000 | -6.114% | 50 | 854 | -81.854% |
| 2026-04-08 | 49.1300 | 49.5300 | 48.2500 | 48.2500 | -25.883% | 13 | 804 | -82.964% |
| 2026-04-06 | 65.1000 | 65.1000 | 65.1000 | 65.1000 | -6.358% | 3 | 816 | -87.373% |
| 2026-04-02 | 69.5200 | 69.5200 | 69.5200 | 69.5200 | +0.827% | 14 | 813 | -88.176% |
| 2026-03-31 | 68.9500 | 68.9500 | 68.9500 | 68.9500 | -12.478% | 40 | 813 | -88.078% |
| 2026-03-30 | 78.7800 | 78.7800 | 78.7800 | 78.7800 | +8.572% | 10 | 773 | -89.566% |
| 2026-03-27 | 72.5700 | 72.5700 | 72.5600 | 72.5600 | +8.998% | 12 | 773 | -88.671% |
| 2026-03-26 | 66.5700 | 66.5700 | 66.5700 | 66.5700 | -1.915% | 5 | 773 | -87.652% |
| 2026-03-20 | 67.8700 | 67.8700 | 67.8700 | 67.8700 | +6.630% | 1 | 773 | -87.889% |
| 2026-03-19 | 63.6500 | 63.6500 | 63.6500 | 63.6500 | +0.872% | 110 | 773 | -87.086% |
| 2026-03-18 | 64.2000 | 64.2100 | 62.9500 | 63.1000 | -3.811% | 4 | 663 | -86.973% |
| 2026-03-13 | 65.2900 | 65.6000 | 65.2900 | 65.6000 | +11.565% | 6 | 662 | -87.470% |
| 2026-03-12 | 59.8000 | 59.8000 | 58.7000 | 58.8000 | +4.348% | 5 | 660 | -86.020% |
| 2026-03-11 | 56.3500 | 56.3500 | 56.3500 | 56.3500 | +4.662% | 1 | 660 | -85.413% |
| 2026-03-10 | 54.4500 | 54.4500 | 53.0500 | 53.8400 | -3.461% | 10 | 660 | -84.733% |
| 2026-03-09 | 56.3000 | 56.3000 | 55.0900 | 55.7700 | -14.725% | 730 | 660 | -85.261% |
| 2026-03-04 | 66.4000 | 66.4000 | 65.4000 | 65.4000 | -7.562% | 28 | 312 | -87.431% |
| 2026-03-03 | 70.7000 | 70.7500 | 70.5500 | 70.7500 | +3.891% | 45 | 284 | -88.382% |
| 2026-02-24 | 68.1000 | 68.1000 | 68.1000 | 68.1000 | +11.548% | 1 | 247 | -87.930% |
| 2026-02-18 | 60.9900 | 61.0500 | 60.9900 | 61.0500 | -16.427% | 2 | 246 | -86.536% |
| 2026-02-05 | 72.0500 | 73.0500 | 72.0500 | 73.0500 | -9.815% | 5 | 245 | -88.747% |
| 2026-02-04 | 81.0000 | 81.0000 | 81.0000 | 81.0000 | +8.725% | 1 | 242 | -89.852% |
| 2026-02-03 | 74.2000 | 74.5000 | 74.2000 | 74.5000 | +15.593% | 2 | 241 | -88.966% |
| 2026-01-30 | 64.0500 | 64.7500 | 63.8500 | 64.4500 | -0.617% | 476 | 239 | -87.246% |
| 2026-01-27 | 64.8500 | 64.8500 | 64.8500 | 64.8500 | +12.763% | 1 | 4 | -87.325% |
| 2026-01-16 | 57.5100 | 57.5100 | 57.5100 | 57.5100 | -0.277% | 1 | 1 | -85.707% |
| 2026-01-15 | 57.8700 | 57.8700 | 57.6700 | 57.6700 | -0.225% | 2 | 1 | -85.746% |
| 2026-01-14 | 57.8000 | 57.8000 | 57.8000 | 57.8000 | +2.500% | 1 | 1 | -85.779% |
| 2026-01-12 | 56.3900 | 56.3900 | 56.3900 | 56.3900 | 0.000% | 1 | 1 | -85.423% |