AVGO261120P00370000
AVGO Nov 20 2026 370.00 Put
optionOPRA
EODOct 7, 2026
15.80USD-0.816%(-0.13)649Vol5,250OI
AVGO261120P00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 17.70 | 18.40 | 15.72 | 15.80 | -0.816% | 649 | 4,918 | 0.000% |
| 2026-10-06 | 20.40 | 20.40 | 14.25 | 15.93 | -27.360% | 2,159 | 3,777 | -0.816% |
| 2026-10-05 | 24.57 | 24.95 | 21.40 | 21.93 | -17.089% | 300 | 3,643 | -27.953% |
| 2026-10-02 | 30.45 | 30.45 | 25.40 | 26.45 | -21.699% | 123 | 3,657 | -40.265% |
| 2026-10-01 | 28.25 | 33.83 | 27.96 | 33.78 | +18.319% | 217 | 3,603 | -53.227% |
| 2026-09-30 | 27.25 | 28.55 | 27.00 | 28.55 | +4.197% | 106 | 3,577 | -44.658% |
| 2026-09-29 | 25.45 | 27.50 | 23.91 | 27.40 | -11.755% | 400 | 3,521 | -42.336% |
| 2026-09-28 | 28.80 | 31.35 | 28.70 | 31.05 | +5.973% | 189 | 3,530 | -49.114% |
| 2026-09-25 | 28.77 | 30.90 | 28.77 | 29.30 | -6.866% | 209 | 3,553 | -46.075% |
| 2026-09-24 | 32.75 | 32.75 | 30.41 | 31.46 | +8.896% | 124 | 3,521 | -49.777% |
| 2026-09-23 | 27.20 | 29.00 | 26.80 | 28.89 | +23.673% | 118 | 3,587 | -45.310% |
| 2026-09-22 | 25.41 | 25.65 | 23.36 | 23.36 | -7.668% | 151 | 3,544 | -32.363% |
| 2026-09-21 | 27.50 | 27.50 | 25.27 | 25.30 | -10.220% | 329 | 3,425 | -37.549% |
| 2026-09-18 | 28.00 | 29.65 | 25.90 | 28.18 | -14.606% | 409 | 3,465 | -43.932% |
| 2026-09-17 | 33.63 | 33.85 | 31.95 | 33.00 | -18.519% | 90 | 3,441 | -52.121% |
| 2026-09-16 | 37.34 | 40.50 | 37.05 | 40.50 | +0.998% | 36 | 3,433 | -60.988% |
| 2026-09-15 | 36.45 | 40.10 | 36.45 | 40.10 | +9.713% | 17 | 3,429 | -60.599% |
| 2026-09-14 | 35.55 | 37.00 | 34.20 | 36.55 | +42.384% | 40 | 3,425 | -56.772% |
| 2026-09-11 | 25.32 | 26.72 | 25.05 | 25.67 | -7.728% | 115 | 3,377 | -38.450% |
| 2026-09-10 | 28.90 | 28.90 | 26.55 | 27.82 | +0.615% | 145 | 3,293 | -43.206% |
| 2026-09-09 | 28.22 | 29.65 | 27.40 | 27.65 | +4.735% | 139 | 3,243 | -42.857% |
| 2026-09-08 | 28.90 | 28.90 | 24.75 | 26.40 | -15.113% | 275 | 3,108 | -40.152% |
| 2026-09-04 | 30.00 | 32.15 | 29.60 | 31.10 | +3.322% | 108 | 3,141 | -49.196% |
| 2026-09-03 | 35.00 | 38.83 | 30.10 | 30.10 | +0.905% | 422 | 2,944 | -47.508% |
| 2026-09-02 | 31.00 | 31.00 | 28.72 | 29.83 | -0.067% | 125 | 2,969 | -47.033% |
| 2026-09-01 | 32.68 | 32.94 | 28.65 | 29.85 | -0.666% | 125 | 2,913 | -47.069% |
| 2026-08-31 | 29.46 | 31.57 | 29.46 | 30.05 | -2.340% | 62 | 2,865 | -47.421% |
| 2026-08-28 | 28.80 | 32.09 | 28.62 | 30.77 | -1.536% | 135 | 2,955 | -48.651% |
| 2026-08-27 | 34.33 | 34.33 | 30.80 | 31.25 | -18.662% | 137 | 2,962 | -49.440% |
| 2026-08-26 | 36.49 | 40.61 | 36.49 | 38.42 | +1.026% | 471 | 3,110 | -58.876% |
| 2026-08-25 | 35.65 | 38.05 | 35.36 | 38.03 | +4.766% | 44 | 3,121 | -58.454% |
| 2026-08-24 | 35.10 | 36.50 | 34.50 | 36.30 | +7.619% | 182 | 3,077 | -56.474% |
| 2026-08-21 | 31.88 | 34.04 | 31.88 | 33.73 | -2.795% | 12 | 3,071 | -53.157% |
| 2026-08-20 | 34.77 | 34.77 | 33.72 | 34.70 | -4.091% | 61 | 3,046 | -54.467% |
| 2026-08-19 | 31.75 | 37.93 | 31.75 | 36.18 | +24.931% | 515 | 2,730 | -56.329% |
| 2026-08-18 | 27.90 | 30.00 | 27.57 | 28.96 | +18.446% | 83 | 2,715 | -45.442% |
| 2026-08-17 | 22.98 | 24.45 | 22.00 | 24.45 | -0.811% | 180 | 2,565 | -35.378% |
| 2026-08-14 | 22.50 | 26.10 | 22.50 | 24.65 | +36.188% | 926 | 1,927 | -35.903% |
| 2026-08-13 | 17.40 | 18.10 | 16.80 | 18.10 | 0.000% | 321 | 1,827 | -12.707% |
| 2026-08-12 | 17.98 | 18.10 | 17.40 | 18.10 | -4.485% | 46 | 1,790 | -12.707% |
| 2026-08-11 | 18.90 | 19.55 | 18.10 | 18.95 | +3.270% | 87 | 1,767 | -16.623% |
| 2026-08-10 | 17.60 | 19.10 | 17.35 | 18.35 | -0.811% | 59 | 1,731 | -13.896% |
| 2026-08-07 | 20.45 | 21.06 | 18.50 | 18.50 | -12.736% | 109 | 1,675 | -14.595% |
| 2026-08-06 | 23.04 | 23.41 | 21.09 | 21.20 | -5.526% | 87 | 1,680 | -25.472% |
| 2026-08-05 | 23.37 | 23.52 | 22.44 | 22.44 | -7.464% | 34 | 1,670 | -29.590% |
| 2026-08-04 | 25.61 | 25.70 | 24.20 | 24.25 | -21.648% | 35 | 1,658 | -34.845% |
| 2026-08-03 | 34.70 | 37.21 | 30.95 | 30.95 | -4.061% | 52 | 1,639 | -48.950% |
| 2026-07-31 | 35.54 | 35.54 | 32.20 | 32.26 | -12.218% | 21 | 1,638 | -51.023% |
| 2026-07-30 | 36.75 | 36.75 | 36.75 | 36.75 | -5.161% | 2 | 1,638 | -57.007% |
| 2026-07-29 | 38.00 | 41.35 | 37.20 | 38.75 | +8.543% | 74 | 1,586 | -59.226% |
| 2026-07-28 | 39.00 | 40.24 | 35.70 | 35.70 | -4.443% | 30 | 1,586 | -55.742% |
| 2026-07-27 | 37.10 | 38.00 | 36.22 | 37.36 | +0.457% | 133 | 1,630 | -57.709% |
| 2026-07-24 | 37.55 | 37.55 | 37.19 | 37.19 | +7.176% | 17 | 1,619 | -57.515% |
| 2026-07-23 | 33.85 | 34.70 | 33.85 | 34.70 | +5.311% | 7 | 1,618 | -54.467% |
| 2026-07-22 | 34.10 | 34.10 | 32.85 | 32.95 | -9.478% | 16 | 1,615 | -52.049% |
| 2026-07-21 | 35.90 | 36.42 | 35.90 | 36.40 | -5.035% | 3 | 1,615 | -56.593% |
| 2026-07-20 | 38.35 | 38.35 | 38.33 | 38.33 | -11.986% | 2 | 1,615 | -58.779% |
| 2026-07-17 | 48.40 | 48.40 | 40.75 | 43.55 | +7.425% | 94 | 1,577 | -63.720% |
| 2026-07-16 | 37.55 | 41.25 | 37.55 | 40.54 | +18.816% | 1,283 | 828 | -61.026% |
| 2026-07-15 | 36.26 | 36.26 | 34.12 | 34.12 | -8.525% | 3 | 827 | -53.693% |
| 2026-07-13 | 36.94 | 37.30 | 36.94 | 37.30 | +12.248% | 7 | 831 | -57.641% |
| 2026-07-10 | 33.15 | 33.23 | 32.75 | 33.23 | -6.156% | 37 | 814 | -52.453% |
| 2026-07-09 | 35.41 | 35.41 | 35.41 | 35.41 | -3.357% | 1 | 814 | -55.380% |
| 2026-07-08 | 40.06 | 40.06 | 36.38 | 36.64 | -16.060% | 16 | 807 | -56.878% |
| 2026-07-07 | 43.90 | 45.06 | 42.05 | 43.65 | +6.776% | 35 | 805 | -63.803% |
| 2026-07-06 | 39.09 | 41.25 | 39.09 | 40.88 | -14.566% | 9 | 806 | -61.350% |
| 2026-07-02 | 42.05 | 48.00 | 42.00 | 47.85 | +14.092% | 77 | 821 | -66.980% |
| 2026-07-01 | 42.00 | 43.50 | 41.93 | 41.94 | +5.589% | 33 | 798 | -62.327% |
| 2026-06-30 | 39.72 | 39.72 | 39.72 | 39.72 | -5.541% | 1 | 797 | -60.222% |
| 2026-06-29 | 43.39 | 43.55 | 42.05 | 42.05 | -3.333% | 45 | 766 | -62.426% |
| 2026-06-26 | 44.10 | 44.22 | 42.32 | 43.50 | +10.828% | 27 | 759 | -63.678% |
| 2026-06-25 | 40.23 | 40.23 | 37.30 | 39.25 | -4.848% | 24 | 754 | -59.745% |
| 2026-06-24 | 37.50 | 41.25 | 37.50 | 41.25 | +6.314% | 7 | 748 | -61.697% |
| 2026-06-23 | 38.80 | 38.80 | 38.80 | 38.80 | +15.236% | 5 | 750 | -59.278% |
| 2026-06-22 | 33.67 | 33.67 | 33.67 | 33.67 | +7.195% | 1 | 750 | -53.074% |
| 2026-06-18 | 31.45 | 32.15 | 31.37 | 31.41 | -15.678% | 7 | 750 | -49.698% |
| 2026-06-17 | 36.75 | 37.25 | 35.45 | 37.25 | -6.384% | 72 | 696 | -57.584% |
| 2026-06-16 | 38.55 | 40.00 | 38.55 | 39.79 | +13.848% | 15 | 684 | -60.292% |
| 2026-06-15 | 36.70 | 36.70 | 34.95 | 34.95 | -16.885% | 17 | 694 | -54.793% |
| 2026-06-12 | 41.53 | 42.15 | 41.53 | 42.05 | +4.602% | 12 | 689 | -62.426% |
| 2026-06-11 | 45.20 | 45.20 | 40.20 | 40.20 | -11.842% | 29 | 676 | -60.697% |
| 2026-06-10 | 43.15 | 46.63 | 43.15 | 45.60 | +17.829% | 276 | 538 | -65.351% |
| 2026-06-09 | 35.75 | 45.85 | 35.75 | 38.70 | +6.027% | 203 | 456 | -59.173% |
| 2026-06-08 | 38.20 | 38.20 | 36.18 | 36.50 | -10.627% | 38 | 455 | -56.712% |
| 2026-06-05 | 36.30 | 41.55 | 36.30 | 40.84 | +32.856% | 165 | 437 | -61.312% |
| 2026-06-04 | 35.86 | 36.17 | 30.50 | 30.74 | +49.223% | 200 | 392 | -48.601% |
| 2026-06-03 | 20.80 | 20.80 | 19.95 | 20.60 | -5.591% | 11 | 386 | -23.301% |
| 2026-06-02 | 22.61 | 22.61 | 21.05 | 21.82 | -13.344% | 26 | 379 | -27.589% |
| 2026-06-01 | 25.55 | 25.60 | 24.67 | 25.18 | -8.603% | 16 | 382 | -37.252% |
| 2026-05-29 | 26.30 | 28.55 | 26.30 | 27.55 | -5.098% | 37 | 361 | -42.650% |
| 2026-05-28 | 32.37 | 32.37 | 29.00 | 29.03 | -6.656% | 27 | 350 | -45.574% |
| 2026-05-27 | 31.85 | 31.85 | 31.10 | 31.10 | +1.138% | 7 | 346 | -49.196% |
| 2026-05-26 | 30.80 | 30.90 | 28.32 | 30.75 | -6.535% | 65 | 306 | -48.618% |
| 2026-05-22 | 32.67 | 33.55 | 32.67 | 32.90 | -1.791% | 64 | 264 | -51.976% |
| 2026-05-21 | 33.65 | 33.85 | 33.05 | 33.50 | +0.450% | 66 | 235 | -52.836% |
| 2026-05-20 | 32.75 | 33.35 | 32.60 | 33.35 | -4.167% | 151 | 192 | -52.624% |
| 2026-05-19 | 34.73 | 36.20 | 34.30 | 34.80 | +4.882% | 37 | 172 | -54.598% |
| 2026-05-18 | 33.65 | 33.80 | 33.10 | 33.18 | +4.176% | 87 | 147 | -52.381% |
| 2026-05-15 | 31.55 | 32.50 | 30.60 | 31.85 | +12.148% | 23 | 134 | -50.392% |
| 2026-05-14 | 30.40 | 30.88 | 28.30 | 28.40 | -15.325% | 56 | 99 | -44.366% |
| 2026-05-13 | 33.70 | 33.70 | 33.54 | 33.54 | +0.359% | 5 | 96 | -52.892% |
| 2026-05-12 | 31.13 | 34.69 | 31.13 | 33.42 | +6.637% | 8 | 91 | -52.723% |
| 2026-05-11 | 30.75 | 31.34 | 30.45 | 31.34 | -1.136% | 5 | 89 | -49.585% |
| 2026-05-08 | 32.15 | 32.15 | 31.70 | 31.70 | -12.431% | 13 | 82 | -50.158% |
| 2026-05-07 | 32.02 | 36.20 | 32.02 | 36.20 | +12.949% | 2 | 81 | -56.354% |
| 2026-05-06 | 31.75 | 32.05 | 31.69 | 32.05 | +4.910% | 39 | 87 | -50.702% |
| 2026-05-05 | 30.50 | 30.55 | 30.50 | 30.55 | -4.382% | 5 | 87 | -48.282% |
| 2026-05-01 | 32.17 | 32.17 | 31.65 | 31.95 | -15.476% | 7 | 81 | -50.548% |
| 2026-04-29 | 37.80 | 37.80 | 37.80 | 37.80 | -5.382% | 1 | 80 | -58.201% |
| 2026-04-28 | 39.95 | 39.95 | 39.95 | 39.95 | +11.686% | 1 | 79 | -60.451% |
| 2026-04-27 | 35.77 | 35.77 | 35.77 | 35.77 | +2.493% | 1 | 78 | -55.829% |
| 2026-04-24 | 35.58 | 35.64 | 34.90 | 34.90 | -0.993% | 56 | 51 | -54.728% |
| 2026-04-22 | 34.65 | 35.25 | 34.65 | 35.25 | -9.079% | 3 | 50 | -55.177% |
| 2026-04-21 | 39.20 | 39.20 | 38.77 | 38.77 | -4.390% | 2 | 50 | -59.247% |
| 2026-04-20 | 39.80 | 40.65 | 39.80 | 40.55 | +5.737% | 21 | 48 | -61.036% |
| 2026-04-17 | 39.50 | 39.50 | 38.35 | 38.35 | -5.797% | 9 | 45 | -58.801% |
| 2026-04-16 | 40.71 | 40.71 | 40.71 | 40.71 | -5.038% | 2 | 45 | -61.189% |
| 2026-04-15 | 42.75 | 42.87 | 42.75 | 42.87 | -8.397% | 41 | 35 | -63.144% |
| 2026-04-14 | 46.70 | 46.80 | 46.70 | 46.80 | -0.574% | 2 | 35 | -66.239% |
| 2026-04-13 | 49.00 | 49.00 | 47.07 | 47.07 | -8.371% | 11 | 32 | -66.433% |
| 2026-04-10 | 50.44 | 51.50 | 49.79 | 51.37 | -10.271% | 15 | 32 | -69.243% |
| 2026-04-09 | 57.25 | 57.25 | 57.25 | 57.25 | -2.053% | 1 | 20 | -72.402% |
| 2026-04-08 | 58.45 | 58.45 | 58.45 | 58.45 | -35.959% | 2 | 19 | -72.968% |
| 2026-03-30 | 91.27 | 91.27 | 91.27 | 91.27 | +4.619% | 1 | 17 | -82.689% |
| 2026-03-27 | 87.24 | 87.24 | 87.24 | 87.24 | +10.082% | 8 | 17 | -81.889% |
| 2026-03-20 | 79.25 | 79.25 | 79.25 | 79.25 | -1.797% | 3 | 9 | -80.063% |
| 2026-03-19 | 80.70 | 80.70 | 80.70 | 80.70 | +19.467% | 2 | 6 | -80.421% |
| 2026-03-09 | 67.55 | 67.55 | 67.55 | 67.55 | -14.004% | 1 | 4 | -76.610% |
| 2026-03-04 | 78.40 | 78.55 | 78.40 | 78.55 | -14.620% | 2 | 3 | -79.885% |
| 2026-02-04 | 92.25 | 92.25 | 92.00 | 92.00 | +18.848% | 2 | 2 | -82.826% |
| 2026-01-29 | 77.41 | 77.41 | 77.41 | 77.41 | 0.000% | 1 | 1 | -79.589% |