AVGO261120P00380000
AVGO Nov 20 2026 380.00 Put
optionOPRA
EODOct 7, 2026
20.55USD-2.837%(-0.60)618Vol4,330OI
AVGO261120P00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 22.69 | 23.30 | 20.50 | 20.55 | -2.837% | 618 | 4,392 | 0.000% |
| 2026-10-06 | 25.50 | 26.10 | 18.99 | 21.15 | -24.329% | 1,725 | 3,528 | -2.837% |
| 2026-10-05 | 31.50 | 31.80 | 27.50 | 27.95 | -14.264% | 93 | 3,539 | -26.476% |
| 2026-10-02 | 34.70 | 35.30 | 32.60 | 32.60 | -17.884% | 103 | 3,496 | -36.963% |
| 2026-10-01 | 37.10 | 39.70 | 35.70 | 39.70 | +12.624% | 202 | 3,520 | -48.237% |
| 2026-09-30 | 32.90 | 35.50 | 32.90 | 35.25 | +4.911% | 253 | 3,351 | -41.702% |
| 2026-09-29 | 31.80 | 34.15 | 30.58 | 33.60 | -8.820% | 237 | 3,238 | -38.839% |
| 2026-09-28 | 36.70 | 37.14 | 35.54 | 36.85 | +3.077% | 56 | 3,204 | -44.233% |
| 2026-09-25 | 35.25 | 36.94 | 35.25 | 35.75 | -6.950% | 96 | 3,151 | -42.517% |
| 2026-09-24 | 39.17 | 39.75 | 38.42 | 38.42 | +7.619% | 135 | 3,107 | -46.512% |
| 2026-09-23 | 33.19 | 35.70 | 33.19 | 35.70 | +20.000% | 69 | 3,120 | -42.437% |
| 2026-09-22 | 31.07 | 32.40 | 29.75 | 29.75 | -3.409% | 123 | 3,051 | -30.924% |
| 2026-09-21 | 36.00 | 36.00 | 30.80 | 30.80 | -15.501% | 134 | 3,009 | -33.279% |
| 2026-09-18 | 32.58 | 36.45 | 31.31 | 36.45 | -8.417% | 64 | 2,984 | -43.621% |
| 2026-09-17 | 38.70 | 40.20 | 38.70 | 39.80 | -16.351% | 19 | 2,978 | -48.367% |
| 2026-09-16 | 44.88 | 47.58 | 44.35 | 47.58 | +1.213% | 18 | 2,970 | -56.810% |
| 2026-09-15 | 42.04 | 47.65 | 42.04 | 47.01 | +7.133% | 170 | 2,985 | -56.286% |
| 2026-09-14 | 41.02 | 44.13 | 41.02 | 43.88 | +36.613% | 161 | 2,915 | -53.168% |
| 2026-09-11 | 32.23 | 32.74 | 31.15 | 32.12 | -5.167% | 133 | 2,917 | -36.021% |
| 2026-09-10 | 37.00 | 37.00 | 32.22 | 33.87 | +0.207% | 24 | 2,912 | -39.327% |
| 2026-09-09 | 35.25 | 35.65 | 33.60 | 33.80 | +6.457% | 76 | 2,851 | -39.201% |
| 2026-09-08 | 32.10 | 33.27 | 30.45 | 31.75 | -14.651% | 120 | 2,857 | -35.276% |
| 2026-09-04 | 36.87 | 38.35 | 36.87 | 37.20 | +1.224% | 8 | 2,857 | -44.758% |
| 2026-09-03 | 42.00 | 46.30 | 36.60 | 36.75 | +2.941% | 115 | 2,848 | -44.082% |
| 2026-09-02 | 36.90 | 36.90 | 34.15 | 35.70 | +0.140% | 61 | 2,848 | -42.437% |
| 2026-09-01 | 38.59 | 38.70 | 34.45 | 35.65 | -0.140% | 16 | 2,845 | -42.356% |
| 2026-08-31 | 36.70 | 37.22 | 34.55 | 35.70 | -3.461% | 29 | 2,838 | -42.437% |
| 2026-08-28 | 33.49 | 37.45 | 33.23 | 36.98 | -0.054% | 67 | 2,814 | -44.429% |
| 2026-08-27 | 39.66 | 39.74 | 36.45 | 37.00 | -18.771% | 52 | 2,783 | -44.459% |
| 2026-08-26 | 45.55 | 45.55 | 45.55 | 45.55 | +3.054% | 2 | 2,783 | -54.885% |
| 2026-08-25 | 42.13 | 44.20 | 42.00 | 44.20 | +3.513% | 4 | 2,782 | -53.507% |
| 2026-08-24 | 41.57 | 43.30 | 40.36 | 42.70 | +8.513% | 169 | 2,732 | -51.874% |
| 2026-08-21 | 38.92 | 40.31 | 38.80 | 39.35 | -4.141% | 43 | 2,721 | -47.776% |
| 2026-08-20 | 40.35 | 41.05 | 39.60 | 41.05 | +0.860% | 44 | 2,703 | -49.939% |
| 2026-08-19 | 37.00 | 44.38 | 37.00 | 40.70 | +19.006% | 205 | 2,683 | -49.509% |
| 2026-08-18 | 34.62 | 35.30 | 32.87 | 34.20 | +18.135% | 514 | 2,266 | -39.912% |
| 2026-08-17 | 28.45 | 28.95 | 26.15 | 28.95 | -0.890% | 52 | 2,221 | -29.016% |
| 2026-08-14 | 24.75 | 30.60 | 24.75 | 29.21 | +35.860% | 234 | 2,144 | -29.647% |
| 2026-08-13 | 20.17 | 21.50 | 20.17 | 21.50 | -5.286% | 174 | 2,133 | -4.419% |
| 2026-08-12 | 19.90 | 22.70 | 19.80 | 22.70 | -1.732% | 154 | 2,063 | -9.471% |
| 2026-08-11 | 22.95 | 23.10 | 21.50 | 23.10 | +6.452% | 714 | 1,966 | -11.039% |
| 2026-08-10 | 21.40 | 22.36 | 21.31 | 21.70 | -5.033% | 19 | 1,956 | -5.300% |
| 2026-08-07 | 23.40 | 23.85 | 22.85 | 22.85 | -8.048% | 48 | 1,937 | -10.066% |
| 2026-08-06 | 25.09 | 25.15 | 24.60 | 24.85 | -4.789% | 123 | 1,886 | -17.304% |
| 2026-08-05 | 27.06 | 27.30 | 26.10 | 26.10 | -6.619% | 29 | 1,876 | -21.264% |
| 2026-08-04 | 30.08 | 30.29 | 27.95 | 27.95 | -21.489% | 47 | 1,881 | -26.476% |
| 2026-08-03 | 37.98 | 41.39 | 35.45 | 35.60 | -3.888% | 122 | 1,864 | -42.275% |
| 2026-07-31 | 40.59 | 40.59 | 36.90 | 37.04 | -3.315% | 25 | 1,853 | -44.519% |
| 2026-07-30 | 39.00 | 39.12 | 38.31 | 38.31 | -10.595% | 9 | 1,854 | -46.359% |
| 2026-07-29 | 44.20 | 46.48 | 42.85 | 42.85 | +5.646% | 17 | 1,863 | -52.042% |
| 2026-07-28 | 45.15 | 45.62 | 40.56 | 40.56 | -0.344% | 154 | 1,791 | -49.334% |
| 2026-07-27 | 39.25 | 43.35 | 39.10 | 40.70 | -4.907% | 394 | 1,745 | -49.509% |
| 2026-07-24 | 43.85 | 43.85 | 41.50 | 42.80 | +8.767% | 31 | 1,742 | -51.986% |
| 2026-07-23 | 37.50 | 39.45 | 37.50 | 39.35 | +4.432% | 9 | 1,743 | -47.776% |
| 2026-07-22 | 38.00 | 38.00 | 37.45 | 37.68 | -8.809% | 43 | 1,754 | -45.462% |
| 2026-07-21 | 41.39 | 41.39 | 41.32 | 41.32 | -7.665% | 4 | 1,756 | -50.266% |
| 2026-07-20 | 44.65 | 44.75 | 43.10 | 44.75 | -8.243% | 37 | 1,759 | -54.078% |
| 2026-07-17 | 48.15 | 48.81 | 45.97 | 48.77 | +10.590% | 28 | 1,770 | -57.863% |
| 2026-07-16 | 44.00 | 44.10 | 44.00 | 44.10 | +11.504% | 39 | 1,807 | -53.401% |
| 2026-07-15 | 41.21 | 41.21 | 39.55 | 39.55 | -1.051% | 7 | 1,805 | -48.040% |
| 2026-07-14 | 39.97 | 39.97 | 39.97 | 39.97 | -5.531% | 1 | 1,804 | -48.586% |
| 2026-07-13 | 40.20 | 42.75 | 40.20 | 42.31 | +13.828% | 136 | 1,776 | -51.430% |
| 2026-07-10 | 37.17 | 37.17 | 37.17 | 37.17 | +1.225% | 1 | 1,776 | -44.713% |
| 2026-07-09 | 39.50 | 42.20 | 36.72 | 36.72 | -12.363% | 59 | 1,786 | -44.036% |
| 2026-07-08 | 42.05 | 43.30 | 40.34 | 41.90 | -11.416% | 466 | 1,548 | -50.955% |
| 2026-07-07 | 50.42 | 50.42 | 47.30 | 47.30 | +1.285% | 38 | 1,556 | -56.554% |
| 2026-07-06 | 45.93 | 46.70 | 45.93 | 46.70 | -13.116% | 11 | 1,560 | -55.996% |
| 2026-07-02 | 51.75 | 53.75 | 51.75 | 53.75 | +13.540% | 11 | 1,567 | -61.767% |
| 2026-07-01 | 48.72 | 48.72 | 47.33 | 47.34 | +5.646% | 24 | 1,563 | -56.591% |
| 2026-06-30 | 46.55 | 46.55 | 44.81 | 44.81 | -4.375% | 8 | 1,561 | -54.140% |
| 2026-06-29 | 49.04 | 49.04 | 46.86 | 46.86 | -2.780% | 2 | 1,559 | -56.146% |
| 2026-06-26 | 50.15 | 51.21 | 47.80 | 48.20 | +10.171% | 58 | 1,549 | -57.365% |
| 2026-06-25 | 43.00 | 46.20 | 43.00 | 43.75 | -6.417% | 19 | 1,546 | -53.029% |
| 2026-06-24 | 44.19 | 46.75 | 42.35 | 46.75 | +3.889% | 21 | 1,543 | -56.043% |
| 2026-06-23 | 45.12 | 45.20 | 43.70 | 45.00 | +15.385% | 24 | 1,545 | -54.333% |
| 2026-06-22 | 39.85 | 40.05 | 39.00 | 39.00 | +8.333% | 44 | 1,497 | -47.308% |
| 2026-06-18 | 36.00 | 36.23 | 35.55 | 36.00 | -11.894% | 14 | 1,504 | -42.917% |
| 2026-06-17 | 43.77 | 43.77 | 38.85 | 40.86 | -8.631% | 95 | 1,491 | -49.706% |
| 2026-06-16 | 43.68 | 46.10 | 43.68 | 44.72 | +11.800% | 12 | 1,497 | -54.047% |
| 2026-06-15 | 40.75 | 40.75 | 40.00 | 40.00 | -14.894% | 21 | 1,500 | -48.625% |
| 2026-06-12 | 47.45 | 47.60 | 47.00 | 47.00 | +1.666% | 14 | 1,487 | -56.277% |
| 2026-06-11 | 49.35 | 49.89 | 46.23 | 46.23 | -9.619% | 22 | 1,484 | -55.548% |
| 2026-06-10 | 50.00 | 51.71 | 48.96 | 51.15 | +17.317% | 375 | 1,431 | -59.824% |
| 2026-06-09 | 49.19 | 52.31 | 43.40 | 43.60 | +4.008% | 140 | 1,379 | -52.867% |
| 2026-06-08 | 42.25 | 43.60 | 41.00 | 41.92 | -8.131% | 109 | 1,359 | -50.978% |
| 2026-06-05 | 41.33 | 46.60 | 40.50 | 45.63 | +30.483% | 160 | 1,313 | -54.964% |
| 2026-06-04 | 38.05 | 40.89 | 34.50 | 34.97 | +47.553% | 329 | 1,194 | -41.235% |
| 2026-06-03 | 24.25 | 25.50 | 22.50 | 23.70 | -7.602% | 130 | 1,131 | -13.291% |
| 2026-06-02 | 25.20 | 25.65 | 24.00 | 25.65 | -8.978% | 95 | 1,101 | -19.883% |
| 2026-06-01 | 29.66 | 29.66 | 28.01 | 28.18 | -11.244% | 23 | 1,098 | -27.076% |
| 2026-05-29 | 30.60 | 32.25 | 30.60 | 31.75 | -3.700% | 37 | 1,079 | -35.276% |
| 2026-05-28 | 34.00 | 34.10 | 32.80 | 32.97 | -5.719% | 56 | 1,064 | -37.671% |
| 2026-05-27 | 36.05 | 36.20 | 34.97 | 34.97 | -6.945% | 58 | 1,056 | -41.235% |
| 2026-05-22 | 37.70 | 37.75 | 37.58 | 37.58 | -0.975% | 37 | 1,056 | -45.317% |
| 2026-05-21 | 37.50 | 37.95 | 37.20 | 37.95 | +1.471% | 24 | 1,042 | -45.850% |
| 2026-05-20 | 37.65 | 37.65 | 36.65 | 37.40 | -4.225% | 33 | 1,034 | -45.053% |
| 2026-05-19 | 39.95 | 39.95 | 37.85 | 39.05 | +3.444% | 79 | 1,008 | -47.375% |
| 2026-05-18 | 37.35 | 38.40 | 37.05 | 37.75 | +5.300% | 142 | 1,002 | -45.563% |
| 2026-05-15 | 36.12 | 36.12 | 34.91 | 35.85 | +7.367% | 64 | 956 | -42.678% |
| 2026-05-14 | 33.90 | 34.60 | 32.75 | 33.39 | -12.016% | 8 | 956 | -38.455% |
| 2026-05-13 | 40.89 | 40.91 | 37.55 | 37.95 | -1.300% | 56 | 949 | -45.850% |
| 2026-05-12 | 35.20 | 39.42 | 34.85 | 38.45 | +9.700% | 188 | 891 | -46.554% |
| 2026-05-11 | 34.80 | 35.30 | 34.75 | 35.05 | -1.821% | 49 | 876 | -41.369% |
| 2026-05-08 | 36.28 | 36.28 | 34.55 | 35.70 | -7.031% | 21 | 856 | -42.437% |
| 2026-05-07 | 35.98 | 39.15 | 35.98 | 38.40 | +7.233% | 38 | 860 | -46.484% |
| 2026-05-06 | 34.65 | 36.08 | 34.65 | 35.81 | +3.918% | 105 | 845 | -42.614% |
| 2026-05-05 | 34.87 | 35.68 | 33.55 | 34.46 | -6.231% | 454 | 861 | -40.366% |
| 2026-05-04 | 35.30 | 36.75 | 35.30 | 36.75 | +2.368% | 4 | 863 | -44.082% |
| 2026-05-01 | 38.25 | 38.25 | 35.41 | 35.90 | -5.551% | 298 | 734 | -42.758% |
| 2026-04-30 | 40.95 | 40.95 | 37.44 | 38.01 | -13.614% | 460 | 643 | -45.935% |
| 2026-04-29 | 44.18 | 44.18 | 43.62 | 44.00 | +1.734% | 22 | 641 | -53.295% |
| 2026-04-28 | 43.65 | 43.65 | 43.25 | 43.25 | +8.723% | 9 | 641 | -52.486% |
| 2026-04-27 | 38.52 | 39.79 | 38.28 | 39.78 | +3.837% | 153 | 618 | -48.341% |
| 2026-04-24 | 39.44 | 39.60 | 38.11 | 38.31 | -3.013% | 803 | 123 | -46.359% |
| 2026-04-23 | 37.32 | 39.75 | 37.07 | 39.50 | +0.920% | 91 | 75 | -47.975% |
| 2026-04-22 | 40.01 | 40.04 | 39.10 | 39.14 | -9.503% | 4 | 76 | -47.496% |
| 2026-04-21 | 43.37 | 43.37 | 43.25 | 43.25 | -4.102% | 2 | 76 | -52.486% |
| 2026-04-20 | 45.32 | 45.32 | 44.85 | 45.10 | +5.055% | 25 | 57 | -54.435% |
| 2026-04-17 | 43.22 | 43.58 | 42.80 | 42.93 | -9.583% | 12 | 57 | -52.131% |
| 2026-04-15 | 48.00 | 48.00 | 46.54 | 47.48 | -7.931% | 13 | 47 | -56.719% |
| 2026-04-14 | 51.57 | 51.57 | 51.57 | 51.57 | -4.020% | 1 | 46 | -60.151% |
| 2026-04-13 | 53.73 | 53.73 | 53.73 | 53.73 | -2.857% | 1 | 46 | -61.753% |
| 2026-04-10 | 55.76 | 55.76 | 55.31 | 55.31 | -9.727% | 6 | 46 | -62.846% |
| 2026-04-09 | 63.00 | 63.63 | 61.27 | 61.27 | -5.738% | 13 | 40 | -66.460% |
| 2026-04-08 | 65.77 | 65.77 | 65.00 | 65.00 | -14.687% | 12 | 39 | -68.385% |
| 2026-04-07 | 76.19 | 76.19 | 76.19 | 76.19 | -10.068% | 5 | 35 | -73.028% |
| 2026-04-01 | 84.72 | 84.72 | 84.72 | 84.72 | -11.750% | 4 | 32 | -75.744% |
| 2026-03-30 | 96.00 | 96.00 | 96.00 | 96.00 | +13.542% | 1 | 32 | -78.594% |
| 2026-03-24 | 84.55 | 84.55 | 84.55 | 84.55 | +13.964% | 1 | 32 | -75.695% |
| 2026-03-10 | 74.10 | 74.19 | 74.10 | 74.19 | -0.736% | 2 | 32 | -72.301% |
| 2026-03-06 | 74.74 | 74.74 | 74.74 | 74.74 | -12.992% | 1 | 31 | -72.505% |
| 2026-03-04 | 85.90 | 85.90 | 85.90 | 85.90 | -4.396% | 20 | 30 | -76.077% |
| 2026-02-27 | 89.85 | 89.85 | 89.85 | 89.85 | -0.388% | 5 | 13 | -77.129% |
| 2026-02-26 | 90.20 | 90.20 | 90.20 | 90.20 | +15.641% | 5 | 13 | -77.217% |
| 2026-02-10 | 78.00 | 78.00 | 78.00 | 78.00 | +1.496% | 1 | 8 | -73.654% |
| 2026-02-09 | 76.80 | 76.85 | 76.80 | 76.85 | -7.264% | 2 | 8 | -73.260% |
| 2026-02-06 | 82.86 | 82.87 | 82.86 | 82.87 | -8.177% | 7 | 7 | -75.202% |
| 2026-02-05 | 90.25 | 90.25 | 90.25 | 90.25 | +20.607% | 7 | 12 | -77.230% |
| 2026-01-15 | 74.83 | 74.83 | 74.83 | 74.83 | +4.657% | 4 | 5 | -72.538% |
| 2026-01-13 | 71.65 | 71.65 | 71.50 | 71.50 | -1.583% | 2 | 2 | -71.259% |
| 2026-01-12 | 72.60 | 72.65 | 72.60 | 72.65 | 0.000% | 2 | 1 | -71.714% |