AVGO261120P00390000
AVGO Nov 20 2026 390.00 Put
optionOPRA
EODOct 7, 2026
27.85USD+6.951%(+1.81)61Vol2,364OI
AVGO261120P00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 29.02 | 29.90 | 27.30 | 27.85 | +6.951% | 61 | 2,359 | 0.000% |
| 2026-10-06 | 31.20 | 31.20 | 24.45 | 26.04 | -26.023% | 194 | 2,318 | +6.951% |
| 2026-10-05 | 38.49 | 38.49 | 34.50 | 35.20 | -13.279% | 20 | 2,304 | -20.881% |
| 2026-10-02 | 46.04 | 46.04 | 39.65 | 40.59 | -17.534% | 29 | 2,287 | -31.387% |
| 2026-10-01 | 45.10 | 49.22 | 45.05 | 49.22 | +15.676% | 71 | 2,265 | -43.417% |
| 2026-09-30 | 40.99 | 42.55 | 40.99 | 42.55 | +5.846% | 7 | 2,265 | -34.548% |
| 2026-09-29 | 39.15 | 40.20 | 37.50 | 40.20 | -9.966% | 92 | 2,213 | -30.721% |
| 2026-09-28 | 43.65 | 45.30 | 43.65 | 44.65 | +1.848% | 28 | 2,204 | -37.626% |
| 2026-09-25 | 45.35 | 45.35 | 43.84 | 43.84 | -4.861% | 3 | 2,203 | -36.474% |
| 2026-09-24 | 47.79 | 47.90 | 46.08 | 46.08 | +8.551% | 13 | 2,218 | -39.562% |
| 2026-09-23 | 39.80 | 42.60 | 39.80 | 42.45 | +15.668% | 66 | 2,186 | -34.393% |
| 2026-09-22 | 37.00 | 39.35 | 36.00 | 36.70 | -2.987% | 83 | 2,159 | -24.114% |
| 2026-09-21 | 41.55 | 41.55 | 37.83 | 37.83 | -10.778% | 220 | 1,985 | -26.381% |
| 2026-09-18 | 44.42 | 44.42 | 38.90 | 42.40 | -10.831% | 71 | 1,989 | -34.316% |
| 2026-09-17 | 49.38 | 49.38 | 46.70 | 47.55 | -17.204% | 20 | 1,984 | -41.430% |
| 2026-09-16 | 53.15 | 57.85 | 52.30 | 57.43 | +4.589% | 51 | 1,946 | -51.506% |
| 2026-09-15 | 52.01 | 54.92 | 50.55 | 54.91 | +9.208% | 26 | 1,922 | -49.281% |
| 2026-09-14 | 50.40 | 50.40 | 48.69 | 50.28 | +32.177% | 98 | 1,980 | -44.610% |
| 2026-09-11 | 37.82 | 39.50 | 37.33 | 38.04 | -7.603% | 51 | 1,967 | -26.788% |
| 2026-09-10 | 41.80 | 42.30 | 38.98 | 41.17 | +2.668% | 24 | 1,960 | -32.354% |
| 2026-09-09 | 41.50 | 43.18 | 39.97 | 40.10 | +4.021% | 46 | 1,927 | -30.549% |
| 2026-09-08 | 38.85 | 40.00 | 37.75 | 38.55 | -13.989% | 131 | 1,801 | -27.756% |
| 2026-09-04 | 44.47 | 45.30 | 43.65 | 44.82 | +1.587% | 29 | 1,805 | -37.863% |
| 2026-09-03 | 51.25 | 54.00 | 43.88 | 44.12 | +7.191% | 44 | 1,798 | -36.877% |
| 2026-09-02 | 42.00 | 42.00 | 41.16 | 41.16 | -2.117% | 36 | 1,782 | -32.337% |
| 2026-09-01 | 42.05 | 42.05 | 42.05 | 42.05 | +2.812% | 1 | 1,783 | -33.769% |
| 2026-08-31 | 41.02 | 43.33 | 40.90 | 40.90 | -6.621% | 12 | 1,784 | -31.907% |
| 2026-08-28 | 40.12 | 44.40 | 40.12 | 43.80 | +0.574% | 28 | 1,767 | -36.416% |
| 2026-08-27 | 44.07 | 44.20 | 42.62 | 43.55 | -16.603% | 25 | 1,746 | -36.051% |
| 2026-08-26 | 52.85 | 54.00 | 52.09 | 52.22 | +8.004% | 17 | 1,751 | -46.668% |
| 2026-08-25 | 50.05 | 50.05 | 48.35 | 48.35 | -2.323% | 4 | 1,750 | -42.399% |
| 2026-08-24 | 48.60 | 49.50 | 47.77 | 49.50 | +8.887% | 9 | 1,750 | -43.737% |
| 2026-08-21 | 45.80 | 45.80 | 45.46 | 45.46 | -4.093% | 6 | 1,750 | -38.737% |
| 2026-08-20 | 48.03 | 48.03 | 46.12 | 47.40 | +0.744% | 12 | 1,748 | -41.245% |
| 2026-08-19 | 42.25 | 50.72 | 42.25 | 47.05 | +18.963% | 18 | 1,743 | -40.808% |
| 2026-08-18 | 37.90 | 40.96 | 37.90 | 39.55 | +15.138% | 1,049 | 1,069 | -29.583% |
| 2026-08-17 | 32.90 | 34.35 | 30.85 | 34.35 | +0.380% | 120 | 1,040 | -18.923% |
| 2026-08-14 | 29.12 | 35.85 | 29.12 | 34.22 | +32.636% | 285 | 924 | -18.615% |
| 2026-08-13 | 24.75 | 26.00 | 24.75 | 25.80 | +0.194% | 36 | 943 | +7.946% |
| 2026-08-12 | 24.77 | 25.75 | 24.77 | 25.75 | -5.087% | 2 | 942 | +8.155% |
| 2026-08-11 | 26.35 | 27.13 | 26.35 | 27.13 | +6.184% | 8 | 941 | +2.654% |
| 2026-08-10 | 25.05 | 25.55 | 25.05 | 25.55 | +0.196% | 9 | 938 | +9.002% |
| 2026-08-07 | 26.96 | 26.96 | 25.50 | 25.50 | -11.150% | 11 | 938 | +9.216% |
| 2026-08-06 | 28.53 | 28.70 | 28.50 | 28.70 | -4.174% | 9 | 941 | -2.962% |
| 2026-08-05 | 31.30 | 31.30 | 29.90 | 29.95 | -6.406% | 102 | 904 | -7.012% |
| 2026-08-04 | 32.00 | 32.00 | 32.00 | 32.00 | -20.831% | 4 | 904 | -12.969% |
| 2026-08-03 | 47.30 | 47.30 | 40.42 | 40.42 | -2.602% | 53 | 917 | -31.098% |
| 2026-07-31 | 39.00 | 45.40 | 39.00 | 41.50 | -6.846% | 109 | 900 | -32.892% |
| 2026-07-30 | 46.45 | 46.45 | 44.45 | 44.55 | -4.604% | 10 | 895 | -37.486% |
| 2026-07-29 | 48.25 | 48.25 | 46.70 | 46.70 | -2.199% | 2 | 895 | -40.364% |
| 2026-07-28 | 47.75 | 47.75 | 47.75 | 47.75 | +2.578% | 1 | 896 | -41.675% |
| 2026-07-27 | 46.66 | 48.60 | 46.47 | 46.55 | -2.757% | 138 | 864 | -40.172% |
| 2026-07-24 | 47.85 | 48.10 | 47.85 | 47.87 | +7.092% | 11 | 875 | -41.822% |
| 2026-07-23 | 44.22 | 45.25 | 43.70 | 44.70 | +5.176% | 24 | 859 | -37.696% |
| 2026-07-22 | 44.70 | 44.70 | 42.36 | 42.50 | -8.994% | 16 | 868 | -34.471% |
| 2026-07-21 | 46.65 | 46.79 | 46.51 | 46.70 | -7.157% | 30 | 859 | -40.364% |
| 2026-07-20 | 49.80 | 50.43 | 49.65 | 50.30 | -7.178% | 25 | 870 | -44.632% |
| 2026-07-17 | 53.12 | 54.19 | 53.12 | 54.19 | +9.320% | 2 | 870 | -48.607% |
| 2026-07-16 | 48.92 | 49.57 | 48.92 | 49.57 | +9.257% | 6 | 867 | -43.817% |
| 2026-07-15 | 45.37 | 45.37 | 45.37 | 45.37 | +0.822% | 6 | 861 | -38.616% |
| 2026-07-14 | 45.07 | 45.07 | 43.10 | 45.00 | +7.219% | 25 | 847 | -38.111% |
| 2026-07-10 | 43.55 | 43.55 | 41.97 | 41.97 | +0.841% | 27 | 866 | -33.643% |
| 2026-07-09 | 42.80 | 42.92 | 41.41 | 41.62 | -12.101% | 9 | 869 | -33.085% |
| 2026-07-08 | 48.15 | 48.15 | 45.81 | 47.35 | -10.576% | 9 | 864 | -41.183% |
| 2026-07-07 | 52.95 | 52.95 | 52.95 | 52.95 | +2.220% | 1 | 863 | -47.403% |
| 2026-07-06 | 52.42 | 52.42 | 49.95 | 51.80 | -14.167% | 20 | 848 | -46.236% |
| 2026-07-02 | 57.24 | 60.35 | 57.16 | 60.35 | +13.761% | 55 | 897 | -53.853% |
| 2026-07-01 | 54.30 | 55.20 | 53.05 | 53.05 | +5.404% | 37 | 883 | -47.502% |
| 2026-06-30 | 52.80 | 52.80 | 50.33 | 50.33 | -5.306% | 15 | 887 | -44.665% |
| 2026-06-29 | 53.15 | 53.15 | 53.15 | 53.15 | -0.840% | 4 | 883 | -47.601% |
| 2026-06-26 | 56.15 | 57.00 | 53.60 | 53.60 | +11.970% | 24 | 883 | -48.041% |
| 2026-06-24 | 47.87 | 47.87 | 47.87 | 47.87 | -4.470% | 1 | 883 | -41.822% |
| 2026-06-23 | 48.86 | 50.65 | 48.85 | 50.11 | +12.860% | 34 | 876 | -44.422% |
| 2026-06-22 | 44.00 | 45.04 | 44.00 | 44.40 | +10.311% | 7 | 875 | -37.275% |
| 2026-06-18 | 40.60 | 40.60 | 40.25 | 40.25 | -11.148% | 4 | 873 | -30.807% |
| 2026-06-17 | 46.79 | 46.79 | 44.39 | 45.30 | -11.350% | 15 | 877 | -38.521% |
| 2026-06-16 | 51.10 | 51.10 | 51.10 | 51.10 | +13.304% | 1 | 877 | -45.499% |
| 2026-06-15 | 47.00 | 47.70 | 45.10 | 45.10 | -14.583% | 7 | 875 | -38.248% |
| 2026-06-12 | 51.53 | 53.25 | 51.53 | 52.80 | -1.584% | 4 | 875 | -47.254% |
| 2026-06-11 | 55.53 | 55.53 | 53.65 | 53.65 | -5.877% | 6 | 874 | -48.089% |
| 2026-06-10 | 54.97 | 57.00 | 54.66 | 57.00 | +16.684% | 97 | 825 | -51.140% |
| 2026-06-09 | 46.90 | 54.99 | 46.90 | 48.85 | +4.716% | 14 | 821 | -42.989% |
| 2026-06-08 | 47.37 | 47.37 | 46.25 | 46.65 | -8.887% | 36 | 804 | -40.300% |
| 2026-06-05 | 45.13 | 51.75 | 45.13 | 51.20 | +29.456% | 116 | 798 | -45.605% |
| 2026-06-04 | 45.37 | 45.85 | 39.44 | 39.55 | +42.266% | 142 | 753 | -29.583% |
| 2026-06-03 | 27.20 | 27.80 | 26.15 | 27.80 | -2.967% | 34 | 750 | +0.180% |
| 2026-06-02 | 29.00 | 29.00 | 27.10 | 28.65 | -9.678% | 98 | 706 | -2.792% |
| 2026-06-01 | 33.28 | 33.28 | 31.72 | 31.72 | -11.766% | 7 | 707 | -12.201% |
| 2026-05-29 | 33.45 | 35.95 | 33.45 | 35.95 | -3.074% | 14 | 702 | -22.531% |
| 2026-05-28 | 37.25 | 37.25 | 37.09 | 37.09 | -5.863% | 6 | 701 | -24.912% |
| 2026-05-27 | 37.85 | 40.90 | 37.85 | 39.40 | +0.639% | 73 | 661 | -29.315% |
| 2026-05-26 | 37.70 | 39.15 | 35.85 | 39.15 | -5.731% | 110 | 623 | -28.863% |
| 2026-05-22 | 41.95 | 41.95 | 41.46 | 41.53 | -0.765% | 25 | 623 | -32.940% |
| 2026-05-21 | 42.65 | 42.85 | 41.55 | 41.85 | +1.701% | 69 | 587 | -33.453% |
| 2026-05-20 | 42.19 | 42.19 | 41.05 | 41.15 | -4.524% | 22 | 571 | -32.321% |
| 2026-05-19 | 44.35 | 44.95 | 43.10 | 43.10 | +7.615% | 29 | 546 | -35.383% |
| 2026-05-15 | 38.67 | 40.25 | 38.67 | 40.05 | +11.281% | 103 | 501 | -30.462% |
| 2026-05-14 | 37.70 | 37.70 | 35.99 | 35.99 | -14.310% | 12 | 494 | -22.617% |
| 2026-05-13 | 43.28 | 43.28 | 42.00 | 42.00 | +6.734% | 7 | 491 | -33.690% |
| 2026-05-08 | 40.16 | 40.52 | 38.50 | 39.35 | -11.988% | 226 | 384 | -29.225% |
| 2026-05-07 | 44.71 | 44.71 | 44.71 | 44.71 | +11.747% | 1 | 383 | -37.710% |
| 2026-05-06 | 40.17 | 40.20 | 39.80 | 40.01 | +4.329% | 7 | 382 | -30.392% |
| 2026-05-05 | 38.35 | 38.35 | 38.35 | 38.35 | -4.483% | 1 | 381 | -27.379% |
| 2026-05-01 | 40.15 | 40.15 | 40.15 | 40.15 | -8.750% | 2 | 381 | -30.635% |
| 2026-04-30 | 45.80 | 45.80 | 44.00 | 44.00 | -5.983% | 3 | 383 | -36.705% |
| 2026-04-29 | 47.30 | 47.30 | 46.80 | 46.80 | -3.505% | 2 | 383 | -40.491% |
| 2026-04-28 | 48.50 | 48.50 | 48.50 | 48.50 | +12.791% | 10 | 383 | -42.577% |
| 2026-04-24 | 43.77 | 43.95 | 43.00 | 43.00 | -2.050% | 60 | 355 | -35.233% |
| 2026-04-23 | 41.40 | 43.90 | 40.40 | 43.90 | +1.082% | 60 | 299 | -36.560% |
| 2026-04-22 | 43.72 | 44.05 | 43.41 | 43.43 | -10.361% | 13 | 300 | -35.874% |
| 2026-04-21 | 49.36 | 49.36 | 48.00 | 48.45 | -1.183% | 3 | 299 | -42.518% |
| 2026-04-20 | 47.29 | 50.50 | 47.29 | 49.03 | +3.548% | 54 | 327 | -43.198% |
| 2026-04-17 | 47.30 | 47.35 | 47.30 | 47.35 | -9.551% | 2 | 327 | -41.183% |
| 2026-04-15 | 52.46 | 52.46 | 52.00 | 52.35 | -15.619% | 211 | 335 | -46.800% |
| 2026-04-10 | 61.30 | 62.04 | 61.30 | 62.04 | -12.062% | 26 | 335 | -55.110% |
| 2026-04-08 | 70.55 | 70.55 | 70.55 | 70.55 | -35.263% | 4 | 309 | -60.524% |
| 2026-03-30 | 106.85 | 108.98 | 106.85 | 108.98 | +7.560% | 8 | 309 | -74.445% |
| 2026-03-27 | 101.32 | 101.32 | 101.32 | 101.32 | +18.503% | 1 | 303 | -72.513% |
| 2026-02-11 | 85.22 | 85.72 | 84.85 | 85.50 | 0.000% | 339 | 302 | -67.427% |