AVGO261120P00400000
AVGO Nov 20 2026 400.00 Put
optionOPRA
EODOct 7, 2026
35.30USD+5.373%(+1.80)29Vol3,128OI
AVGO261120P00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 35.54 | 37.40 | 35.00 | 35.30 | +5.373% | 29 | 3,130 | 0.000% |
| 2026-10-06 | 38.99 | 38.99 | 30.75 | 33.50 | -22.310% | 120 | 3,138 | +5.373% |
| 2026-10-05 | 47.69 | 47.69 | 41.86 | 43.12 | -9.885% | 47 | 3,117 | -18.135% |
| 2026-10-02 | 52.50 | 52.50 | 47.25 | 47.85 | -18.205% | 157 | 3,095 | -26.228% |
| 2026-10-01 | 51.95 | 58.50 | 51.95 | 58.50 | +12.392% | 33 | 3,101 | -39.658% |
| 2026-09-30 | 50.36 | 52.05 | 49.85 | 52.05 | +5.152% | 18 | 3,106 | -32.181% |
| 2026-09-29 | 46.70 | 49.50 | 44.41 | 49.50 | -7.042% | 8 | 3,103 | -28.687% |
| 2026-09-28 | 50.98 | 53.25 | 49.95 | 53.25 | +3.599% | 29 | 3,108 | -33.709% |
| 2026-09-25 | 52.64 | 54.25 | 51.40 | 51.40 | -5.341% | 18 | 3,092 | -31.323% |
| 2026-09-24 | 55.35 | 56.15 | 53.28 | 54.30 | +7.418% | 22 | 3,093 | -34.991% |
| 2026-09-23 | 45.82 | 50.55 | 45.82 | 50.55 | +14.886% | 23 | 3,089 | -30.168% |
| 2026-09-22 | 44.45 | 44.55 | 44.00 | 44.00 | -2.222% | 8 | 3,086 | -19.773% |
| 2026-09-21 | 48.62 | 48.62 | 45.00 | 45.00 | -12.366% | 125 | 3,073 | -21.556% |
| 2026-09-18 | 46.30 | 51.35 | 45.55 | 51.35 | -9.244% | 6 | 3,071 | -31.256% |
| 2026-09-17 | 55.20 | 56.58 | 55.10 | 56.58 | -12.061% | 15 | 3,065 | -37.610% |
| 2026-09-16 | 62.68 | 66.69 | 60.05 | 64.34 | +0.140% | 55 | 3,089 | -45.135% |
| 2026-09-15 | 58.65 | 64.25 | 58.65 | 64.25 | +7.173% | 15 | 3,086 | -45.058% |
| 2026-09-14 | 56.79 | 60.10 | 56.79 | 59.95 | +31.182% | 62 | 3,076 | -41.118% |
| 2026-09-11 | 45.50 | 45.75 | 44.80 | 45.70 | -0.197% | 87 | 3,042 | -22.757% |
| 2026-09-10 | 47.15 | 47.51 | 45.79 | 45.79 | -1.675% | 428 | 3,294 | -22.909% |
| 2026-09-09 | 48.68 | 50.01 | 46.47 | 46.57 | +4.958% | 81 | 3,248 | -24.200% |
| 2026-09-08 | 44.90 | 45.76 | 43.65 | 44.37 | -16.283% | 9 | 3,245 | -20.442% |
| 2026-09-04 | 50.00 | 53.50 | 50.00 | 53.00 | +3.213% | 87 | 3,220 | -33.396% |
| 2026-09-03 | 59.23 | 61.77 | 51.35 | 51.35 | +6.425% | 89 | 3,190 | -31.256% |
| 2026-09-02 | 48.62 | 49.75 | 47.65 | 48.25 | +0.479% | 15 | 3,192 | -26.839% |
| 2026-09-01 | 51.21 | 51.21 | 48.02 | 48.02 | +1.095% | 3 | 3,189 | -26.489% |
| 2026-08-31 | 48.10 | 50.00 | 47.50 | 47.50 | -3.612% | 69 | 3,178 | -25.684% |
| 2026-08-28 | 46.05 | 50.80 | 46.05 | 49.28 | -0.041% | 20 | 3,191 | -28.369% |
| 2026-08-27 | 51.57 | 51.57 | 49.30 | 49.30 | -15.956% | 25 | 3,190 | -28.398% |
| 2026-08-26 | 57.44 | 60.27 | 57.44 | 58.66 | +4.470% | 26 | 3,186 | -39.823% |
| 2026-08-25 | 55.00 | 56.51 | 54.80 | 56.15 | +2.651% | 27 | 3,197 | -37.133% |
| 2026-08-24 | 55.06 | 55.53 | 54.50 | 54.70 | +2.473% | 48 | 3,190 | -35.466% |
| 2026-08-21 | 49.52 | 53.38 | 49.52 | 53.38 | -1.513% | 42 | 3,205 | -33.870% |
| 2026-08-20 | 52.24 | 54.20 | 52.24 | 54.20 | +0.278% | 22 | 3,207 | -34.871% |
| 2026-08-19 | 57.78 | 57.78 | 54.05 | 54.05 | +18.220% | 10 | 3,205 | -34.690% |
| 2026-08-18 | 42.90 | 47.00 | 42.90 | 45.72 | +21.693% | 84 | 3,198 | -22.791% |
| 2026-08-17 | 37.25 | 38.70 | 36.00 | 37.57 | -4.158% | 659 | 2,676 | -6.042% |
| 2026-08-14 | 37.20 | 40.85 | 37.05 | 39.20 | +29.160% | 75 | 2,618 | -9.949% |
| 2026-08-13 | 28.65 | 30.35 | 28.65 | 30.35 | -0.817% | 46 | 2,577 | +16.310% |
| 2026-08-12 | 29.00 | 30.60 | 28.68 | 30.60 | -4.375% | 17 | 2,564 | +15.359% |
| 2026-08-11 | 30.15 | 32.00 | 29.75 | 32.00 | +3.896% | 4 | 2,561 | +10.312% |
| 2026-08-10 | 28.00 | 30.80 | 28.00 | 30.80 | +2.667% | 5 | 2,558 | +14.610% |
| 2026-08-07 | 32.00 | 32.00 | 30.00 | 30.00 | -11.765% | 37 | 2,561 | +17.667% |
| 2026-08-06 | 34.90 | 34.90 | 32.52 | 34.00 | -1.989% | 776 | 1,813 | +3.824% |
| 2026-08-05 | 36.00 | 36.00 | 34.69 | 34.69 | -4.593% | 32 | 1,789 | +1.758% |
| 2026-08-04 | 39.22 | 39.35 | 36.36 | 36.36 | -22.655% | 108 | 1,795 | -2.915% |
| 2026-08-03 | 53.90 | 53.90 | 47.01 | 47.01 | -0.191% | 20 | 1,798 | -24.910% |
| 2026-07-31 | 48.65 | 48.65 | 47.10 | 47.10 | -6.455% | 44 | 1,804 | -25.053% |
| 2026-07-30 | 50.35 | 50.35 | 50.35 | 50.35 | -12.814% | 1 | 1,805 | -29.891% |
| 2026-07-29 | 53.75 | 57.75 | 51.65 | 57.75 | +8.146% | 6 | 1,807 | -38.874% |
| 2026-07-28 | 53.40 | 53.40 | 53.40 | 53.40 | -0.577% | 4 | 1,808 | -33.895% |
| 2026-07-27 | 48.30 | 54.12 | 48.30 | 53.71 | -0.074% | 59 | 1,854 | -34.277% |
| 2026-07-24 | 52.63 | 53.75 | 50.55 | 53.75 | +7.932% | 8 | 1,851 | -34.326% |
| 2026-07-23 | 47.86 | 50.10 | 47.86 | 49.80 | +3.858% | 40 | 1,836 | -29.116% |
| 2026-07-22 | 47.80 | 47.95 | 47.80 | 47.95 | -7.664% | 13 | 1,845 | -26.382% |
| 2026-07-21 | 51.93 | 51.93 | 51.93 | 51.93 | -7.598% | 4 | 1,845 | -32.024% |
| 2026-07-20 | 56.67 | 56.67 | 55.60 | 56.20 | -6.255% | 6 | 1,845 | -37.189% |
| 2026-07-17 | 62.85 | 62.85 | 59.95 | 59.95 | +3.899% | 3 | 1,842 | -41.118% |
| 2026-07-16 | 55.34 | 57.70 | 54.74 | 57.70 | +13.426% | 6 | 1,837 | -38.821% |
| 2026-07-15 | 50.87 | 50.87 | 50.87 | 50.87 | +2.457% | 6 | 1,831 | -30.607% |
| 2026-07-14 | 50.04 | 52.50 | 48.46 | 49.65 | -7.162% | 73 | 1,806 | -28.902% |
| 2026-07-13 | 51.10 | 53.48 | 50.60 | 53.48 | +10.839% | 44 | 1,769 | -33.994% |
| 2026-07-10 | 48.50 | 48.50 | 46.92 | 48.25 | +0.312% | 10 | 1,767 | -26.839% |
| 2026-07-09 | 48.43 | 50.32 | 46.00 | 48.10 | -7.411% | 113 | 1,786 | -26.611% |
| 2026-07-08 | 54.00 | 54.00 | 50.87 | 51.95 | -13.344% | 72 | 1,726 | -32.050% |
| 2026-07-07 | 62.55 | 62.58 | 59.60 | 59.95 | +5.083% | 5 | 1,726 | -41.118% |
| 2026-07-06 | 54.76 | 57.71 | 54.72 | 57.05 | -16.103% | 22 | 1,715 | -38.124% |
| 2026-07-02 | 59.61 | 68.00 | 59.61 | 68.00 | +11.475% | 27 | 1,691 | -48.088% |
| 2026-07-01 | 61.00 | 61.00 | 61.00 | 61.00 | +5.921% | 2 | 1,691 | -42.131% |
| 2026-06-30 | 57.55 | 57.59 | 57.55 | 57.59 | -1.133% | 104 | 1,594 | -38.705% |
| 2026-06-29 | 65.55 | 65.55 | 58.25 | 58.25 | -7.540% | 5 | 1,594 | -39.399% |
| 2026-06-26 | 63.32 | 63.32 | 59.50 | 63.00 | +13.616% | 16 | 1,583 | -43.968% |
| 2026-06-25 | 57.35 | 57.35 | 55.45 | 55.45 | +1.464% | 4 | 1,583 | -36.339% |
| 2026-06-24 | 56.00 | 56.00 | 54.60 | 54.65 | 0.000% | 5 | 1,581 | -35.407% |
| 2026-06-23 | 55.00 | 55.00 | 54.65 | 54.65 | +7.388% | 11 | 1,571 | -35.407% |
| 2026-06-22 | 50.00 | 50.89 | 49.60 | 50.89 | +8.739% | 6 | 1,565 | -30.635% |
| 2026-06-18 | 45.00 | 46.80 | 45.00 | 46.80 | -7.783% | 3 | 1,565 | -24.573% |
| 2026-06-17 | 50.00 | 50.75 | 50.00 | 50.75 | -12.197% | 16 | 1,563 | -30.443% |
| 2026-06-16 | 52.50 | 57.80 | 52.50 | 57.80 | +14.728% | 4 | 1,563 | -38.927% |
| 2026-06-15 | 52.99 | 52.99 | 50.38 | 50.38 | -13.748% | 9 | 1,554 | -29.933% |
| 2026-06-12 | 58.41 | 58.41 | 58.41 | 58.41 | +2.564% | 10 | 1,544 | -39.565% |
| 2026-06-11 | 59.95 | 59.95 | 56.95 | 56.95 | -10.315% | 3 | 1,543 | -38.016% |
| 2026-06-10 | 61.66 | 64.35 | 61.66 | 63.50 | +13.494% | 68 | 1,568 | -44.409% |
| 2026-06-09 | 49.55 | 61.70 | 49.55 | 55.95 | +6.490% | 147 | 1,484 | -36.908% |
| 2026-06-08 | 52.45 | 54.40 | 51.80 | 52.54 | -7.206% | 60 | 1,464 | -32.813% |
| 2026-06-05 | 51.00 | 58.35 | 51.00 | 56.62 | +27.580% | 93 | 1,404 | -37.655% |
| 2026-06-04 | 50.70 | 51.45 | 43.06 | 44.38 | +47.933% | 459 | 1,210 | -20.460% |
| 2026-06-03 | 30.35 | 30.65 | 28.45 | 30.00 | -5.303% | 78 | 1,183 | +17.667% |
| 2026-06-02 | 31.70 | 33.00 | 30.80 | 31.68 | -13.678% | 154 | 1,179 | +11.427% |
| 2026-06-01 | 37.42 | 37.42 | 35.50 | 36.70 | -2.781% | 191 | 1,074 | -3.815% |
| 2026-05-29 | 38.64 | 40.55 | 37.75 | 37.75 | -9.298% | 52 | 1,064 | -6.490% |
| 2026-05-28 | 44.75 | 44.75 | 41.62 | 41.62 | -7.243% | 8 | 1,063 | -15.185% |
| 2026-05-27 | 43.10 | 45.25 | 43.10 | 44.87 | +3.149% | 11 | 1,064 | -21.328% |
| 2026-05-26 | 42.84 | 43.50 | 40.35 | 43.50 | -6.250% | 48 | 1,061 | -18.851% |
| 2026-05-22 | 46.40 | 47.05 | 46.40 | 46.40 | -0.642% | 21 | 1,055 | -23.922% |
| 2026-05-21 | 47.25 | 47.90 | 46.65 | 46.70 | +1.854% | 17 | 1,049 | -24.411% |
| 2026-05-20 | 46.00 | 46.20 | 45.80 | 45.85 | -4.876% | 13 | 1,043 | -23.010% |
| 2026-05-19 | 49.10 | 50.05 | 48.10 | 48.20 | +4.783% | 171 | 974 | -26.763% |
| 2026-05-18 | 46.00 | 46.00 | 46.00 | 46.00 | +3.627% | 4 | 970 | -23.261% |
| 2026-05-15 | 43.00 | 44.65 | 43.00 | 44.39 | +5.439% | 10 | 969 | -20.478% |
| 2026-05-14 | 42.20 | 42.20 | 42.05 | 42.10 | -9.927% | 18 | 967 | -16.152% |
| 2026-05-13 | 48.60 | 48.60 | 46.74 | 46.74 | -1.807% | 102 | 869 | -24.476% |
| 2026-05-12 | 45.00 | 49.50 | 45.00 | 47.60 | +10.441% | 60 | 823 | -25.840% |
| 2026-05-11 | 43.10 | 43.10 | 43.10 | 43.10 | -2.489% | 1 | 822 | -18.097% |
| 2026-05-08 | 44.10 | 44.50 | 43.75 | 44.20 | -5.048% | 9 | 819 | -20.136% |
| 2026-05-07 | 46.03 | 46.55 | 45.41 | 46.55 | +4.139% | 409 | 531 | -24.168% |
| 2026-05-06 | 44.39 | 44.70 | 44.39 | 44.70 | +5.949% | 4 | 529 | -21.029% |
| 2026-05-05 | 42.00 | 42.19 | 41.95 | 42.19 | -8.283% | 267 | 281 | -16.331% |
| 2026-05-04 | 47.15 | 48.05 | 46.00 | 46.00 | +3.139% | 85 | 242 | -23.261% |
| 2026-05-01 | 45.00 | 45.00 | 44.53 | 44.60 | -4.394% | 24 | 226 | -20.852% |
| 2026-04-30 | 48.80 | 48.80 | 46.60 | 46.65 | -14.717% | 31 | 219 | -24.330% |
| 2026-04-29 | 54.50 | 54.70 | 54.50 | 54.70 | -2.304% | 2 | 219 | -35.466% |
| 2026-04-28 | 53.55 | 55.99 | 53.55 | 55.99 | +14.102% | 14 | 214 | -36.953% |
| 2026-04-27 | 47.90 | 49.07 | 47.90 | 49.07 | +2.657% | 21 | 213 | -28.062% |
| 2026-04-24 | 48.20 | 48.20 | 47.80 | 47.80 | +0.844% | 2 | 212 | -26.151% |
| 2026-04-23 | 45.54 | 48.00 | 45.54 | 47.40 | -1.578% | 93 | 131 | -25.527% |
| 2026-04-22 | 50.21 | 50.29 | 48.07 | 48.16 | -9.115% | 31 | 129 | -26.703% |
| 2026-04-21 | 53.52 | 53.52 | 52.99 | 52.99 | -3.073% | 11 | 120 | -33.384% |
| 2026-04-20 | 54.35 | 55.30 | 54.25 | 54.67 | +4.532% | 75 | 63 | -35.431% |
| 2026-04-17 | 52.90 | 53.00 | 52.30 | 52.30 | -5.851% | 71 | 19 | -32.505% |
| 2026-04-16 | 55.55 | 55.55 | 55.55 | 55.55 | -3.559% | 1 | 20 | -36.454% |
| 2026-04-15 | 56.65 | 57.79 | 56.65 | 57.60 | -25.195% | 3 | 19 | -38.715% |
| 2026-04-08 | 77.00 | 81.10 | 77.00 | 77.00 | -14.917% | 7 | 19 | -54.156% |
| 2026-04-07 | 90.50 | 90.50 | 90.50 | 90.50 | -9.780% | 10 | 20 | -60.994% |
| 2026-04-01 | 102.00 | 102.00 | 100.31 | 100.31 | -14.148% | 2 | 11 | -64.809% |
| 2026-03-30 | 116.84 | 116.84 | 116.84 | 116.84 | +25.499% | 8 | 13 | -69.788% |
| 2026-03-05 | 91.15 | 93.10 | 91.15 | 93.10 | -2.093% | 2 | 5 | -62.084% |
| 2026-02-20 | 95.09 | 95.09 | 95.09 | 95.09 | +3.901% | 1 | 4 | -62.877% |
| 2026-02-11 | 91.52 | 91.52 | 91.52 | 91.52 | -13.251% | 1 | 3 | -61.429% |
| 2026-02-05 | 105.50 | 105.50 | 105.50 | 105.50 | +22.817% | 2 | 2 | -66.540% |
| 2026-01-12 | 86.15 | 86.15 | 85.90 | 85.90 | 0.000% | 2 | 1 | -58.906% |