AVGO261120P00410000
AVGO Nov 20 2026 410.00 Put
optionOPRA
EODOct 7, 2026
43.10USD+7.993%(+3.19)7Vol1,088OI
AVGO261120P00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 42.32 | 43.10 | 42.32 | 43.10 | +7.993% | 7 | 1,092 | 0.000% |
| 2026-10-06 | 47.73 | 47.73 | 39.91 | 39.91 | -21.017% | 14 | 1,093 | +7.993% |
| 2026-10-05 | 54.96 | 55.03 | 50.53 | 50.53 | -11.815% | 7 | 1,094 | -14.704% |
| 2026-10-02 | 57.80 | 57.89 | 57.30 | 57.30 | -10.188% | 14 | 1,086 | -24.782% |
| 2026-10-01 | 64.15 | 64.70 | 62.00 | 63.80 | +8.448% | 12 | 1,088 | -32.445% |
| 2026-09-30 | 57.75 | 59.85 | 57.75 | 58.83 | +0.564% | 21 | 1,094 | -26.738% |
| 2026-09-29 | 55.60 | 58.50 | 53.55 | 58.50 | -5.645% | 22 | 1,089 | -26.325% |
| 2026-09-28 | 61.25 | 63.50 | 60.95 | 62.00 | +3.076% | 29 | 1,075 | -30.484% |
| 2026-09-25 | 60.52 | 62.60 | 60.10 | 60.15 | -3.451% | 205 | 1,228 | -28.346% |
| 2026-09-24 | 64.20 | 64.50 | 62.30 | 62.30 | +5.629% | 208 | 1,031 | -30.819% |
| 2026-09-23 | 58.98 | 58.98 | 58.98 | 58.98 | +13.205% | 1 | 1,030 | -26.924% |
| 2026-09-22 | 54.40 | 54.40 | 52.10 | 52.10 | -1.139% | 13 | 1,033 | -17.274% |
| 2026-09-21 | 57.15 | 57.15 | 52.70 | 52.70 | -3.072% | 82 | 984 | -18.216% |
| 2026-09-18 | 54.30 | 54.37 | 54.30 | 54.37 | -14.847% | 2 | 984 | -20.728% |
| 2026-09-17 | 64.65 | 64.65 | 63.85 | 63.85 | -14.272% | 17 | 977 | -32.498% |
| 2026-09-16 | 72.00 | 74.48 | 68.90 | 74.48 | +0.649% | 38 | 981 | -42.132% |
| 2026-09-15 | 71.56 | 74.20 | 71.56 | 74.00 | +8.108% | 9 | 981 | -41.757% |
| 2026-09-14 | 68.65 | 68.65 | 66.25 | 68.45 | +28.641% | 137 | 907 | -37.034% |
| 2026-09-11 | 52.00 | 53.71 | 52.00 | 53.21 | -7.057% | 32 | 914 | -19.000% |
| 2026-09-10 | 57.20 | 57.25 | 57.20 | 57.25 | +4.758% | 4 | 913 | -24.716% |
| 2026-09-09 | 56.30 | 56.30 | 54.65 | 54.65 | +1.204% | 29 | 919 | -21.134% |
| 2026-09-08 | 55.10 | 55.10 | 50.25 | 54.00 | -11.548% | 12 | 916 | -20.185% |
| 2026-09-04 | 58.80 | 61.05 | 58.75 | 61.05 | +2.968% | 16 | 918 | -29.402% |
| 2026-09-03 | 64.00 | 70.45 | 59.29 | 59.29 | +6.159% | 46 | 920 | -27.306% |
| 2026-09-02 | 54.00 | 56.00 | 53.96 | 55.85 | -0.107% | 8 | 915 | -22.829% |
| 2026-09-01 | 55.91 | 55.91 | 55.91 | 55.91 | +1.655% | 1 | 915 | -22.912% |
| 2026-08-31 | 56.05 | 56.65 | 55.00 | 55.00 | -4.315% | 4 | 915 | -21.636% |
| 2026-08-28 | 54.98 | 57.48 | 54.98 | 57.48 | +1.825% | 3 | 915 | -25.017% |
| 2026-08-27 | 56.95 | 57.30 | 56.45 | 56.45 | -14.599% | 78 | 952 | -23.649% |
| 2026-08-26 | 67.81 | 68.00 | 66.10 | 66.10 | +3.817% | 5 | 949 | -34.796% |
| 2026-08-25 | 62.25 | 64.81 | 61.45 | 63.67 | +2.694% | 10 | 951 | -32.307% |
| 2026-08-24 | 60.45 | 62.80 | 60.45 | 62.00 | +1.623% | 26 | 956 | -30.484% |
| 2026-08-20 | 61.01 | 61.01 | 61.01 | 61.01 | -0.049% | 15 | 949 | -29.356% |
| 2026-08-19 | 61.70 | 61.70 | 60.72 | 61.04 | +16.600% | 7 | 949 | -29.391% |
| 2026-08-18 | 52.20 | 52.35 | 50.45 | 52.35 | +19.794% | 6 | 945 | -17.670% |
| 2026-08-17 | 42.75 | 43.70 | 42.45 | 43.70 | -3.212% | 8 | 942 | -1.373% |
| 2026-08-14 | 39.20 | 47.25 | 39.20 | 45.15 | +31.441% | 68 | 917 | -4.540% |
| 2026-08-13 | 33.15 | 34.35 | 32.65 | 34.35 | -4.583% | 35 | 896 | +25.473% |
| 2026-08-12 | 33.35 | 36.00 | 32.95 | 36.00 | -0.056% | 87 | 904 | +19.722% |
| 2026-08-11 | 35.40 | 36.65 | 34.10 | 36.02 | +13.449% | 109 | 883 | +19.656% |
| 2026-08-10 | 33.30 | 33.30 | 31.75 | 31.75 | -9.673% | 2 | 883 | +35.748% |
| 2026-08-07 | 36.55 | 36.55 | 35.10 | 35.15 | -7.109% | 73 | 839 | +22.617% |
| 2026-08-06 | 40.00 | 40.00 | 37.25 | 37.84 | -7.707% | 52 | 850 | +13.901% |
| 2026-08-05 | 40.05 | 41.00 | 39.50 | 41.00 | -0.606% | 39 | 850 | +5.122% |
| 2026-08-04 | 43.91 | 44.55 | 41.25 | 41.25 | -22.389% | 63 | 895 | +4.485% |
| 2026-08-03 | 53.80 | 53.80 | 53.15 | 53.15 | -0.654% | 12 | 899 | -18.909% |
| 2026-07-31 | 53.80 | 53.80 | 53.50 | 53.50 | -10.084% | 15 | 907 | -19.439% |
| 2026-07-28 | 59.50 | 59.50 | 59.50 | 59.50 | -0.767% | 1 | 907 | -27.563% |
| 2026-07-27 | 59.45 | 60.00 | 59.45 | 59.96 | +0.100% | 87 | 868 | -28.119% |
| 2026-07-24 | 59.24 | 59.90 | 59.24 | 59.90 | +7.156% | 21 | 868 | -28.047% |
| 2026-07-23 | 56.40 | 56.47 | 54.75 | 55.90 | +4.584% | 9 | 866 | -22.898% |
| 2026-07-22 | 53.45 | 53.45 | 53.45 | 53.45 | -7.845% | 2 | 868 | -19.364% |
| 2026-07-21 | 58.00 | 58.00 | 58.00 | 58.00 | -4.934% | 1 | 868 | -25.690% |
| 2026-07-20 | 61.01 | 61.01 | 61.01 | 61.01 | -17.554% | 1 | 868 | -29.356% |
| 2026-07-17 | 74.00 | 74.00 | 74.00 | 74.00 | +31.556% | 1 | 869 | -41.757% |
| 2026-07-14 | 54.77 | 56.25 | 54.75 | 56.25 | +2.273% | 10 | 874 | -23.378% |
| 2026-07-13 | 55.00 | 55.00 | 55.00 | 55.00 | +2.900% | 1 | 873 | -21.636% |
| 2026-07-10 | 53.25 | 53.45 | 53.25 | 53.45 | +2.690% | 2 | 873 | -19.364% |
| 2026-07-09 | 53.50 | 53.61 | 52.05 | 52.05 | -9.776% | 42 | 876 | -17.195% |
| 2026-07-08 | 58.35 | 58.35 | 57.69 | 57.69 | -13.313% | 53 | 868 | -25.290% |
| 2026-07-07 | 71.00 | 71.00 | 66.35 | 66.55 | +4.474% | 54 | 834 | -35.237% |
| 2026-07-06 | 60.77 | 63.70 | 60.77 | 63.70 | -12.053% | 8 | 839 | -32.339% |
| 2026-07-02 | 68.56 | 72.43 | 66.00 | 72.43 | +9.411% | 6 | 842 | -40.494% |
| 2026-07-01 | 65.66 | 66.80 | 65.66 | 66.20 | +2.891% | 7 | 843 | -34.894% |
| 2026-06-30 | 64.75 | 64.75 | 64.23 | 64.34 | -0.248% | 9 | 848 | -33.012% |
| 2026-06-29 | 64.50 | 64.50 | 64.50 | 64.50 | -8.250% | 1 | 847 | -33.178% |
| 2026-06-26 | 70.30 | 70.30 | 70.30 | 70.30 | +14.309% | 1 | 847 | -38.691% |
| 2026-06-25 | 65.69 | 65.69 | 60.00 | 61.50 | -5.019% | 9 | 854 | -29.919% |
| 2026-06-24 | 62.61 | 64.75 | 61.85 | 64.75 | +6.584% | 4 | 854 | -33.436% |
| 2026-06-23 | 61.57 | 61.57 | 60.75 | 60.75 | +19.704% | 10 | 854 | -29.053% |
| 2026-06-18 | 50.83 | 50.83 | 50.75 | 50.75 | -13.983% | 6 | 855 | -15.074% |
| 2026-06-17 | 57.00 | 59.00 | 54.75 | 59.00 | -8.100% | 53 | 842 | -26.949% |
| 2026-06-16 | 64.20 | 64.20 | 64.20 | 64.20 | +12.140% | 1 | 842 | -32.866% |
| 2026-06-15 | 57.25 | 57.25 | 57.25 | 57.25 | -11.240% | 2 | 842 | -24.716% |
| 2026-06-12 | 63.70 | 65.75 | 63.70 | 64.50 | +4.032% | 4 | 841 | -33.178% |
| 2026-06-11 | 66.20 | 66.20 | 62.00 | 62.00 | -7.944% | 17 | 840 | -30.484% |
| 2026-06-10 | 69.55 | 69.55 | 67.35 | 67.35 | +9.762% | 2 | 840 | -36.006% |
| 2026-06-09 | 69.16 | 69.16 | 61.36 | 61.36 | +5.884% | 121 | 759 | -29.759% |
| 2026-06-08 | 59.18 | 59.18 | 57.15 | 57.95 | -6.608% | 26 | 757 | -25.626% |
| 2026-06-05 | 59.15 | 62.05 | 57.30 | 62.05 | +25.939% | 81 | 729 | -30.540% |
| 2026-06-04 | 56.75 | 57.00 | 49.27 | 49.27 | +45.985% | 246 | 651 | -12.523% |
| 2026-06-03 | 36.10 | 36.10 | 32.45 | 33.75 | -4.391% | 42 | 638 | +27.704% |
| 2026-06-02 | 36.50 | 36.65 | 34.65 | 35.30 | -13.586% | 62 | 619 | +22.096% |
| 2026-06-01 | 40.74 | 40.85 | 39.75 | 40.85 | -7.892% | 22 | 630 | +5.508% |
| 2026-05-29 | 43.85 | 45.25 | 43.75 | 44.35 | -7.120% | 72 | 569 | -2.818% |
| 2026-05-28 | 46.40 | 47.75 | 46.40 | 47.75 | -2.332% | 55 | 566 | -9.738% |
| 2026-05-27 | 49.00 | 49.25 | 48.89 | 48.89 | +0.287% | 11 | 565 | -11.843% |
| 2026-05-26 | 46.60 | 49.15 | 45.06 | 48.75 | -6.877% | 32 | 543 | -11.590% |
| 2026-05-22 | 52.00 | 52.35 | 51.65 | 52.35 | -0.946% | 35 | 520 | -17.670% |
| 2026-05-21 | 50.35 | 53.10 | 50.35 | 52.85 | +3.546% | 34 | 494 | -18.448% |
| 2026-05-20 | 52.73 | 52.73 | 50.00 | 51.04 | -5.481% | 22 | 486 | -15.556% |
| 2026-05-19 | 54.65 | 54.80 | 52.40 | 54.00 | +4.651% | 23 | 475 | -20.185% |
| 2026-05-18 | 53.00 | 53.00 | 51.60 | 51.60 | +4.665% | 50 | 458 | -16.473% |
| 2026-05-15 | 48.06 | 49.35 | 48.00 | 49.30 | +10.538% | 14 | 454 | -12.576% |
| 2026-05-14 | 48.45 | 48.45 | 44.60 | 44.60 | -14.559% | 39 | 439 | -3.363% |
| 2026-05-13 | 55.15 | 55.15 | 51.90 | 52.20 | -1.416% | 15 | 431 | -17.433% |
| 2026-05-12 | 52.90 | 52.95 | 52.85 | 52.95 | +10.083% | 50 | 431 | -18.602% |
| 2026-05-11 | 48.00 | 48.61 | 47.95 | 48.10 | -1.636% | 126 | 421 | -10.395% |
| 2026-05-08 | 51.20 | 51.20 | 47.55 | 48.90 | -6.857% | 36 | 402 | -11.861% |
| 2026-05-07 | 51.50 | 52.55 | 51.50 | 52.50 | +6.168% | 61 | 358 | -17.905% |
| 2026-05-06 | 49.61 | 49.61 | 49.45 | 49.45 | +3.887% | 3 | 357 | -12.841% |
| 2026-05-05 | 47.70 | 47.88 | 46.50 | 47.60 | -9.677% | 41 | 331 | -9.454% |
| 2026-05-04 | 50.57 | 53.85 | 50.25 | 52.70 | +6.680% | 139 | 357 | -18.216% |
| 2026-05-01 | 52.35 | 52.35 | 49.35 | 49.40 | -5.000% | 189 | 376 | -12.753% |
| 2026-04-30 | 51.83 | 55.62 | 51.83 | 52.00 | -12.162% | 37 | 376 | -17.115% |
| 2026-04-29 | 58.52 | 59.20 | 58.52 | 59.20 | -0.504% | 20 | 366 | -27.196% |
| 2026-04-28 | 59.50 | 59.50 | 59.50 | 59.50 | +11.590% | 1 | 367 | -27.563% |
| 2026-04-27 | 52.30 | 54.52 | 52.30 | 53.32 | +2.795% | 523 | 347 | -19.167% |
| 2026-04-24 | 56.02 | 57.16 | 51.87 | 51.87 | +2.388% | 606 | 217 | -16.908% |
| 2026-04-23 | 52.45 | 52.45 | 49.92 | 50.66 | -2.295% | 60 | 214 | -14.923% |
| 2026-04-22 | 53.17 | 53.45 | 51.70 | 51.85 | -9.904% | 369 | 28 | -16.876% |
| 2026-04-17 | 57.70 | 57.70 | 57.50 | 57.55 | -6.468% | 19 | 9 | -25.109% |
| 2026-04-16 | 61.53 | 61.53 | 61.53 | 61.53 | -3.300% | 1 | 8 | -29.953% |
| 2026-04-15 | 63.63 | 63.63 | 63.63 | 63.63 | -8.407% | 7 | 8 | -32.265% |
| 2026-04-13 | 69.47 | 69.47 | 69.47 | 69.47 | -4.888% | 7 | 1 | -37.959% |
| 2026-04-10 | 73.04 | 73.04 | 73.04 | 73.04 | -10.325% | 1 | 1 | -40.991% |
| 2026-04-09 | 81.30 | 81.45 | 81.30 | 81.45 | -14.281% | 2 | 1 | -47.084% |
| 2026-03-10 | 95.02 | 95.02 | 95.02 | 95.02 | 0.000% | 2 | 1 | -54.641% |