AVGO261120P00420000
AVGO Nov 20 2026 420.00 Put
optionOPRA
EODOct 6, 2026
46.68USD-20.881%(-12.32)28Vol1,143OI
AVGO261120P00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 51.00 | 51.00 | 45.20 | 46.68 | -20.881% | 28 | 1,130 | 0.000% |
| 2026-10-05 | 63.70 | 63.70 | 58.75 | 59.00 | -11.861% | 20 | 1,127 | -20.881% |
| 2026-10-02 | 73.00 | 73.00 | 65.00 | 66.94 | -8.577% | 49 | 1,099 | -30.266% |
| 2026-10-01 | 73.22 | 73.22 | 73.22 | 73.22 | +14.228% | 19 | 1,118 | -36.247% |
| 2026-09-29 | 64.10 | 64.10 | 64.10 | 64.10 | -10.287% | 20 | 1,105 | -27.176% |
| 2026-09-28 | 68.66 | 71.96 | 68.66 | 71.45 | +3.102% | 33 | 1,099 | -34.668% |
| 2026-09-25 | 69.50 | 71.63 | 69.30 | 69.30 | -4.149% | 193 | 1,172 | -32.641% |
| 2026-09-24 | 73.02 | 74.30 | 71.00 | 72.30 | +6.043% | 203 | 1,135 | -35.436% |
| 2026-09-23 | 67.33 | 68.18 | 67.33 | 68.18 | +13.577% | 3 | 1,135 | -31.534% |
| 2026-09-22 | 60.53 | 60.75 | 60.03 | 60.03 | -5.091% | 3 | 1,135 | -22.239% |
| 2026-09-21 | 63.25 | 63.25 | 63.25 | 63.25 | -8.466% | 17 | 1,125 | -26.198% |
| 2026-09-18 | 62.75 | 69.10 | 62.75 | 69.10 | -5.601% | 12 | 1,128 | -32.446% |
| 2026-09-17 | 74.20 | 74.25 | 72.20 | 73.20 | -14.286% | 14 | 1,128 | -36.230% |
| 2026-09-16 | 80.35 | 85.40 | 77.98 | 85.40 | +4.503% | 42 | 1,128 | -45.340% |
| 2026-09-15 | 82.77 | 82.77 | 81.72 | 81.72 | +5.296% | 9 | 1,128 | -42.878% |
| 2026-09-14 | 77.20 | 78.30 | 75.35 | 77.61 | +27.230% | 35 | 1,110 | -39.853% |
| 2026-09-11 | 60.90 | 61.00 | 60.35 | 61.00 | -3.481% | 3 | 1,108 | -23.475% |
| 2026-09-09 | 64.25 | 65.21 | 62.65 | 63.20 | +4.896% | 35 | 1,107 | -26.139% |
| 2026-09-08 | 60.25 | 60.25 | 60.25 | 60.25 | -11.631% | 1 | 1,108 | -22.523% |
| 2026-09-04 | 68.54 | 69.35 | 68.06 | 68.18 | -3.646% | 6 | 1,108 | -31.534% |
| 2026-09-03 | 75.95 | 79.85 | 69.13 | 70.76 | +11.874% | 123 | 1,079 | -34.031% |
| 2026-09-02 | 62.92 | 63.25 | 62.50 | 63.25 | -5.243% | 202 | 1,095 | -26.198% |
| 2026-09-01 | 66.45 | 66.75 | 66.45 | 66.75 | +4.460% | 2 | 1,097 | -30.067% |
| 2026-08-31 | 63.50 | 63.90 | 63.50 | 63.90 | +1.590% | 3 | 1,099 | -26.948% |
| 2026-08-28 | 62.90 | 62.90 | 62.90 | 62.90 | -1.411% | 2 | 1,099 | -25.787% |
| 2026-08-27 | 64.99 | 64.99 | 63.80 | 63.80 | -12.073% | 4 | 1,097 | -26.834% |
| 2026-08-25 | 72.56 | 72.56 | 72.56 | 72.56 | +5.850% | 1 | 1,097 | -35.667% |
| 2026-08-20 | 68.76 | 68.76 | 67.43 | 68.55 | -5.566% | 4 | 1,097 | -31.904% |
| 2026-08-19 | 70.00 | 72.96 | 70.00 | 72.59 | +25.112% | 13 | 1,097 | -35.694% |
| 2026-08-18 | 59.31 | 59.31 | 58.02 | 58.02 | +15.463% | 5 | 1,100 | -19.545% |
| 2026-08-17 | 50.45 | 51.20 | 48.50 | 50.25 | -0.199% | 6 | 1,099 | -7.104% |
| 2026-08-14 | 51.15 | 51.71 | 50.35 | 50.35 | +27.307% | 24 | 1,080 | -7.289% |
| 2026-08-13 | 38.28 | 39.55 | 38.28 | 39.55 | -0.778% | 211 | 992 | +18.028% |
| 2026-08-12 | 39.86 | 39.86 | 39.86 | 39.86 | -5.208% | 1 | 991 | +17.110% |
| 2026-08-11 | 40.47 | 42.05 | 39.87 | 42.05 | +4.837% | 12 | 805 | +11.011% |
| 2026-08-10 | 37.70 | 40.55 | 36.75 | 40.11 | +0.401% | 128 | 770 | +16.380% |
| 2026-08-07 | 41.00 | 41.00 | 39.95 | 39.95 | -5.889% | 23 | 766 | +16.846% |
| 2026-08-06 | 42.50 | 43.00 | 42.45 | 42.45 | -5.771% | 51 | 764 | +9.965% |
| 2026-08-05 | 45.17 | 45.80 | 44.65 | 45.05 | -2.805% | 100 | 678 | +3.618% |
| 2026-08-04 | 49.52 | 49.52 | 46.35 | 46.35 | -22.814% | 18 | 673 | +0.712% |
| 2026-08-03 | 64.55 | 64.55 | 60.00 | 60.05 | +2.825% | 11 | 684 | -22.265% |
| 2026-07-31 | 59.95 | 60.17 | 58.40 | 58.40 | -7.302% | 6 | 684 | -20.068% |
| 2026-07-30 | 65.14 | 65.14 | 63.00 | 63.00 | -8.470% | 15 | 678 | -25.905% |
| 2026-07-29 | 71.25 | 72.10 | 64.45 | 68.83 | +3.644% | 24 | 664 | -32.181% |
| 2026-07-27 | 66.40 | 66.41 | 66.40 | 66.41 | +1.467% | 2 | 664 | -29.709% |
| 2026-07-24 | 65.45 | 65.45 | 65.45 | 65.45 | +10.371% | 2 | 666 | -28.678% |
| 2026-07-22 | 59.30 | 59.30 | 59.30 | 59.30 | -7.776% | 2 | 666 | -21.282% |
| 2026-07-21 | 64.30 | 64.30 | 64.30 | 64.30 | -21.007% | 130 | 581 | -27.403% |
| 2026-07-17 | 81.40 | 81.40 | 81.40 | 81.40 | +19.477% | 1 | 581 | -42.654% |
| 2026-07-16 | 68.13 | 68.13 | 68.13 | 68.13 | +9.008% | 1 | 581 | -31.484% |
| 2026-07-13 | 61.25 | 62.50 | 61.25 | 62.50 | +5.843% | 4 | 582 | -25.312% |
| 2026-07-10 | 61.50 | 61.50 | 58.85 | 59.05 | -0.304% | 14 | 582 | -20.948% |
| 2026-07-09 | 60.50 | 60.50 | 59.20 | 59.23 | -7.308% | 58 | 600 | -21.189% |
| 2026-07-08 | 63.50 | 64.25 | 63.50 | 63.90 | -19.834% | 5 | 602 | -26.948% |
| 2026-07-02 | 74.99 | 79.71 | 74.99 | 79.71 | +12.236% | 3 | 603 | -41.438% |
| 2026-06-30 | 70.81 | 71.02 | 70.76 | 71.02 | -0.671% | 4 | 604 | -34.272% |
| 2026-06-29 | 72.75 | 72.75 | 71.50 | 71.50 | -3.756% | 4 | 606 | -34.713% |
| 2026-06-26 | 74.25 | 74.29 | 74.25 | 74.29 | +12.561% | 5 | 604 | -37.165% |
| 2026-06-24 | 66.75 | 67.25 | 66.00 | 66.00 | -1.566% | 5 | 606 | -29.273% |
| 2026-06-23 | 67.05 | 67.05 | 67.05 | 67.05 | +4.766% | 4 | 606 | -30.380% |
| 2026-06-17 | 60.65 | 64.00 | 60.65 | 64.00 | -9.605% | 15 | 609 | -27.063% |
| 2026-06-16 | 70.80 | 70.80 | 70.80 | 70.80 | +9.767% | 4 | 609 | -34.068% |
| 2026-06-15 | 63.05 | 65.45 | 63.05 | 64.50 | -10.665% | 13 | 605 | -27.628% |
| 2026-06-11 | 72.20 | 72.20 | 72.20 | 72.20 | -6.477% | 1 | 605 | -35.346% |
| 2026-06-10 | 74.69 | 77.20 | 74.69 | 77.20 | +15.482% | 11 | 615 | -39.534% |
| 2026-06-09 | 59.20 | 77.85 | 59.20 | 66.85 | +4.945% | 5 | 614 | -30.172% |
| 2026-06-08 | 63.70 | 63.70 | 63.70 | 63.70 | -3.616% | 2 | 614 | -26.719% |
| 2026-06-05 | 64.20 | 67.12 | 63.15 | 66.09 | +20.867% | 41 | 596 | -29.369% |
| 2026-06-04 | 61.96 | 62.54 | 54.68 | 54.68 | +47.465% | 66 | 592 | -14.631% |
| 2026-06-03 | 39.95 | 39.95 | 36.15 | 37.08 | -6.951% | 41 | 580 | +25.890% |
| 2026-06-02 | 39.20 | 40.85 | 38.25 | 39.85 | -10.086% | 139 | 564 | +17.139% |
| 2026-06-01 | 46.38 | 46.38 | 44.32 | 44.32 | -10.010% | 2 | 562 | +5.325% |
| 2026-05-29 | 48.15 | 51.20 | 48.15 | 49.25 | -5.288% | 41 | 551 | -5.218% |
| 2026-05-28 | 54.50 | 54.50 | 51.70 | 52.00 | -6.391% | 11 | 540 | -10.231% |
| 2026-05-27 | 54.65 | 56.65 | 54.65 | 55.55 | +3.541% | 318 | 267 | -15.968% |
| 2026-05-26 | 52.48 | 54.30 | 49.68 | 53.65 | -7.897% | 29 | 247 | -12.992% |
| 2026-05-21 | 58.05 | 58.25 | 57.10 | 58.25 | +2.915% | 14 | 236 | -19.863% |
| 2026-05-20 | 54.74 | 56.60 | 54.74 | 56.60 | -4.553% | 4 | 234 | -17.527% |
| 2026-05-19 | 59.40 | 59.40 | 59.30 | 59.30 | +3.220% | 3 | 231 | -21.282% |
| 2026-05-18 | 58.15 | 58.15 | 56.40 | 57.45 | +6.330% | 36 | 214 | -18.747% |
| 2026-05-15 | 53.00 | 54.25 | 52.73 | 54.03 | +5.445% | 110 | 123 | -13.604% |
| 2026-05-14 | 53.01 | 53.01 | 51.24 | 51.24 | -10.263% | 10 | 122 | -8.899% |
| 2026-05-13 | 59.15 | 59.15 | 57.10 | 57.10 | -0.175% | 13 | 112 | -18.249% |
| 2026-05-12 | 54.70 | 59.55 | 54.70 | 57.20 | +8.231% | 16 | 104 | -18.392% |
| 2026-05-11 | 54.00 | 54.50 | 52.80 | 52.85 | -2.849% | 17 | 101 | -11.675% |
| 2026-05-08 | 55.35 | 55.35 | 54.35 | 54.40 | -6.769% | 16 | 92 | -14.191% |
| 2026-05-07 | 57.25 | 58.45 | 56.85 | 58.35 | +6.868% | 14 | 90 | -20.000% |
| 2026-05-06 | 49.88 | 54.60 | 49.87 | 54.60 | +4.358% | 14 | 90 | -14.505% |
| 2026-05-05 | 51.55 | 52.50 | 51.50 | 52.32 | -9.481% | 123 | 44 | -10.780% |
| 2026-05-04 | 55.50 | 57.80 | 55.50 | 57.80 | +4.521% | 14 | 41 | -19.239% |
| 2026-05-01 | 54.70 | 55.30 | 54.60 | 55.30 | -4.159% | 15 | 33 | -15.588% |
| 2026-04-30 | 59.35 | 59.35 | 57.70 | 57.70 | -1.232% | 12 | 23 | -19.099% |
| 2026-04-24 | 60.00 | 60.00 | 58.42 | 58.42 | -0.731% | 6 | 22 | -20.096% |
| 2026-04-23 | 56.72 | 58.85 | 56.72 | 58.85 | +2.082% | 6 | 20 | -20.680% |
| 2026-04-22 | 60.53 | 60.53 | 57.65 | 57.65 | -36.404% | 2 | 18 | -19.029% |
| 2026-04-08 | 90.65 | 90.65 | 90.65 | 90.65 | -28.941% | 4 | 18 | -48.505% |
| 2026-03-31 | 127.57 | 127.57 | 127.57 | 127.57 | +1.552% | 2 | 14 | -63.408% |
| 2026-03-27 | 125.62 | 125.62 | 125.62 | 125.62 | +7.921% | 2 | 14 | -62.840% |
| 2026-02-05 | 116.40 | 116.40 | 116.40 | 116.40 | 0.000% | 14 | 14 | -59.897% |