Dark

AVGO20260918C200
AVGO Sep 18 2026 200.00 Call (AVGO260918C00200000)
option OPRA

EOD

Aug 20, 2026

164.16-0.085%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	164.1600	164.1600	164.1600	164.1600	-0.085%	1	171	0.000%
2026-08-19	164.3000	164.3000	164.3000	164.3000	-8.671%	1	172	-0.085%
2026-08-18	179.9000	179.9000	179.9000	179.9000	-5.386%	10	172	-8.749%
2026-08-14	192.0900	192.0900	190.1400	190.1400	-13.773%	4	162	-13.664%
2026-08-13	220.5100	220.5100	220.5100	220.5100	-0.496%	3	166	-25.554%
2026-08-12	221.6100	221.6100	221.6100	221.6100	+21.643%	1	166	-25.924%
2026-07-27	182.1800	182.1800	182.1800	182.1800	-5.001%	1	167	-9.891%
2026-07-23	190.2100	193.0700	190.2100	191.7700	+11.462%	6	168	-14.397%
2026-07-17	172.0500	172.0500	172.0500	172.0500	-4.464%	1	173	-4.586%
2026-07-16	180.0900	180.0900	180.0900	180.0900	-9.661%	5	173	-8.846%
2026-07-15	199.3500	199.3500	199.3500	199.3500	+1.787%	1	173	-17.652%
2026-07-14	195.8500	195.8500	195.8500	195.8500	-2.823%	3	173	-16.181%
2026-07-10	201.5400	201.5400	201.5400	201.5400	-1.157%	1	173	-18.547%
2026-07-09	203.9000	203.9000	203.9000	203.9000	+6.198%	1	173	-19.490%
2026-07-08	192.0000	192.0000	192.0000	192.0000	+10.893%	3	174	-14.500%
2026-07-07	173.1400	173.1400	173.1400	173.1400	+6.548%	1	177	-5.187%
2026-07-02	162.5000	162.5000	162.5000	162.5000	-12.399%	3	177	+1.022%
2026-06-23	185.5000	185.5000	185.5000	185.5000	-11.822%	2	177	-11.504%
2026-06-18	210.3700	210.3700	210.3700	210.3700	+12.799%	2	176	-21.966%
2026-06-11	186.5000	186.5000	186.5000	186.5000	+5.070%	2	176	-11.979%
2026-06-10	177.5000	177.5000	177.5000	177.5000	-7.552%	1	174	-7.515%
2026-06-09	189.3500	192.0000	189.3500	192.0000	-4.875%	11	174	-14.500%
2026-06-08	201.8400	201.8400	201.8400	201.8400	+3.508%	1	185	-18.668%
2026-06-05	195.0000	195.0000	195.0000	195.0000	-11.765%	1	185	-15.815%
2026-06-04	213.0000	221.0000	207.3100	221.0000	-24.000%	9	184	-25.719%
2026-06-03	290.7900	290.7900	290.7900	290.7900	+4.226%	1	187	-43.547%
2026-06-02	283.2100	286.8200	279.0000	279.0000	+7.308%	3	186	-41.161%
2026-06-01	260.0000	260.0000	260.0000	260.0000	+6.036%	2	184	-36.862%
2026-05-29	245.2000	245.2000	245.2000	245.2000	+8.736%	1	186	-33.051%
2026-05-26	225.5000	225.5000	225.5000	225.5000	+1.531%	1	186	-27.202%
2026-05-20	222.1000	222.1000	222.1000	222.1000	-3.368%	1	185	-26.087%
2026-05-15	229.8400	229.8400	229.8400	229.8400	-5.823%	1	185	-28.576%
2026-05-14	236.8300	244.0500	236.8300	244.0500	+12.746%	4	185	-32.735%
2026-05-13	216.4600	216.4600	216.4600	216.4600	-2.937%	3	188	-24.162%
2026-05-12	223.0100	223.0100	223.0100	223.0100	-3.667%	2	188	-26.389%
2026-05-08	231.5000	231.5000	231.5000	231.5000	+2.729%	1	188	-29.089%
2026-05-06	225.3500	225.3500	225.3500	225.3500	-3.490%	2	189	-27.153%
2026-05-05	233.5000	233.5000	233.5000	233.5000	+7.204%	1	187	-29.696%
2026-04-30	217.8100	217.8100	217.8100	217.8100	-1.381%	1	186	-24.632%
2026-04-27	221.1500	221.3700	220.2800	220.8600	-2.274%	75	186	-25.672%
2026-04-23	226.0000	226.0000	226.0000	226.0000	+7.079%	1	221	-27.363%
2026-04-17	211.0600	211.0600	211.0600	211.0600	+5.530%	1	221	-22.221%
2026-04-15	200.0000	200.0000	200.0000	200.0000	+7.788%	2	221	-17.920%
2026-04-14	186.8500	186.8500	185.5500	185.5500	+37.394%	3	223	-11.528%
2026-04-07	135.0500	135.0500	135.0500	135.0500	+12.336%	1	223	+21.555%
2026-04-06	120.3500	120.3500	120.2200	120.2200	+8.258%	37	223	+36.550%
2026-03-31	111.0500	111.0500	111.0500	111.0500	+7.295%	1	254	+47.825%
2026-03-30	103.5000	103.5000	103.5000	103.5000	-13.750%	1	254	+58.609%
2026-03-26	120.0000	120.0000	120.0000	120.0000	-8.039%	2	254	+36.800%
2026-03-23	130.4900	130.4900	130.4900	130.4900	+7.843%	30	254	+25.803%
2026-03-20	120.8500	121.0000	120.8500	121.0000	-5.888%	2	254	+35.669%
2026-03-19	128.5700	128.5700	128.5700	128.5700	-13.682%	1	254	+27.681%
2026-03-11	148.9500	148.9500	148.9000	148.9500	-6.468%	6	254	+10.211%
2026-03-10	159.2500	159.2500	159.2500	159.2500	+9.828%	1	251	+3.083%
2026-03-06	145.0000	145.0000	145.0000	145.0000	+5.917%	1	251	+13.214%
2026-03-05	136.9000	136.9000	136.9000	136.9000	+5.551%	1	250	+19.912%
2026-03-04	129.7000	129.7000	129.7000	129.7000	+3.677%	3	250	+26.569%
2026-03-03	125.1000	125.1000	125.1000	125.1000	-2.113%	2	247	+31.223%
2026-02-27	127.8000	127.8000	127.8000	127.8000	-11.862%	2	249	+28.451%
2026-02-25	145.0000	145.0000	145.0000	145.0000	+2.473%	1	250	+13.214%
2026-02-23	141.0000	141.5000	141.0000	141.5000	-0.352%	2	250	+16.014%
2026-02-20	145.9500	146.6000	142.0000	142.0000	-1.389%	11	248	+15.606%
2026-02-12	144.0000	144.0000	144.0000	144.0000	-6.189%	1	239	+14.000%
2026-02-11	149.6000	153.5000	149.6000	153.5000	+1.656%	4	238	+6.945%
2026-02-10	151.0000	151.0000	151.0000	151.0000	-6.304%	1	235	+8.715%
2026-02-09	161.1600	161.1600	161.1600	161.1600	+11.901%	1	234	+1.862%
2026-02-06	144.0200	144.0200	144.0200	144.0200	+12.253%	30	234	+13.984%
2026-02-05	128.3000	128.3000	128.3000	128.3000	-2.840%	5	234	+27.950%
2026-02-03	132.0500	132.0500	132.0500	132.0500	-2.797%	1	229	+24.317%
2026-01-29	135.8500	135.8500	135.8500	135.8500	+3.387%	2	229	+20.839%
2026-01-23	131.4000	131.4000	131.4000	131.4000	-9.765%	1	227	+24.932%
2026-01-20	145.6200	145.6200	145.6200	145.6200	-7.952%	34	227	+12.732%
2026-01-16	158.2000	158.2000	158.2000	158.2000	+1.736%	1	193	+3.767%
2026-01-15	155.5000	155.5000	155.5000	155.5000	-4.572%	1	193	+5.569%
2026-01-12	159.9500	162.9500	159.9500	162.9500	+14.431%	2	193	+0.743%
2026-01-08	144.0000	144.0000	142.4000	142.4000	-11.000%	2	193	+15.281%
2026-01-07	160.0000	160.0000	160.0000	160.0000	+3.459%	1	192	+2.600%
2026-01-05	154.5700	154.6500	154.5700	154.6500	-2.962%	10	199	+6.149%
2026-01-02	159.3700	159.3700	159.3700	159.3700	+0.867%	2	199	+3.006%
2025-12-31	158.0000	158.0000	158.0000	158.0000	-1.342%	2	199	+3.899%
2025-12-29	160.0000	160.9400	160.0000	160.1500	+0.502%	18	199	+2.504%
2025-12-23	159.3500	159.3500	159.3500	159.3500	+3.811%	1	195	+3.019%
2025-12-22	153.5000	153.5000	153.5000	153.5000	+4.145%	1	194	+6.945%
2025-12-19	147.3900	147.3900	147.3900	147.3900	+4.532%	80	194	+11.378%
2025-12-18	138.9000	141.0000	138.9000	141.0000	+4.444%	3	144	+16.426%
2025-12-17	135.0000	135.0000	135.0000	135.0000	-10.891%	2	141	+21.600%
2025-12-16	151.5000	151.5000	151.5000	151.5000	-2.679%	1	139	+8.356%
2025-12-15	159.6100	159.6100	155.6700	155.6700	-12.200%	2	139	+5.454%
2025-12-12	181.0000	181.0000	177.3000	177.3000	-18.174%	2	138	-7.411%
2025-12-11	217.4000	217.4000	216.6800	216.6800	-0.203%	3	137	-24.239%
2025-12-10	213.0500	217.1200	213.0500	217.1200	+2.266%	2	136	-24.392%
2025-12-09	208.7900	213.0100	208.7900	212.3100	+13.656%	6	137	-22.679%
2025-12-03	186.8000	186.8000	186.8000	186.8000	-2.911%	1	138	-12.120%
2025-12-02	197.2000	197.2000	192.4000	192.4000	-2.681%	2	138	-14.678%
2025-12-01	204.0900	204.0900	197.2800	197.7000	-7.248%	14	137	-16.965%
2025-11-28	213.0500	213.1500	213.0500	213.1500	+2.649%	10	143	-22.984%
2025-11-26	207.6500	207.6500	207.6500	207.6500	+33.968%	1	154	-20.944%
2025-11-21	155.0000	155.0000	155.0000	155.0000	-1.942%	1	154	+5.910%
2025-11-18	158.0700	158.0700	158.0700	158.0700	-8.013%	1	154	+3.853%
2025-11-10	171.8400	171.8400	171.8400	171.8400	-0.383%	1	155	-4.469%
2025-11-04	172.5000	172.5000	172.5000	172.5000	-3.739%	4	155	-4.835%
2025-11-03	179.2000	179.2000	179.2000	179.2000	-2.925%	1	160	-8.393%
2025-10-31	181.4100	184.6000	181.4100	184.6000	-3.603%	2	160	-11.073%
2025-10-29	191.5000	191.5000	191.5000	191.5000	+12.946%	3	161	-14.277%
2025-10-24	169.5500	169.5500	169.5500	169.5500	+5.969%	2	161	-3.179%
2025-10-23	160.0000	160.0000	160.0000	160.0000	-1.979%	1	161	+2.600%
2025-10-14	163.2300	163.2300	163.2300	163.2300	-4.655%	1	160	+0.570%
2025-10-13	171.8000	171.8000	171.2000	171.2000	+12.595%	6	161	-4.112%
2025-10-10	152.0500	152.0500	152.0500	152.0500	-4.371%	1	163	+7.964%
2025-10-09	159.0000	159.0000	159.0000	159.0000	+1.448%	1	162	+3.245%
2025-10-08	155.7600	156.7300	155.7600	156.7300	+1.786%	2	163	+4.741%
2025-10-06	153.9800	153.9800	153.9800	153.9800	+7.958%	1	162	+6.611%
2025-09-30	141.5000	142.6300	141.5000	142.6300	-9.979%	5	162	+15.095%
2025-09-19	158.0000	158.9500	158.0000	158.4400	+0.693%	17	163	+3.610%
2025-09-17	164.1000	164.1000	157.3500	157.3500	-9.673%	61	169	+4.328%
2025-09-16	174.2000	174.2000	174.2000	174.2000	-0.554%	2	187	-5.763%
2025-09-15	173.4500	175.1700	173.4000	175.1700	+1.172%	43	189	-6.285%
2025-09-11	173.1400	173.1400	173.1400	173.1400	-4.606%	5	198	-5.187%
2025-09-10	172.0500	184.2000	172.0500	181.5000	+20.199%	90	193	-9.554%
2025-09-09	153.3500	153.4700	151.0000	151.0000	-6.298%	54	163	+8.715%
2025-09-08	163.2500	163.2500	161.1500	161.1500	+8.154%	8	165	+1.868%
2025-09-05	156.8200	156.8200	145.9300	149.0000	+29.961%	84	170	+10.174%
2025-08-29	114.9500	114.9500	114.6500	114.6500	-1.096%	3	127	+43.184%
2025-08-27	115.9200	115.9200	115.9200	115.9200	+0.468%	4	127	+41.615%
2025-08-25	115.3800	115.3800	115.3800	115.3800	-0.190%	15	127	+42.278%
2025-08-22	116.2500	116.2500	115.6000	115.6000	+6.642%	3	127	+42.007%
2025-08-20	108.4000	108.4000	108.4000	108.4000	-11.474%	5	126	+51.439%
2025-08-18	122.4500	122.4500	122.4500	122.4500	-2.817%	1	125	+34.063%
2025-08-13	126.0000	126.0000	126.0000	126.0000	+1.777%	1	126	+30.286%
2025-08-07	123.8000	123.8000	123.8000	123.8000	+5.174%	5	125	+32.601%
2025-08-06	117.3500	117.7100	117.3500	117.7100	+0.978%	6	130	+39.461%
2025-08-04	116.0800	116.5700	116.0800	116.5700	+7.656%	36	125	+40.825%
2025-08-01	105.9100	108.2800	104.7900	108.2800	-7.571%	37	135	+51.607%
2025-07-29	120.0200	120.0200	117.1300	117.1500	+4.738%	10	100	+40.128%
2025-07-28	112.0500	112.0500	111.8500	111.8500	+1.682%	2	91	+46.768%
2025-07-25	111.5800	111.5800	110.0000	110.0000	+0.594%	2	90	+49.236%
2025-07-24	109.3500	109.3500	109.3500	109.3500	+10.343%	1	90	+50.123%
2025-07-23	97.1000	99.4700	97.1000	99.1000	-5.754%	4	90	+65.651%
2025-07-18	106.0000	106.1000	105.1500	105.1500	-2.882%	3	89	+56.120%
2025-07-17	108.2700	108.2700	108.2700	108.2700	+8.216%	1	87	+51.621%
2025-07-16	100.9900	101.3500	100.0500	100.0500	-3.854%	4	86	+64.078%
2025-07-15	105.0000	105.0000	102.6500	104.0600	+5.870%	5	85	+57.755%
2025-07-14	98.2900	98.2900	98.2900	98.2900	-2.587%	1	82	+67.016%
2025-07-09	98.0000	100.9000	98.0000	100.9000	+3.903%	4	82	+62.696%
2025-07-08	97.4000	97.4000	97.1100	97.1100	+1.760%	3	80	+69.045%
2025-07-02	90.6300	95.4300	90.6300	95.4300	+3.391%	3	77	+72.021%
2025-07-01	92.3000	92.3000	92.3000	92.3000	-6.437%	1	76	+77.855%
2025-06-30	98.4600	98.6500	97.9100	98.6500	+4.380%	3	75	+66.406%
2025-06-27	94.5100	94.5100	94.5100	94.5100	+6.791%	5	76	+73.696%
2025-06-24	90.2300	90.2300	88.5000	88.5000	+9.259%	6	78	+85.492%
2025-06-23	79.7800	81.0000	77.7200	81.0000	+7.214%	4	74	+102.667%
2025-06-20	75.5500	75.5500	75.5500	75.5500	-6.032%	4	72	+117.287%
2025-06-18	80.4000	80.4000	80.4000	80.4000	+2.056%	1	70	+104.179%
2025-06-17	78.7800	78.7800	78.7800	78.7800	-3.927%	1	70	+108.378%
2025-06-16	80.7600	82.0000	80.7600	82.0000	+1.674%	2	70	+100.195%
2025-06-13	82.1500	82.1500	80.6500	80.6500	+0.249%	24	70	+103.546%
2025-06-11	79.0000	80.4500	79.0000	80.4500	+3.740%	4	58	+104.052%
2025-06-09	74.9500	77.5500	74.9500	77.5500	-0.513%	2	57	+111.683%
2025-06-06	79.5200	79.5200	77.6000	77.9500	-14.199%	12	58	+110.597%
2025-06-05	89.5000	90.8500	89.5000	90.8500	+1.793%	3	60	+80.693%
2025-06-04	89.3500	89.5000	89.2500	89.2500	+3.060%	13	62	+83.933%
2025-06-03	86.6000	86.6000	86.6000	86.6000	+8.399%	2	65	+89.561%
2025-06-02	79.8900	79.8900	79.8900	79.8900	+10.026%	1	64	+105.483%
2025-05-30	72.0900	72.6300	72.0900	72.6100	-6.128%	8	64	+126.085%
2025-05-29	77.3500	77.3500	77.3500	77.3500	+10.500%	1	64	+112.230%
2025-05-28	70.0000	70.0000	70.0000	70.0000	+1.346%	1	64	+134.514%
2025-05-21	69.0700	69.0700	69.0700	69.0700	+15.792%	1	64	+137.672%
2025-05-19	59.6500	59.6500	59.6500	59.6500	-8.231%	1	64	+175.205%
2025-05-14	65.9300	65.9300	65.0000	65.0000	+12.069%	11	63	+152.554%
2025-05-12	56.6000	58.0500	56.4000	58.0000	+14.376%	8	60	+183.034%
2025-05-09	50.7100	50.7100	50.7100	50.7100	-2.947%	2	65	+223.723%
2025-05-08	52.2500	52.2500	52.2500	52.2500	+16.969%	1	66	+214.182%
2025-05-01	44.6700	44.6700	44.6700	44.6700	+24.083%	1	67	+267.495%
2025-04-30	35.8500	36.0000	35.8500	36.0000	-7.928%	2	66	+356.000%
2025-04-29	39.0000	39.2000	38.9000	39.1000	+3.166%	14	67	+319.847%
2025-04-28	37.9000	38.0000	37.8500	37.9000	+24.959%	6	74	+333.140%
2025-04-16	30.3300	30.3300	30.3300	30.3300	-6.533%	2	77	+441.246%
2025-04-14	32.4500	32.4500	32.4500	32.4500	+28.261%	26	75	+405.886%
2025-04-08	27.5700	27.5700	25.3000	25.3000	+23.415%	7	75	+548.854%
2025-04-07	18.1500	20.5000	18.1500	20.5000	+6.771%	8	80	+700.780%
2025-04-04	17.6300	19.2000	17.1500	19.2000	-6.433%	38	74	+755.000%
2025-04-03	21.6500	21.9500	20.5200	20.5200	-26.583%	5	73	+700.000%
2025-04-02	27.9500	27.9500	27.9500	27.9500	+7.459%	1	74	+487.335%
2025-03-31	26.0100	26.0100	26.0100	26.0100	-2.328%	1	73	+531.142%
2025-03-28	26.6300	26.6300	26.6300	26.6300	-8.864%	4	72	+516.448%
2025-03-27	29.8000	29.8000	28.3000	29.2200	-10.092%	6	73	+461.807%
2025-03-26	31.9100	32.5000	31.9100	32.5000	-15.254%	24	72	+405.108%
2025-03-25	38.3500	38.3500	38.3500	38.3500	-3.279%	15	51	+328.057%
2025-03-24	41.7000	41.7000	39.6500	39.6500	+6.215%	2	36	+314.023%
2025-03-21	37.3300	37.3300	37.3300	37.3300	-4.282%	20	34	+339.754%
2025-03-18	39.7000	39.7000	39.0000	39.0000	+4.558%	2	34	+320.923%
2025-03-10	37.3000	37.3000	37.3000	37.3000	+0.269%	1	33	+340.107%
2025-03-07	37.2000	37.2000	37.2000	37.2000	+9.412%	2	34	+341.290%
2025-03-06	34.0000	34.0000	34.0000	34.0000	-17.295%	1	34	+382.824%
2025-03-04	35.6000	41.2500	35.6000	41.1100	-13.453%	20	34	+299.319%
2025-02-25	47.5000	47.5000	47.5000	47.5000	-31.714%	1	24	+245.600%
2025-02-14	69.5600	69.5600	69.5600	69.5600	-1.821%	2	24	+135.998%
2025-02-05	69.4000	70.9000	69.4000	70.8500	+20.534%	3	24	+131.701%
2025-01-30	59.3600	59.3600	58.7800	58.7800	+14.469%	21	26	+179.279%
2025-01-28	48.9800	51.3500	48.9800	51.3500	+4.476%	2	26	+219.688%
2025-01-27	49.4500	49.4500	45.9300	49.1500	-37.019%	22	24	+233.998%
2025-01-24	78.0400	78.0400	78.0400	78.0400	+21.938%	20	15	+110.354%
2025-01-14	64.7400	64.7400	64.0000	64.0000	-0.959%	4	5	+156.500%
2025-01-08	64.6200	64.6200	64.6200	64.6200	-9.496%	1	1	+154.039%
2025-01-06	71.5000	71.5000	71.4000	71.4000	0.000%	2	1	+129.916%