Dark

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

EOD

Jun 23, 2026

185.50-11.822%(-24.87)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	185.5000	185.5000	185.5000	185.5000	-11.822%	2	177	0.000%
2026-06-18	210.3700	210.3700	210.3700	210.3700	+12.799%	2	176	-11.822%
2026-06-11	186.5000	186.5000	186.5000	186.5000	+5.070%	2	176	-0.536%
2026-06-10	177.5000	177.5000	177.5000	177.5000	-7.552%	1	174	+4.507%
2026-06-09	189.3500	192.0000	189.3500	192.0000	-4.875%	11	174	-3.385%
2026-06-08	201.8400	201.8400	201.8400	201.8400	+3.508%	1	185	-8.096%
2026-06-05	195.0000	195.0000	195.0000	195.0000	-11.765%	1	185	-4.872%
2026-06-04	213.0000	221.0000	207.3100	221.0000	-24.000%	9	184	-16.063%
2026-06-03	290.7900	290.7900	290.7900	290.7900	+4.226%	1	187	-36.208%
2026-06-02	283.2100	286.8200	279.0000	279.0000	+7.308%	3	186	-33.513%
2026-06-01	260.0000	260.0000	260.0000	260.0000	+6.036%	2	184	-28.654%
2026-05-29	245.2000	245.2000	245.2000	245.2000	+8.736%	1	186	-24.347%
2026-05-26	225.5000	225.5000	225.5000	225.5000	+1.531%	1	186	-17.738%
2026-05-20	222.1000	222.1000	222.1000	222.1000	-3.368%	1	185	-16.479%
2026-05-15	229.8400	229.8400	229.8400	229.8400	-5.823%	1	185	-19.292%
2026-05-14	236.8300	244.0500	236.8300	244.0500	+12.746%	4	185	-23.991%
2026-05-13	216.4600	216.4600	216.4600	216.4600	-2.937%	3	188	-14.303%
2026-05-12	223.0100	223.0100	223.0100	223.0100	-3.667%	2	188	-16.820%
2026-05-08	231.5000	231.5000	231.5000	231.5000	+2.729%	1	188	-19.870%
2026-05-06	225.3500	225.3500	225.3500	225.3500	-3.490%	2	189	-17.684%
2026-05-05	233.5000	233.5000	233.5000	233.5000	+7.204%	1	187	-20.557%
2026-04-30	217.8100	217.8100	217.8100	217.8100	-1.381%	1	186	-14.834%
2026-04-27	221.1500	221.3700	220.2800	220.8600	-2.274%	75	186	-16.010%
2026-04-23	226.0000	226.0000	226.0000	226.0000	+7.079%	1	221	-17.920%
2026-04-17	211.0600	211.0600	211.0600	211.0600	+5.530%	1	221	-12.110%
2026-04-15	200.0000	200.0000	200.0000	200.0000	+7.788%	2	221	-7.250%
2026-04-14	186.8500	186.8500	185.5500	185.5500	+37.394%	3	223	-0.027%
2026-04-07	135.0500	135.0500	135.0500	135.0500	+12.336%	1	223	+37.357%
2026-04-06	120.3500	120.3500	120.2200	120.2200	+8.258%	37	223	+54.300%
2026-03-31	111.0500	111.0500	111.0500	111.0500	+7.295%	1	254	+67.042%
2026-03-30	103.5000	103.5000	103.5000	103.5000	-13.750%	1	254	+79.227%
2026-03-26	120.0000	120.0000	120.0000	120.0000	-8.039%	2	254	+54.583%
2026-03-23	130.4900	130.4900	130.4900	130.4900	+7.843%	30	254	+42.156%
2026-03-20	120.8500	121.0000	120.8500	121.0000	-5.888%	2	254	+53.306%
2026-03-19	128.5700	128.5700	128.5700	128.5700	-13.682%	1	254	+44.279%
2026-03-11	148.9500	148.9500	148.9000	148.9500	-6.468%	6	254	+24.538%
2026-03-10	159.2500	159.2500	159.2500	159.2500	+9.828%	1	251	+16.484%
2026-03-06	145.0000	145.0000	145.0000	145.0000	+5.917%	1	251	+27.931%
2026-03-05	136.9000	136.9000	136.9000	136.9000	+5.551%	1	250	+35.500%
2026-03-04	129.7000	129.7000	129.7000	129.7000	+3.677%	3	250	+43.022%
2026-03-03	125.1000	125.1000	125.1000	125.1000	-2.113%	2	247	+48.281%
2026-02-27	127.8000	127.8000	127.8000	127.8000	-11.862%	2	249	+45.149%
2026-02-25	145.0000	145.0000	145.0000	145.0000	+2.473%	1	250	+27.931%
2026-02-23	141.0000	141.5000	141.0000	141.5000	-0.352%	2	250	+31.095%
2026-02-20	145.9500	146.6000	142.0000	142.0000	-1.389%	11	248	+30.634%
2026-02-12	144.0000	144.0000	144.0000	144.0000	-6.189%	1	239	+28.819%
2026-02-11	149.6000	153.5000	149.6000	153.5000	+1.656%	4	238	+20.847%
2026-02-10	151.0000	151.0000	151.0000	151.0000	-6.304%	1	235	+22.848%
2026-02-09	161.1600	161.1600	161.1600	161.1600	+11.901%	1	234	+15.103%
2026-02-06	144.0200	144.0200	144.0200	144.0200	+12.253%	30	234	+28.802%
2026-02-05	128.3000	128.3000	128.3000	128.3000	-2.840%	5	234	+44.583%
2026-02-03	132.0500	132.0500	132.0500	132.0500	-2.797%	1	229	+40.477%
2026-01-29	135.8500	135.8500	135.8500	135.8500	+3.387%	2	229	+36.548%
2026-01-23	131.4000	131.4000	131.4000	131.4000	-9.765%	1	227	+41.172%
2026-01-20	145.6200	145.6200	145.6200	145.6200	-7.952%	34	227	+27.386%
2026-01-16	158.2000	158.2000	158.2000	158.2000	+1.736%	1	193	+17.257%
2026-01-15	155.5000	155.5000	155.5000	155.5000	-4.572%	1	193	+19.293%
2026-01-12	159.9500	162.9500	159.9500	162.9500	+14.431%	2	193	+13.839%
2026-01-08	144.0000	144.0000	142.4000	142.4000	-11.000%	2	193	+30.267%
2026-01-07	160.0000	160.0000	160.0000	160.0000	+3.459%	1	192	+15.938%
2026-01-05	154.5700	154.6500	154.5700	154.6500	-2.962%	10	199	+19.948%
2026-01-02	159.3700	159.3700	159.3700	159.3700	+0.867%	2	199	+16.396%
2025-12-31	158.0000	158.0000	158.0000	158.0000	-1.342%	2	199	+17.405%
2025-12-29	160.0000	160.9400	160.0000	160.1500	+0.502%	18	199	+15.829%
2025-12-23	159.3500	159.3500	159.3500	159.3500	+3.811%	1	195	+16.410%
2025-12-22	153.5000	153.5000	153.5000	153.5000	+4.145%	1	194	+20.847%
2025-12-19	147.3900	147.3900	147.3900	147.3900	+4.532%	80	194	+25.857%
2025-12-18	138.9000	141.0000	138.9000	141.0000	+4.444%	3	144	+31.560%
2025-12-17	135.0000	135.0000	135.0000	135.0000	-10.891%	2	141	+37.407%
2025-12-16	151.5000	151.5000	151.5000	151.5000	-2.679%	1	139	+22.442%
2025-12-15	159.6100	159.6100	155.6700	155.6700	-12.200%	2	139	+19.162%
2025-12-12	181.0000	181.0000	177.3000	177.3000	-18.174%	2	138	+4.625%
2025-12-11	217.4000	217.4000	216.6800	216.6800	-0.203%	3	137	-14.390%
2025-12-10	213.0500	217.1200	213.0500	217.1200	+2.266%	2	136	-14.563%
2025-12-09	208.7900	213.0100	208.7900	212.3100	+13.656%	6	137	-12.628%
2025-12-03	186.8000	186.8000	186.8000	186.8000	-2.911%	1	138	-0.696%
2025-12-02	197.2000	197.2000	192.4000	192.4000	-2.681%	2	138	-3.586%
2025-12-01	204.0900	204.0900	197.2800	197.7000	-7.248%	14	137	-6.171%
2025-11-28	213.0500	213.1500	213.0500	213.1500	+2.649%	10	143	-12.972%
2025-11-26	207.6500	207.6500	207.6500	207.6500	+33.968%	1	154	-10.667%
2025-11-21	155.0000	155.0000	155.0000	155.0000	-1.942%	1	154	+19.677%
2025-11-18	158.0700	158.0700	158.0700	158.0700	-8.013%	1	154	+17.353%
2025-11-10	171.8400	171.8400	171.8400	171.8400	-0.383%	1	155	+7.949%
2025-11-04	172.5000	172.5000	172.5000	172.5000	-3.739%	4	155	+7.536%
2025-11-03	179.2000	179.2000	179.2000	179.2000	-2.925%	1	160	+3.516%
2025-10-31	181.4100	184.6000	181.4100	184.6000	-3.603%	2	160	+0.488%
2025-10-29	191.5000	191.5000	191.5000	191.5000	+12.946%	3	161	-3.133%
2025-10-24	169.5500	169.5500	169.5500	169.5500	+5.969%	2	161	+9.407%
2025-10-23	160.0000	160.0000	160.0000	160.0000	-1.979%	1	161	+15.938%
2025-10-14	163.2300	163.2300	163.2300	163.2300	-4.655%	1	160	+13.643%
2025-10-13	171.8000	171.8000	171.2000	171.2000	+12.595%	6	161	+8.353%
2025-10-10	152.0500	152.0500	152.0500	152.0500	-4.371%	1	163	+21.999%
2025-10-09	159.0000	159.0000	159.0000	159.0000	+1.448%	1	162	+16.667%
2025-10-08	155.7600	156.7300	155.7600	156.7300	+1.786%	2	163	+18.356%
2025-10-06	153.9800	153.9800	153.9800	153.9800	+7.958%	1	162	+20.470%
2025-09-30	141.5000	142.6300	141.5000	142.6300	-9.979%	5	162	+30.057%
2025-09-19	158.0000	158.9500	158.0000	158.4400	+0.693%	17	163	+17.079%
2025-09-17	164.1000	164.1000	157.3500	157.3500	-9.673%	61	169	+17.890%
2025-09-16	174.2000	174.2000	174.2000	174.2000	-0.554%	2	187	+6.487%
2025-09-15	173.4500	175.1700	173.4000	175.1700	+1.172%	43	189	+5.897%
2025-09-11	173.1400	173.1400	173.1400	173.1400	-4.606%	5	198	+7.139%
2025-09-10	172.0500	184.2000	172.0500	181.5000	+20.199%	90	193	+2.204%
2025-09-09	153.3500	153.4700	151.0000	151.0000	-6.298%	54	163	+22.848%
2025-09-08	163.2500	163.2500	161.1500	161.1500	+8.154%	8	165	+15.110%
2025-09-05	156.8200	156.8200	145.9300	149.0000	+29.961%	84	170	+24.497%
2025-08-29	114.9500	114.9500	114.6500	114.6500	-1.096%	3	127	+61.797%
2025-08-27	115.9200	115.9200	115.9200	115.9200	+0.468%	4	127	+60.024%
2025-08-25	115.3800	115.3800	115.3800	115.3800	-0.190%	15	127	+60.773%
2025-08-22	116.2500	116.2500	115.6000	115.6000	+6.642%	3	127	+60.467%
2025-08-20	108.4000	108.4000	108.4000	108.4000	-11.474%	5	126	+71.125%
2025-08-18	122.4500	122.4500	122.4500	122.4500	-2.817%	1	125	+51.490%
2025-08-13	126.0000	126.0000	126.0000	126.0000	+1.777%	1	126	+47.222%
2025-08-07	123.8000	123.8000	123.8000	123.8000	+5.174%	5	125	+49.838%
2025-08-06	117.3500	117.7100	117.3500	117.7100	+0.978%	6	130	+57.591%
2025-08-04	116.0800	116.5700	116.0800	116.5700	+7.656%	36	125	+59.132%
2025-08-01	105.9100	108.2800	104.7900	108.2800	-7.571%	37	135	+71.315%
2025-07-29	120.0200	120.0200	117.1300	117.1500	+4.738%	10	100	+58.344%
2025-07-28	112.0500	112.0500	111.8500	111.8500	+1.682%	2	91	+65.847%
2025-07-25	111.5800	111.5800	110.0000	110.0000	+0.594%	2	90	+68.636%
2025-07-24	109.3500	109.3500	109.3500	109.3500	+10.343%	1	90	+69.639%
2025-07-23	97.1000	99.4700	97.1000	99.1000	-5.754%	4	90	+87.185%
2025-07-18	106.0000	106.1000	105.1500	105.1500	-2.882%	3	89	+76.415%
2025-07-17	108.2700	108.2700	108.2700	108.2700	+8.216%	1	87	+71.331%
2025-07-16	100.9900	101.3500	100.0500	100.0500	-3.854%	4	86	+85.407%
2025-07-15	105.0000	105.0000	102.6500	104.0600	+5.870%	5	85	+78.263%
2025-07-14	98.2900	98.2900	98.2900	98.2900	-2.587%	1	82	+88.727%
2025-07-09	98.0000	100.9000	98.0000	100.9000	+3.903%	4	82	+83.845%
2025-07-08	97.4000	97.4000	97.1100	97.1100	+1.760%	3	80	+91.020%
2025-07-02	90.6300	95.4300	90.6300	95.4300	+3.391%	3	77	+94.383%
2025-07-01	92.3000	92.3000	92.3000	92.3000	-6.437%	1	76	+100.975%
2025-06-30	98.4600	98.6500	97.9100	98.6500	+4.380%	3	75	+88.039%
2025-06-27	94.5100	94.5100	94.5100	94.5100	+6.791%	5	76	+96.276%
2025-06-24	90.2300	90.2300	88.5000	88.5000	+9.259%	6	78	+109.605%
2025-06-23	79.7800	81.0000	77.7200	81.0000	+7.214%	4	74	+129.012%
2025-06-20	75.5500	75.5500	75.5500	75.5500	-6.032%	4	72	+145.533%
2025-06-18	80.4000	80.4000	80.4000	80.4000	+2.056%	1	70	+130.721%
2025-06-17	78.7800	78.7800	78.7800	78.7800	-3.927%	1	70	+135.466%
2025-06-16	80.7600	82.0000	80.7600	82.0000	+1.674%	2	70	+126.220%
2025-06-13	82.1500	82.1500	80.6500	80.6500	+0.249%	24	70	+130.006%
2025-06-11	79.0000	80.4500	79.0000	80.4500	+3.740%	4	58	+130.578%
2025-06-09	74.9500	77.5500	74.9500	77.5500	-0.513%	2	57	+139.201%
2025-06-06	79.5200	79.5200	77.6000	77.9500	-14.199%	12	58	+137.973%
2025-06-05	89.5000	90.8500	89.5000	90.8500	+1.793%	3	60	+104.183%
2025-06-04	89.3500	89.5000	89.2500	89.2500	+3.060%	13	62	+107.843%
2025-06-03	86.6000	86.6000	86.6000	86.6000	+8.399%	2	65	+114.203%
2025-06-02	79.8900	79.8900	79.8900	79.8900	+10.026%	1	64	+132.194%
2025-05-30	72.0900	72.6300	72.0900	72.6100	-6.128%	8	64	+155.474%
2025-05-29	77.3500	77.3500	77.3500	77.3500	+10.500%	1	64	+139.819%
2025-05-28	70.0000	70.0000	70.0000	70.0000	+1.346%	1	64	+165.000%
2025-05-21	69.0700	69.0700	69.0700	69.0700	+15.792%	1	64	+168.568%
2025-05-19	59.6500	59.6500	59.6500	59.6500	-8.231%	1	64	+210.981%
2025-05-14	65.9300	65.9300	65.0000	65.0000	+12.069%	11	63	+185.385%
2025-05-12	56.6000	58.0500	56.4000	58.0000	+14.376%	8	60	+219.828%
2025-05-09	50.7100	50.7100	50.7100	50.7100	-2.947%	2	65	+265.806%
2025-05-08	52.2500	52.2500	52.2500	52.2500	+16.969%	1	66	+255.024%
2025-05-01	44.6700	44.6700	44.6700	44.6700	+24.083%	1	67	+315.268%
2025-04-30	35.8500	36.0000	35.8500	36.0000	-7.928%	2	66	+415.278%
2025-04-29	39.0000	39.2000	38.9000	39.1000	+3.166%	14	67	+374.425%
2025-04-28	37.9000	38.0000	37.8500	37.9000	+24.959%	6	74	+389.446%
2025-04-16	30.3300	30.3300	30.3300	30.3300	-6.533%	2	77	+511.606%
2025-04-14	32.4500	32.4500	32.4500	32.4500	+28.261%	26	75	+471.649%
2025-04-08	27.5700	27.5700	25.3000	25.3000	+23.415%	7	75	+633.202%
2025-04-07	18.1500	20.5000	18.1500	20.5000	+6.771%	8	80	+804.878%
2025-04-04	17.6300	19.2000	17.1500	19.2000	-6.433%	38	74	+866.146%
2025-04-03	21.6500	21.9500	20.5200	20.5200	-26.583%	5	73	+803.996%
2025-04-02	27.9500	27.9500	27.9500	27.9500	+7.459%	1	74	+563.685%
2025-03-31	26.0100	26.0100	26.0100	26.0100	-2.328%	1	73	+613.187%
2025-03-28	26.6300	26.6300	26.6300	26.6300	-8.864%	4	72	+596.583%
2025-03-27	29.8000	29.8000	28.3000	29.2200	-10.092%	6	73	+534.839%
2025-03-26	31.9100	32.5000	31.9100	32.5000	-15.254%	24	72	+470.769%
2025-03-25	38.3500	38.3500	38.3500	38.3500	-3.279%	15	51	+383.703%
2025-03-24	41.7000	41.7000	39.6500	39.6500	+6.215%	2	36	+367.844%
2025-03-21	37.3300	37.3300	37.3300	37.3300	-4.282%	20	34	+396.919%
2025-03-18	39.7000	39.7000	39.0000	39.0000	+4.558%	2	34	+375.641%
2025-03-10	37.3000	37.3000	37.3000	37.3000	+0.269%	1	33	+397.319%
2025-03-07	37.2000	37.2000	37.2000	37.2000	+9.412%	2	34	+398.656%
2025-03-06	34.0000	34.0000	34.0000	34.0000	-17.295%	1	34	+445.588%
2025-03-04	35.6000	41.2500	35.6000	41.1100	-13.453%	20	34	+351.228%
2025-02-25	47.5000	47.5000	47.5000	47.5000	-31.714%	1	24	+290.526%
2025-02-14	69.5600	69.5600	69.5600	69.5600	-1.821%	2	24	+166.676%
2025-02-05	69.4000	70.9000	69.4000	70.8500	+20.534%	3	24	+161.821%
2025-01-30	59.3600	59.3600	58.7800	58.7800	+14.469%	21	26	+215.584%
2025-01-28	48.9800	51.3500	48.9800	51.3500	+4.476%	2	26	+261.246%
2025-01-27	49.4500	49.4500	45.9300	49.1500	-37.019%	22	24	+277.416%
2025-01-24	78.0400	78.0400	78.0400	78.0400	+21.938%	20	15	+137.699%
2025-01-14	64.7400	64.7400	64.0000	64.0000	-0.959%	4	5	+189.844%
2025-01-08	64.6200	64.6200	64.6200	64.6200	-9.496%	1	1	+187.063%
2025-01-06	71.5000	71.5000	71.4000	71.4000	0.000%	2	1	+159.804%