Dark

AVGO20260918C210
AVGO Sep 18 2026 210.00 Call (AVGO260918C00210000)
option OPRA

EOD

Aug 18, 2026

168.53-22.433%(-48.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	168.5300	168.5300	168.5300	168.5300	-22.433%	1	222	0.000%
2026-08-07	217.2700	217.2700	217.2700	217.2700	+18.274%	1	222	-22.433%
2026-07-31	183.7000	183.7000	183.7000	183.7000	+2.867%	1	222	-8.258%
2026-07-30	178.5800	178.5800	178.5800	178.5800	-7.193%	1	221	-5.628%
2026-07-10	192.4200	192.4200	192.4200	192.4200	+1.917%	2	220	-12.416%
2026-06-22	188.2000	188.8000	188.2000	188.8000	-0.354%	6	220	-10.736%
2026-06-17	189.4700	189.4700	189.4700	189.4700	+3.530%	1	220	-11.052%
2026-06-05	183.0100	183.0100	183.0100	183.0100	-22.289%	1	220	-7.912%
2026-05-29	235.5000	235.5000	235.5000	235.5000	+5.866%	2	220	-28.437%
2026-05-28	222.4500	222.4500	222.4500	222.4500	+5.969%	1	222	-24.239%
2026-05-04	209.9200	209.9200	209.9200	209.9200	+1.558%	1	223	-19.717%
2026-04-22	206.7000	206.7000	206.7000	206.7000	+8.220%	1	224	-18.466%
2026-04-21	191.0000	191.0000	191.0000	191.0000	-3.389%	1	225	-11.764%
2026-04-20	197.7000	197.7000	197.7000	197.7000	+3.671%	6	224	-14.755%
2026-04-15	190.7000	190.7000	190.7000	190.7000	+9.284%	1	224	-11.626%
2026-04-14	174.5000	174.5000	174.5000	174.5000	+1.066%	1	225	-3.421%
2026-04-13	172.6600	172.6600	172.6600	172.6600	+78.368%	5	225	-2.392%
2026-03-30	96.8000	96.8000	96.8000	96.8000	-7.280%	1	225	+74.101%
2026-03-27	104.8700	104.8700	104.4000	104.4000	-23.037%	2	225	+61.427%
2026-03-13	135.7300	135.7300	135.6500	135.6500	-3.287%	2	225	+24.239%
2026-03-11	143.2500	143.2500	140.2600	140.2600	-2.046%	30	225	+20.155%
2026-03-10	143.1800	143.1900	143.1800	143.1900	+18.731%	2	211	+17.697%
2026-03-04	121.0000	123.2500	120.6000	120.6000	+6.115%	5	211	+39.743%
2026-03-03	113.6500	113.6500	113.6500	113.6500	-1.131%	1	209	+48.289%
2026-02-26	120.3800	120.3800	114.9500	114.9500	-15.197%	10	208	+46.612%
2026-02-25	135.5500	135.5500	135.5500	135.5500	+1.856%	1	211	+24.331%
2026-02-23	133.0800	133.0800	133.0800	133.0800	-4.943%	1	211	+26.638%
2026-02-20	140.0000	140.0000	140.0000	140.0000	+2.339%	2	212	+20.379%
2026-02-18	136.8000	136.8000	136.8000	136.8000	+23.077%	1	212	+23.194%
2026-02-04	118.0000	118.0500	105.2200	111.1500	-15.036%	12	211	+51.624%
2026-01-29	130.8200	130.8200	130.8200	130.8200	-3.482%	6	204	+28.826%
2026-01-28	135.5400	135.5400	135.5400	135.5400	+4.664%	1	201	+24.340%
2026-01-26	129.0000	129.5000	129.0000	129.5000	-8.803%	2	201	+30.139%
2026-01-20	142.0000	142.0000	142.0000	142.0000	-8.007%	2	200	+18.683%
2026-01-12	154.5000	154.5200	154.3600	154.3600	+5.007%	3	198	+9.180%
2026-01-09	147.0000	147.0000	147.0000	147.0000	+9.701%	6	197	+14.646%
2026-01-08	134.0000	134.0000	134.0000	134.0000	-5.965%	3	203	+25.769%
2026-01-05	143.0000	143.0000	142.5000	142.5000	-6.619%	4	196	+18.267%
2026-01-02	152.6000	152.6000	152.6000	152.6000	+1.409%	1	196	+10.439%
2025-12-29	150.4800	150.4800	150.4800	150.4800	-2.482%	1	196	+11.995%
2025-12-26	154.3100	154.3100	154.3100	154.3100	+9.169%	1	196	+9.215%
2025-12-19	141.3500	141.3500	141.3500	141.3500	+7.515%	1	196	+19.229%
2025-12-18	131.4700	131.4700	131.4700	131.4700	+0.061%	1	196	+28.189%
2025-12-17	131.3900	131.3900	131.3900	131.3900	-10.583%	1	196	+28.267%
2025-12-16	146.9400	146.9400	146.9400	146.9400	+2.540%	1	196	+14.693%
2025-12-15	145.2500	145.2500	143.3000	143.3000	-10.432%	11	195	+17.606%
2025-12-12	169.0000	169.0000	159.9900	159.9900	-22.792%	4	201	+5.338%
2025-12-11	207.5600	207.9300	207.2200	207.2200	+1.489%	20	199	-18.671%
2025-12-09	204.1800	204.1800	204.1800	204.1800	+8.290%	20	199	-17.460%
2025-12-02	188.5500	188.5500	188.5500	188.5500	-2.402%	1	207	-10.618%
2025-12-01	193.1900	193.1900	193.1900	193.1900	+32.322%	1	206	-12.765%
2025-11-21	146.0000	146.0000	146.0000	146.0000	-2.374%	4	207	+15.432%
2025-11-18	145.8000	149.5500	145.8000	149.5500	+4.984%	5	211	+12.691%
2025-11-13	142.5200	142.5200	142.4500	142.4500	-10.718%	2	214	+18.308%
2025-11-06	159.5500	159.5500	159.5500	159.5500	-8.046%	1	212	+5.628%
2025-11-04	173.5100	173.5100	173.5100	173.5100	-1.944%	1	213	-2.870%
2025-10-31	176.9500	176.9500	176.9500	176.9500	-2.140%	1	212	-4.758%
2025-10-29	180.8200	180.8200	180.8200	180.8200	+13.831%	1	212	-6.797%
2025-10-16	158.8500	158.8500	158.8500	158.8500	-1.975%	1	212	+6.094%
2025-10-13	162.0500	162.0500	162.0500	162.0500	+15.750%	1	212	+3.999%
2025-10-10	140.0000	140.0000	140.0000	140.0000	-5.546%	1	212	+20.379%
2025-10-08	148.2200	148.2200	148.2200	148.2200	+7.679%	1	211	+13.703%
2025-10-07	137.6500	137.6500	137.6500	137.6500	+3.070%	1	211	+22.434%
2025-09-30	133.5500	133.5500	133.5500	133.5500	-9.150%	15	211	+26.192%
2025-09-22	149.0000	150.8200	147.0000	147.0000	-2.468%	7	218	+14.646%
2025-09-18	150.8800	150.8800	150.7200	150.7200	-1.277%	9	214	+11.817%
2025-09-17	152.6700	152.6700	152.6700	152.6700	-6.778%	1	208	+10.388%
2025-09-16	163.7700	163.7700	163.7700	163.7700	+6.691%	1	207	+2.907%
2025-09-08	153.5000	153.5000	153.5000	153.5000	+10.750%	1	207	+9.792%
2025-09-05	156.2600	156.2600	138.6000	138.6000	+25.430%	65	207	+21.595%
2025-09-03	110.5000	110.5000	110.5000	110.5000	+4.245%	10	270	+52.516%
2025-08-29	106.0000	106.0000	106.0000	106.0000	-0.656%	10	260	+58.991%
2025-08-22	110.4800	111.2000	106.7000	106.7000	+4.762%	7	260	+57.948%
2025-08-21	101.8500	101.8500	101.8500	101.8500	-3.733%	2	255	+65.469%
2025-08-19	105.8000	105.8000	105.8000	105.8000	-12.046%	1	253	+59.291%
2025-08-14	120.2900	120.2900	120.2900	120.2900	+3.120%	4	253	+40.103%
2025-08-13	118.2000	118.2000	116.6500	116.6500	-1.060%	6	257	+44.475%
2025-08-07	117.9000	117.9000	117.9000	117.9000	+3.813%	1	253	+42.943%
2025-08-06	108.9000	113.5700	108.2800	113.5700	+13.309%	3	253	+48.393%
2025-08-01	100.2300	100.2300	100.2300	100.2300	-9.228%	1	252	+68.143%
2025-07-31	110.4200	110.4200	110.4200	110.4200	+3.545%	1	253	+52.626%
2025-07-28	104.2000	106.6400	104.2000	106.6400	+5.741%	15	253	+58.036%
2025-07-24	100.3000	100.8500	100.3000	100.8500	+7.516%	2	243	+67.110%
2025-07-22	95.1000	95.1000	93.8000	93.8000	-9.197%	6	243	+79.670%
2025-07-21	103.3000	103.3000	103.3000	103.3000	+9.602%	10	240	+63.146%
2025-07-16	94.2500	94.2500	94.2500	94.2500	-2.027%	1	239	+78.812%
2025-07-15	96.2000	96.2000	96.2000	96.2000	+4.793%	1	239	+75.187%
2025-07-14	91.8000	91.8000	91.8000	91.8000	+0.879%	1	239	+83.584%
2025-07-11	91.0000	91.0000	91.0000	91.0000	+0.298%	2	239	+85.198%
2025-07-10	90.7300	90.7300	90.7300	90.7300	-3.602%	1	239	+85.749%
2025-07-09	94.1200	94.1200	94.1200	94.1200	+2.617%	18	239	+79.059%
2025-07-08	91.8400	91.8400	91.6000	91.7200	+0.240%	5	239	+83.744%
2025-07-03	90.0000	91.5000	90.0000	91.5000	+3.006%	2	235	+84.186%
2025-07-02	88.8300	88.8300	88.8300	88.8300	-4.995%	1	235	+89.722%
2025-06-30	93.5000	93.5000	93.5000	93.5000	+5.115%	1	234	+80.246%
2025-06-27	88.9500	88.9500	88.9500	88.9500	+1.750%	1	234	+89.466%
2025-06-26	85.1000	87.4200	85.1000	87.4200	+6.092%	21	234	+92.782%
2025-06-24	82.2500	82.4000	81.6700	82.4000	+9.852%	8	234	+104.527%
2025-06-13	74.8900	75.0100	74.8900	75.0100	-0.990%	80	229	+124.677%
2025-06-06	75.7600	75.7600	75.7600	75.7600	-10.608%	2	189	+122.452%
2025-06-05	84.7200	84.7500	84.7000	84.7500	+5.110%	4	188	+98.855%
2025-06-04	80.6300	80.6300	80.6300	80.6300	+2.976%	1	186	+109.016%
2025-06-03	80.0100	80.0100	78.3000	78.3000	+5.087%	6	186	+115.236%
2025-06-02	73.2200	74.5100	73.2200	74.5100	+15.519%	2	183	+126.184%
2025-05-30	64.5000	64.5000	64.5000	64.5000	+1.575%	2	183	+161.287%
2025-05-21	63.5000	63.5000	63.5000	63.5000	+5.307%	1	184	+165.402%
2025-05-20	60.2000	60.3000	60.2000	60.3000	+1.858%	3	184	+179.486%
2025-05-16	62.3000	62.3000	59.2000	59.2000	-4.238%	4	186	+184.679%
2025-05-13	61.8200	61.8200	61.8200	61.8200	+19.922%	1	186	+172.614%
2025-05-12	52.3800	52.3800	51.5500	51.5500	+11.604%	2	186	+226.925%
2025-05-09	46.1900	46.1900	46.1900	46.1900	+3.681%	2	187	+264.863%
2025-05-08	44.5500	44.5500	44.5500	44.5500	+1.365%	2	186	+278.294%
2025-05-02	42.2500	44.0200	42.2500	43.9500	+26.112%	52	184	+283.458%
2025-04-30	34.8500	34.8500	34.8500	34.8500	-0.286%	2	182	+383.587%
2025-04-29	35.5000	35.5000	34.9500	34.9500	+2.794%	3	183	+382.203%
2025-04-28	34.0500	34.1500	33.9500	34.0000	+44.681%	14	185	+395.676%
2025-04-22	23.5000	23.5000	23.5000	23.5000	-7.915%	1	187	+617.149%
2025-04-17	25.5200	25.5200	25.5200	25.5200	-20.868%	1	185	+560.384%
2025-04-11	32.1500	32.3000	32.1500	32.2500	+8.769%	16	185	+422.574%
2025-04-10	29.6500	29.6500	29.6500	29.6500	-7.344%	1	189	+468.398%
2025-04-09	32.0000	32.0000	32.0000	32.0000	+41.907%	1	189	+426.656%
2025-04-08	25.2000	25.2000	22.5500	22.5500	+31.487%	62	190	+647.361%
2025-04-07	17.1500	17.1500	17.1500	17.1500	+3.003%	3	143	+882.682%
2025-04-04	14.0000	16.6500	14.0000	16.6500	-16.750%	260	141	+912.192%
2025-04-03	20.0000	20.0000	20.0000	20.0000	-10.394%	11	153	+742.650%
2025-04-01	22.2600	22.3700	22.2600	22.3200	-3.669%	5	153	+655.063%
2025-03-31	21.6000	23.1700	21.6000	23.1700	-1.488%	22	155	+627.363%
2025-03-28	23.8500	23.8500	23.4500	23.5200	-6.295%	50	174	+616.539%
2025-03-27	26.4100	26.9500	25.1000	25.1000	-13.448%	156	150	+571.434%
2025-03-26	29.0000	29.0000	29.0000	29.0000	-14.379%	1	114	+481.138%
2025-03-25	34.5500	34.5500	33.8700	33.8700	+6.543%	45	114	+397.579%
2025-03-10	33.2700	33.2700	31.7900	31.7900	-15.632%	16	149	+430.135%
2025-03-07	37.8500	37.8500	37.6800	37.6800	-9.640%	10	135	+347.266%
2025-02-28	41.7000	41.7000	41.7000	41.7000	-15.519%	40	135	+304.149%
2025-02-24	50.5500	50.5500	49.3600	49.3600	-15.160%	25	135	+241.430%
2025-02-20	58.1800	58.1800	58.1800	58.1800	-10.271%	1	114	+189.670%
2025-02-13	64.8400	64.8400	64.8400	64.8400	+9.898%	20	94	+159.917%
2025-02-07	59.0000	59.0000	59.0000	59.0000	-4.065%	2	94	+185.644%
2025-02-06	61.5000	61.5000	61.5000	61.5000	+38.078%	1	95	+174.033%
2025-01-28	44.5400	44.5400	44.5400	44.5400	+9.489%	20	96	+278.379%
2025-01-27	46.9400	51.0000	40.6800	40.6800	-37.655%	89	76	+314.282%
2025-01-16	65.2500	65.2500	65.2500	65.2500	0.000%	3	3	+158.284%