Dark

AVGO20260918C220
AVGO Sep 18 2026 220.00 Call (AVGO260918C00220000)
option OPRA

EOD

Aug 20, 2026

143.78-10.283%(-16.48)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	147.0200	147.0200	143.7800	143.7800	-10.283%	3	557	0.000%
2026-08-18	158.4000	160.2600	158.4000	160.2600	-11.916%	8	557	-10.283%
2026-08-14	181.9400	181.9400	181.9400	181.9400	-3.095%	1	557	-20.974%
2026-08-04	187.7500	187.7500	187.7500	187.7500	+4.306%	3	558	-23.419%
2026-07-31	180.0000	180.0000	180.0000	180.0000	+11.829%	7	558	-20.122%
2026-07-29	160.9600	160.9600	160.9600	160.9600	-3.095%	3	565	-10.673%
2026-07-24	166.1000	166.1000	166.1000	166.1000	-6.063%	4	562	-13.438%
2026-07-14	177.1500	177.1500	176.8200	176.8200	+23.824%	2	562	-18.686%
2026-07-02	150.6500	150.6500	142.8000	142.8000	-6.636%	2	562	+0.686%
2026-07-01	152.9500	152.9500	152.9500	152.9500	-0.868%	5	562	-5.995%
2026-06-29	148.5200	154.2900	148.5200	154.2900	-13.877%	2	567	-6.812%
2026-06-22	179.1500	179.1500	179.1500	179.1500	-8.123%	1	567	-19.743%
2026-06-18	192.1100	194.9900	191.2700	194.9900	+6.204%	13	563	-26.263%
2026-06-17	179.8600	183.6000	179.8600	183.6000	+2.742%	3	563	-21.688%
2026-06-15	178.7000	178.7000	178.7000	178.7000	+12.073%	1	562	-19.541%
2026-06-10	159.4500	159.4500	159.4500	159.4500	-10.637%	1	563	-9.828%
2026-06-08	178.4300	178.4300	178.4300	178.4300	-1.935%	1	562	-19.419%
2026-06-05	181.9500	181.9500	181.9500	181.9500	-9.617%	2	561	-20.978%
2026-06-04	191.7100	203.8700	191.7100	201.3100	-25.250%	18	559	-28.578%
2026-06-03	269.3100	269.3100	269.3100	269.3100	+2.594%	1	570	-46.612%
2026-06-02	265.2600	266.0600	262.5000	262.5000	+15.132%	301	570	-45.227%
2026-05-29	228.0000	228.0000	228.0000	228.0000	+8.417%	1	611	-36.939%
2026-05-28	210.3000	210.3000	210.3000	210.3000	-0.544%	1	610	-31.631%
2026-05-15	211.4500	211.4500	211.4500	211.4500	-5.603%	14	610	-32.003%
2026-05-14	224.0000	224.0000	224.0000	224.0000	+5.635%	1	610	-35.813%
2026-05-05	212.0500	212.0500	212.0500	212.0500	+27.434%	1	610	-32.195%
2026-04-14	166.4000	166.4000	166.4000	166.4000	+1.724%	1	611	-13.594%
2026-04-13	163.5800	163.5800	163.5800	163.5800	+16.843%	5	610	-12.104%
2026-04-08	140.0000	140.0000	140.0000	140.0000	+14.379%	5	615	+2.700%
2026-04-07	122.4000	122.4000	122.4000	122.4000	+36.989%	8	615	+17.467%
2026-03-30	88.8500	89.4000	88.7100	89.3500	-14.087%	32	607	+60.918%
2026-03-26	104.0000	104.0000	104.0000	104.0000	-5.196%	5	602	+38.250%
2026-03-25	109.7000	109.7000	109.7000	109.7000	-4.816%	2	597	+31.067%
2026-03-23	115.2500	115.2500	115.2500	115.2500	+2.281%	15	597	+24.755%
2026-03-17	111.0500	112.6800	110.9000	112.6800	-16.440%	41	584	+27.600%
2026-03-10	134.8600	134.9900	134.8500	134.8500	-1.028%	38	591	+6.622%
2026-03-09	136.2500	136.2500	136.2500	136.2500	+2.986%	5	589	+5.527%
2026-03-06	132.3000	132.3000	132.3000	132.3000	+19.168%	1	594	+8.677%
2026-03-04	111.0200	111.0200	111.0200	111.0200	+2.530%	5	594	+29.508%
2026-03-03	108.6500	108.6500	108.2800	108.2800	+1.959%	3	594	+32.785%
2026-02-26	106.2000	106.2000	106.2000	106.2000	-15.614%	5	597	+35.386%
2026-02-25	125.8500	125.8500	125.8500	125.8500	+3.283%	2	590	+14.247%
2026-02-24	121.8500	121.8500	121.8500	121.8500	-3.424%	5	590	+17.998%
2026-02-18	126.1700	126.1700	126.1700	126.1700	+0.936%	4	585	+13.957%
2026-02-17	125.0000	125.0000	125.0000	125.0000	+2.923%	3	585	+15.024%
2026-02-13	121.4500	121.4500	121.4500	121.4500	-3.419%	3	585	+18.386%
2026-02-12	125.7500	125.7500	125.7500	125.7500	-7.571%	1	585	+14.338%
2026-02-10	136.1500	136.3000	136.0500	136.0500	-1.733%	20	586	+5.682%
2026-02-09	135.0000	138.4500	135.0000	138.4500	+15.712%	10	582	+3.850%
2026-02-06	119.6500	119.6500	119.6500	119.6500	+11.302%	5	582	+20.167%
2026-02-05	107.5000	107.5000	107.5000	107.5000	+3.405%	1	577	+33.749%
2026-02-04	110.4500	110.4500	97.0000	103.9600	-2.201%	33	577	+38.303%
2026-02-03	115.2000	115.2000	106.3000	106.3000	-14.550%	16	564	+35.259%
2026-02-02	124.5000	124.5000	124.4000	124.4000	+2.598%	8	555	+15.579%
2026-01-26	121.2000	121.2500	121.2000	121.2500	+4.167%	2	555	+18.581%
2026-01-23	116.4000	116.4000	116.4000	116.4000	-4.816%	3	555	+23.522%
2026-01-21	122.2900	122.2900	122.2900	122.2900	-14.243%	1	555	+17.573%
2026-01-16	140.3000	142.6000	139.5000	142.6000	+9.870%	7	556	+0.827%
2026-01-14	132.5000	133.1500	129.7900	129.7900	-11.995%	8	556	+10.779%
2026-01-13	147.4800	147.4800	147.4800	147.4800	+0.807%	3	551	-2.509%
2026-01-12	144.0000	146.3000	144.0000	146.3000	+13.852%	7	551	-1.722%
2026-01-08	128.5000	128.5000	128.5000	128.5000	-5.201%	1	556	+11.891%
2026-01-07	132.3400	135.5500	132.3400	135.5500	-0.331%	3	556	+6.072%
2026-01-05	136.0000	136.0000	136.0000	136.0000	-4.063%	5	556	+5.721%
2025-12-31	142.0600	142.0600	141.7600	141.7600	+5.319%	2	556	+1.425%
2025-12-22	135.4800	135.4800	134.6000	134.6000	+12.778%	2	556	+6.820%
2025-12-17	119.3500	119.3500	119.3500	119.3500	-20.829%	1	556	+20.469%
2025-12-12	150.7500	150.7500	150.7500	150.7500	-20.069%	1	555	-4.624%
2025-12-11	188.6000	188.6000	188.6000	188.6000	-8.000%	3	552	-23.765%
2025-12-10	199.9000	205.0000	199.6500	205.0000	+3.093%	4	552	-29.863%
2025-12-09	194.6700	198.8500	194.6700	198.8500	+2.511%	2	553	-27.694%
2025-12-08	192.8000	193.9800	192.8000	193.9800	+7.136%	11	553	-25.879%
2025-12-01	181.0600	181.0600	181.0600	181.0600	+4.659%	1	553	-20.590%
2025-11-24	173.0000	173.0000	173.0000	173.0000	+22.149%	2	554	-16.890%
2025-11-18	141.6300	141.6300	141.6300	141.6300	+1.164%	2	554	+1.518%
2025-11-17	147.6000	147.6000	140.0000	140.0000	+3.958%	2	554	+2.700%
2025-11-13	134.4500	134.6700	134.4500	134.6700	-4.054%	3	554	+6.765%
2025-11-07	140.3600	140.3600	140.3600	140.3600	-9.357%	1	552	+2.437%
2025-11-06	154.8500	154.8500	154.8500	154.8500	-5.620%	1	551	-7.149%
2025-11-03	164.7900	165.1100	164.0500	164.0700	+14.096%	300	322	-12.367%
2025-10-21	143.8000	143.8000	143.8000	143.8000	-8.987%	2	322	-0.014%
2025-10-15	158.0000	158.0000	158.0000	158.0000	+6.937%	1	324	-9.000%
2025-10-14	147.7500	147.7500	147.7500	147.7500	-4.677%	1	324	-2.687%
2025-10-13	154.0000	155.0000	152.0000	155.0000	+15.456%	50	324	-7.239%
2025-10-10	134.2500	134.2500	134.2500	134.2500	-6.771%	10	331	+7.099%
2025-10-09	142.7500	144.0000	142.7500	144.0000	+0.805%	16	328	-0.153%
2025-10-08	142.8500	142.8500	142.8500	142.8500	+2.475%	1	340	+0.651%
2025-10-03	139.4000	139.4000	139.4000	139.4000	+5.247%	1	341	+3.142%
2025-10-01	132.3000	132.4500	132.3000	132.4500	+4.168%	6	341	+8.554%
2025-09-30	126.1500	127.1500	126.1500	127.1500	-5.605%	7	342	+13.079%
2025-09-25	134.6000	134.7000	134.6000	134.7000	-3.531%	3	344	+6.741%
2025-09-19	139.6600	139.6600	139.5900	139.6300	-10.361%	15	341	+2.972%
2025-09-16	155.7700	155.7700	155.7700	155.7700	-3.110%	1	326	-7.697%
2025-09-15	157.6000	160.7700	156.7500	160.7700	+2.401%	12	326	-10.568%
2025-09-12	160.0000	160.0000	157.0000	157.0000	0.000%	31	330	-8.420%
2025-09-11	157.0000	157.0000	157.0000	157.0000	-5.193%	10	313	-8.420%
2025-09-10	154.3300	165.6000	154.3300	165.6000	+12.615%	3	303	-13.176%
2025-09-08	147.2500	148.5000	147.0500	147.0500	+9.944%	3	305	-2.224%
2025-09-05	148.3000	148.3000	131.9500	133.7500	+33.217%	11	304	+7.499%
2025-09-02	95.0000	100.4000	95.0000	100.4000	+1.108%	11	306	+43.207%
2025-08-29	99.0000	99.3000	99.0000	99.3000	-2.023%	3	304	+44.794%
2025-08-22	96.5400	101.3500	96.5400	101.3500	+6.293%	3	304	+41.865%
2025-08-21	95.1500	95.3500	94.9500	95.3500	-3.198%	3	306	+50.792%
2025-08-19	103.0000	103.0000	98.5000	98.5000	-7.163%	15	305	+45.970%
2025-08-18	106.5300	106.5300	106.1000	106.1000	-6.189%	3	305	+35.514%
2025-08-14	112.6300	113.1000	112.3000	113.1000	+2.865%	23	305	+27.126%
2025-08-13	111.8500	111.8500	109.9500	109.9500	-1.390%	11	295	+30.769%
2025-08-12	109.4500	111.5000	108.5800	111.5000	+1.042%	5	295	+28.951%
2025-08-11	108.9500	110.3500	108.9500	110.3500	+1.733%	6	296	+30.295%
2025-08-08	110.3000	110.3000	107.4000	108.4700	+2.330%	3	290	+32.553%
2025-08-07	112.5500	112.5500	105.8500	106.0000	-0.935%	9	291	+35.642%
2025-08-06	104.0000	107.0000	104.0000	107.0000	+6.478%	2	292	+34.374%
2025-08-05	104.5000	104.5000	98.4000	100.4900	-2.009%	6	292	+43.079%
2025-08-04	102.5500	102.5500	102.5500	102.5500	+6.325%	1	297	+40.205%
2025-08-01	93.0100	99.1500	91.2600	96.4500	-3.550%	28	297	+49.072%
2025-07-31	100.0000	100.0000	100.0000	100.0000	-6.760%	1	297	+43.780%
2025-07-30	103.9500	107.2500	103.9500	107.2500	+4.126%	4	296	+34.061%
2025-07-29	103.1500	103.1500	103.0000	103.0000	+5.231%	11	296	+39.592%
2025-07-28	97.8500	97.8800	97.8500	97.8800	-0.061%	2	301	+46.894%
2025-07-25	96.4000	97.9400	96.4000	97.9400	+2.770%	11	300	+46.804%
2025-07-24	95.3000	95.3000	95.3000	95.3000	+7.805%	1	300	+50.871%
2025-07-23	88.4000	88.4000	88.4000	88.4000	+1.202%	1	300	+62.647%
2025-07-22	87.8000	87.8000	87.3500	87.3500	-4.692%	2	300	+64.602%
2025-07-18	91.3000	91.6500	90.1000	91.6500	-1.811%	6	299	+56.879%
2025-07-17	95.0500	95.0500	93.3400	93.3400	+6.008%	3	301	+54.039%
2025-07-16	87.7500	88.0500	87.7500	88.0500	-1.123%	2	298	+63.294%
2025-07-15	89.0500	89.0500	89.0500	89.0500	+5.136%	2	297	+61.460%
2025-07-11	84.7000	84.7000	84.7000	84.7000	+0.237%	1	297	+69.752%
2025-07-10	84.5000	84.5000	84.5000	84.5000	-3.185%	1	296	+70.154%
2025-07-07	86.1000	87.2800	86.1000	87.2800	+7.224%	2	296	+64.734%
2025-07-02	81.4000	81.4000	81.4000	81.4000	+2.069%	2	298	+76.634%
2025-07-01	85.6000	85.6000	79.7500	79.7500	-7.590%	5	301	+80.288%
2025-06-30	84.7000	86.3000	84.7000	86.3000	+4.606%	4	301	+66.605%
2025-06-26	80.4900	82.5000	80.4900	82.5000	+2.446%	5	305	+74.279%
2025-06-25	80.5100	80.5300	80.5100	80.5300	+6.423%	5	305	+78.542%
2025-06-24	75.5000	75.6700	75.5000	75.6700	+13.008%	11	300	+90.009%
2025-06-20	66.2500	66.9600	66.1000	66.9600	+0.631%	24	292	+114.725%
2025-06-17	66.5400	66.5400	66.5400	66.5400	-4.943%	1	282	+116.081%
2025-06-16	69.4500	70.0000	69.4500	70.0000	+3.093%	7	282	+105.400%
2025-06-13	70.3500	70.3500	67.4000	67.9000	-5.300%	18	282	+111.753%
2025-06-12	71.9000	71.9000	71.7000	71.7000	+6.380%	6	281	+100.530%
2025-06-11	64.1000	67.4000	64.1000	67.4000	+6.158%	3	285	+113.323%
2025-06-09	63.4900	63.4900	63.4900	63.4900	-7.070%	1	285	+126.461%
2025-06-06	70.6000	70.6000	67.5600	68.3200	-11.273%	54	285	+110.451%
2025-06-05	79.4200	79.4200	77.0000	77.0000	+6.236%	13	285	+86.727%
2025-06-03	72.8000	72.8000	72.4800	72.4800	+14.539%	2	282	+98.372%
2025-05-30	60.7500	63.2800	60.7500	63.2800	+2.362%	10	283	+127.212%
2025-05-28	61.8200	61.8200	61.8200	61.8200	+4.514%	1	282	+132.578%
2025-05-27	59.1500	59.1500	59.1500	59.1500	+0.254%	1	282	+143.077%
2025-05-21	58.5000	59.0000	58.5000	59.0000	+7.960%	2	282	+143.695%
2025-05-19	54.7500	54.7500	54.6500	54.6500	-1.032%	12	283	+163.092%
2025-05-16	54.6200	55.2200	54.6200	55.2200	-4.793%	10	283	+160.377%
2025-05-13	55.8500	58.0000	55.8500	58.0000	+20.083%	2	284	+147.897%
2025-05-12	47.5500	48.3000	47.5500	48.3000	+15.412%	9	283	+197.681%
2025-05-09	42.3000	42.3000	41.8500	41.8500	-3.371%	12	274	+243.560%
2025-05-08	40.9000	43.3100	40.9000	43.3100	+19.972%	2	274	+231.979%
2025-05-06	36.1000	36.1000	36.1000	36.1000	-4.244%	1	274	+298.283%
2025-05-05	37.7000	37.7000	37.6900	37.7000	+6.557%	102	275	+281.379%
2025-05-01	35.3800	35.3800	35.3800	35.3800	+12.139%	14	174	+306.388%
2025-04-29	31.4500	31.6000	31.3000	31.5500	+1.219%	20	174	+355.721%
2025-04-28	31.1700	31.1700	31.1700	31.1700	+21.520%	1	164	+361.277%
2025-04-23	25.6500	25.6500	25.6500	25.6500	+22.493%	2	163	+460.546%
2025-04-22	20.9400	20.9400	20.9400	20.9400	+4.962%	1	161	+586.628%
2025-04-21	19.9500	19.9500	19.9500	19.9500	-22.162%	1	161	+620.702%
2025-04-14	25.6300	25.6300	25.6300	25.6300	-11.315%	1	161	+460.983%
2025-04-11	28.8500	28.9000	28.8500	28.9000	+19.917%	4	160	+397.509%
2025-04-10	24.1000	24.1000	24.1000	24.1000	+4.783%	118	159	+496.598%
2025-04-09	23.0000	23.0000	23.0000	23.0000	+6.481%	1	111	+525.130%
2025-04-08	21.5500	21.6600	21.3500	21.6000	+35.338%	33	111	+565.648%
2025-04-07	16.6500	16.6500	15.9600	15.9600	+8.942%	4	96	+800.877%
2025-04-04	14.0000	14.6500	11.5500	14.6500	-11.427%	136	98	+881.433%
2025-04-03	16.9500	16.9500	16.5400	16.5400	-28.243%	7	115	+769.287%
2025-04-02	21.9700	23.0500	21.9700	23.0500	+12.056%	3	115	+523.774%
2025-03-31	20.2000	20.5700	20.1000	20.5700	-2.419%	8	113	+598.979%
2025-03-28	22.2900	22.3000	21.0000	21.0800	-9.528%	66	115	+582.068%
2025-03-27	23.3000	23.3000	23.3000	23.3000	-21.017%	18	132	+517.082%
2025-03-26	29.5000	29.5000	29.5000	29.5000	-5.509%	1	132	+387.390%
2025-03-19	31.2200	31.2200	31.2200	31.2200	-2.193%	1	131	+360.538%
2025-03-18	32.7900	32.7900	31.9200	31.9200	-11.945%	21	131	+350.439%
2025-03-12	37.5100	37.5100	36.2500	36.2500	+25.000%	31	132	+296.634%
2025-03-10	29.1800	29.1800	29.0000	29.0000	-16.185%	3	109	+395.793%
2025-03-07	34.6000	34.6000	34.6000	34.6000	+15.333%	4	108	+315.549%
2025-03-06	27.5000	30.0000	27.5000	30.0000	-9.091%	3	107	+379.267%
2025-03-05	33.0000	33.0000	33.0000	33.0000	+17.689%	1	107	+335.697%
2025-03-04	28.0400	28.0400	28.0400	28.0400	-8.664%	2	107	+412.767%
2025-03-03	30.7000	30.7000	30.7000	30.7000	-13.764%	1	105	+368.339%
2025-02-28	35.6000	35.6000	35.6000	35.6000	-3.471%	2	105	+303.876%
2025-02-27	36.8800	36.8800	36.8800	36.8800	-6.609%	10	105	+289.859%
2025-02-25	39.4800	39.4900	39.4800	39.4900	-11.537%	10	95	+264.092%
2025-02-24	46.2900	46.2900	44.6400	44.6400	-18.836%	34	95	+222.088%
2025-02-19	55.0000	55.0000	55.0000	55.0000	-0.344%	1	94	+161.418%
2025-02-18	54.9500	55.1900	54.9500	55.1900	-11.113%	2	94	+160.518%
2025-02-12	62.0900	62.0900	62.0900	62.0900	+13.718%	10	95	+131.567%
2025-02-07	54.9700	54.9700	54.6000	54.6000	-8.772%	20	105	+163.333%
2025-02-05	59.8500	59.8500	59.8500	59.8500	+13.417%	25	96	+140.234%
2025-02-04	52.7700	52.7700	52.7700	52.7700	+8.357%	1	71	+172.465%
2025-02-03	48.7000	48.7000	48.7000	48.7000	-6.220%	1	72	+195.236%
2025-01-31	54.1500	54.1500	51.9300	51.9300	+27.812%	22	63	+176.873%
2025-01-29	40.6300	40.6300	40.6300	40.6300	-4.848%	16	63	+253.876%
2025-01-28	41.2000	42.7000	41.2000	42.7000	+2.275%	2	79	+236.721%
2025-01-27	45.7000	45.9500	39.9800	41.7500	-36.425%	27	77	+244.383%
2025-01-24	65.6700	65.6700	65.6700	65.6700	+6.780%	10	61	+118.943%
2025-01-23	61.8600	62.3500	61.5000	61.5000	-0.324%	15	62	+133.789%
2025-01-17	62.2000	62.2500	61.7000	61.7000	+0.538%	40	42	+133.031%
2025-01-16	61.3700	61.3700	61.3700	61.3700	+12.709%	1	42	+134.284%
2025-01-14	54.4500	54.4500	54.4500	54.4500	+0.833%	1	41	+164.059%
2025-01-13	51.1500	54.0700	51.1500	54.0000	-13.127%	21	41	+166.259%
2025-01-06	62.1600	62.1600	62.1600	62.1600	0.000%	20	20	+131.306%