Dark

AVGO20260918C240
AVGO Sep 18 2026 240.00 Call (AVGO260918C00240000)
option OPRA

EOD

Jun 29, 2026

138.21-20.211%(-35.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	138.2100	138.2100	138.2100	138.2100	-20.211%	3	503	0.000%
2026-06-04	173.2200	173.2200	173.2200	173.2200	-16.299%	3	503	-20.211%
2026-05-29	206.9500	206.9500	206.9500	206.9500	+10.805%	1	503	-33.216%
2026-05-26	186.7700	186.7700	186.7700	186.7700	+6.738%	1	502	-26.000%
2026-05-19	176.3200	176.3200	174.9800	174.9800	-4.152%	3	502	-21.014%
2026-05-13	182.5600	182.5600	182.5600	182.5600	-3.033%	7	504	-24.293%
2026-05-06	188.2700	188.2700	188.2700	188.2700	+4.985%	1	497	-26.589%
2026-05-04	179.3300	179.3300	179.3300	179.3300	-5.814%	1	496	-22.930%
2026-04-24	190.4000	190.4000	190.4000	190.4000	+9.112%	1	496	-27.411%
2026-04-22	174.5000	174.5000	174.5000	174.5000	+5.578%	5	496	-20.797%
2026-04-20	164.2500	165.2800	164.2500	165.2800	-4.440%	6	496	-16.378%
2026-04-17	171.1000	172.9600	170.9000	172.9600	+6.404%	3	495	-20.091%
2026-04-15	162.4000	162.5500	162.4000	162.5500	+35.458%	2	495	-14.974%
2026-04-08	120.0000	120.0000	120.0000	120.0000	+23.584%	3	495	+15.175%
2026-04-07	97.1000	97.1000	97.1000	97.1000	+11.098%	1	495	+42.338%
2026-04-06	87.4000	87.4000	87.4000	87.4000	+2.115%	4	496	+58.135%
2026-04-02	85.5900	85.5900	85.5900	85.5900	-5.686%	1	501	+61.479%
2026-04-01	90.7500	90.7500	90.7500	90.7500	+7.409%	4	501	+52.298%
2026-03-31	84.4900	84.4900	84.4900	84.4900	+15.740%	1	505	+63.581%
2026-03-30	74.5500	74.6000	73.0000	73.0000	-10.976%	116	506	+89.329%
2026-03-27	82.0000	82.0000	82.0000	82.0000	-20.543%	1	398	+68.549%
2026-03-13	102.6500	103.2000	101.6500	103.2000	-8.914%	18	397	+33.924%
2026-03-12	109.7500	113.6200	109.7500	113.3000	-3.328%	29	379	+21.986%
2026-03-11	119.0900	119.4700	116.4400	117.2000	-3.340%	19	355	+17.927%
2026-03-09	109.4000	122.2000	109.4000	121.2500	+6.904%	52	356	+13.988%
2026-03-06	113.4200	113.4200	113.4200	113.4200	+17.656%	1	334	+21.857%
2026-03-04	98.1000	98.1000	96.4000	96.4000	+2.772%	4	334	+43.371%
2026-03-03	91.7900	93.8000	91.7900	93.8000	-0.688%	12	335	+47.345%
2026-03-02	94.4500	94.4500	94.4500	94.4500	-3.524%	10	342	+46.331%
2026-02-27	97.9000	97.9000	97.9000	97.9000	+5.269%	1	332	+41.175%
2026-02-26	93.0000	93.0000	93.0000	93.0000	-15.646%	1	333	+48.613%
2026-02-25	110.2500	110.2500	110.2500	110.2500	+0.547%	10	332	+25.361%
2026-02-23	109.6500	109.6500	109.6500	109.6500	-1.056%	1	332	+26.047%
2026-02-17	110.8200	110.8200	110.8200	110.8200	+5.694%	2	332	+24.716%
2026-02-13	104.8500	104.8500	104.8500	104.8500	-13.782%	1	333	+31.817%
2026-02-09	121.6100	121.6100	121.6100	121.6100	+20.406%	5	333	+13.650%
2026-02-05	101.0000	101.0000	101.0000	101.0000	+20.886%	1	333	+36.842%
2026-02-04	83.5500	83.5500	83.5500	83.5500	-9.086%	2	334	+65.422%
2026-02-03	98.0500	98.0500	91.9000	91.9000	-15.611%	9	336	+50.392%
2026-02-02	110.2000	110.9400	108.8500	108.9000	+2.484%	14	342	+26.915%
2026-01-28	106.2600	106.2600	106.2600	106.2600	-3.575%	1	342	+30.068%
2026-01-27	110.2000	110.2000	110.2000	110.2000	+9.412%	1	342	+25.417%
2026-01-23	99.0300	100.7200	99.0300	100.7200	-7.128%	6	342	+37.222%
2026-01-21	108.4000	108.4500	108.4000	108.4500	-2.936%	2	346	+27.441%
2026-01-20	119.3000	119.3000	111.6400	111.7300	-10.336%	59	346	+23.700%
2026-01-15	124.3500	124.6100	124.3500	124.6100	+0.193%	5	373	+10.914%
2026-01-07	124.3700	124.3700	124.3700	124.3700	-0.104%	1	378	+11.128%
2026-01-06	124.5000	124.5000	124.5000	124.5000	+3.750%	1	378	+11.012%
2026-01-05	120.0000	120.0000	120.0000	120.0000	-2.105%	1	379	+15.175%
2025-12-23	122.5800	122.5800	122.5800	122.5800	+1.726%	5	379	+12.751%
2025-12-22	120.4500	120.5000	120.4500	120.5000	+5.397%	2	374	+14.697%
2025-12-19	115.1200	115.1200	114.0000	114.3300	+3.936%	7	374	+20.887%
2025-12-18	110.0000	110.0000	110.0000	110.0000	+5.012%	1	372	+25.645%
2025-12-17	104.7500	104.7500	104.7500	104.7500	-13.708%	5	372	+31.943%
2025-12-15	123.8500	123.8500	121.3900	121.3900	-13.293%	2	372	+13.856%
2025-12-12	153.8500	153.8500	140.0000	140.0000	-25.134%	17	372	-1.279%
2025-12-10	184.3300	187.0000	184.3300	187.0000	+10.815%	6	379	-26.091%
2025-12-02	168.8500	168.8500	168.7500	168.7500	+0.148%	2	382	-18.098%
2025-12-01	168.5000	168.5000	168.5000	168.5000	-3.714%	1	381	-17.976%
2025-11-26	175.0000	175.0000	175.0000	175.0000	+7.211%	2	383	-21.023%
2025-11-25	161.0200	163.2300	161.0200	163.2300	+6.270%	2	383	-15.328%
2025-11-24	150.7700	153.6000	150.7700	153.6000	+14.482%	7	385	-10.020%
2025-11-20	153.9900	153.9900	134.1700	134.1700	+10.674%	4	388	+3.011%
2025-11-19	121.2300	121.2300	121.2300	121.2300	-5.393%	1	389	+14.006%
2025-11-17	128.1400	128.1400	128.1400	128.1400	+4.947%	1	389	+7.859%
2025-11-14	122.2500	122.2500	122.1000	122.1000	-3.126%	4	389	+13.194%
2025-11-07	126.0400	126.0400	126.0400	126.0400	-12.210%	1	392	+9.656%
2025-11-05	143.5700	143.5700	143.5700	143.5700	-2.598%	3	392	-3.733%
2025-11-03	147.1000	148.1000	147.1000	147.4000	-2.287%	5	391	-6.235%
2025-10-31	155.5500	155.5500	150.8500	150.8500	-1.918%	7	391	-8.379%
2025-10-30	153.8000	153.8000	153.8000	153.8000	+1.646%	1	390	-10.137%
2025-10-28	151.3200	151.3200	151.3100	151.3100	+6.556%	13	391	-8.658%
2025-10-27	142.0000	142.0000	142.0000	142.0000	+4.450%	2	402	-2.669%
2025-10-24	135.2500	135.9500	135.2500	135.9500	+10.233%	6	402	+1.662%
2025-10-22	123.3300	123.3300	123.3300	123.3300	-7.459%	1	399	+12.065%
2025-10-20	133.7900	133.7900	133.2700	133.2700	+2.515%	11	398	+3.707%
2025-10-17	130.0000	130.0000	130.0000	130.0000	-6.090%	1	409	+6.315%
2025-10-16	144.1000	144.4000	138.4300	138.4300	+4.310%	3	409	-0.159%
2025-10-14	132.7100	132.7100	132.7100	132.7100	-5.139%	1	408	+4.144%
2025-10-13	138.1500	139.9500	138.1500	139.9000	+23.401%	5	407	-1.208%
2025-10-10	119.5000	119.5000	113.3700	113.3700	-4.691%	8	405	+21.911%
2025-10-07	118.9500	118.9500	118.9500	118.9500	-4.381%	1	404	+16.192%
2025-10-03	124.5500	124.5500	124.4000	124.4000	-0.424%	5	404	+11.101%
2025-10-02	124.9300	124.9300	124.9300	124.9300	+11.059%	1	400	+10.630%
2025-10-01	112.4900	112.4900	112.4900	112.4900	-0.977%	10	399	+22.864%
2025-09-30	111.7000	113.6000	110.8000	113.6000	+0.353%	17	391	+21.664%
2025-09-29	114.5000	114.5500	113.0000	113.2000	-3.733%	12	387	+22.094%
2025-09-26	117.5900	117.5900	117.5900	117.5900	-7.729%	3	386	+17.536%
2025-09-22	126.0500	127.4400	126.0500	127.4400	-0.593%	5	383	+8.451%
2025-09-17	128.2000	128.2000	128.2000	128.2000	-9.718%	3	384	+7.808%
2025-09-16	142.0000	142.0000	142.0000	142.0000	-0.838%	1	381	-2.669%
2025-09-11	144.8800	144.8800	143.2000	143.2000	-5.541%	30	382	-3.485%
2025-09-10	151.6000	151.6000	151.6000	151.6000	+23.654%	2	393	-8.832%
2025-09-09	122.6000	122.6000	122.6000	122.6000	-4.061%	2	392	+12.732%
2025-09-08	127.7500	127.7900	127.7500	127.7900	+8.859%	3	392	+8.154%
2025-09-05	133.0000	133.0000	117.1200	117.3900	+25.457%	9	392	+17.736%
2025-09-04	91.7500	93.5700	91.7500	93.5700	+8.992%	5	393	+47.708%
2025-08-29	85.8500	85.8500	85.8500	85.8500	-10.199%	5	392	+60.990%
2025-08-28	95.6000	95.6000	95.6000	95.6000	+6.935%	3	392	+44.571%
2025-08-22	89.3000	89.4000	89.3000	89.4000	+8.298%	2	392	+54.597%
2025-08-20	82.5500	82.5500	82.5500	82.5500	-4.123%	1	393	+67.426%
2025-08-19	87.2000	87.2000	85.9000	86.1000	-8.404%	3	392	+60.523%
2025-08-15	95.9000	95.9000	94.0000	94.0000	-4.617%	5	392	+47.032%
2025-08-13	98.5500	98.5500	98.5500	98.5500	+1.598%	1	394	+40.244%
2025-08-08	97.0000	97.0000	97.0000	97.0000	+3.743%	1	393	+42.485%
2025-08-07	93.9300	93.9300	93.5000	93.5000	+0.075%	8	393	+47.818%
2025-08-06	86.0000	93.4300	86.0000	93.4300	+4.135%	6	386	+47.929%
2025-08-04	89.7200	89.7200	89.7200	89.7200	+7.837%	3	382	+54.046%
2025-08-01	82.0000	83.2000	82.0000	83.2000	-10.073%	4	382	+66.118%
2025-07-31	92.5200	92.5200	92.5200	92.5200	+2.176%	3	382	+49.384%
2025-07-30	91.8000	91.8000	90.5500	90.5500	+6.529%	2	382	+52.634%
2025-07-28	85.0000	85.0000	85.0000	85.0000	+0.771%	2	382	+62.600%
2025-07-25	84.3100	84.3500	84.3100	84.3500	+2.616%	3	382	+63.853%
2025-07-24	82.2000	82.2000	82.2000	82.2000	+9.600%	2	381	+68.139%
2025-07-23	73.1800	75.0000	73.1800	75.0000	-10.416%	3	381	+84.280%
2025-07-21	81.6700	83.7200	81.6700	83.7200	+7.748%	4	380	+65.086%
2025-07-18	77.7000	77.7000	77.7000	77.7000	-4.110%	1	377	+77.876%
2025-07-17	79.5000	82.8000	79.5000	81.0300	+5.852%	3	378	+70.566%
2025-07-15	77.4800	77.4800	76.5500	76.5500	+6.157%	3	378	+80.549%
2025-07-14	71.8500	72.1100	71.8500	72.1100	+0.446%	12	378	+91.666%
2025-07-11	71.7900	71.7900	71.7900	71.7900	-1.993%	1	368	+92.520%
2025-07-10	73.2500	73.2500	73.2500	73.2500	-1.466%	1	369	+88.683%
2025-07-09	74.8500	74.8500	74.3400	74.3400	+0.256%	6	369	+85.916%
2025-07-07	74.1500	74.1500	74.1500	74.1500	+3.201%	1	364	+86.392%
2025-07-02	71.8500	71.8500	71.8500	71.8500	-5.311%	5	364	+92.359%
2025-06-30	75.8800	75.8800	75.8800	75.8800	+6.573%	1	367	+82.143%
2025-06-27	71.2000	71.2000	71.2000	71.2000	+5.795%	1	367	+94.115%
2025-06-25	69.1000	69.1000	66.4000	67.3000	+2.202%	7	367	+105.364%
2025-06-24	65.8500	65.8500	65.8500	65.8500	+12.757%	1	363	+109.886%
2025-06-23	56.6800	58.4000	56.6800	58.4000	+3.363%	91	363	+136.661%
2025-06-20	54.7600	56.5000	54.7600	56.5000	-0.528%	204	362	+144.619%
2025-06-17	57.6000	57.6000	56.6500	56.8000	-2.322%	3	309	+143.327%
2025-06-16	58.1500	58.1500	58.1500	58.1500	-3.083%	1	308	+137.678%
2025-06-13	60.0000	60.0000	60.0000	60.0000	-0.990%	4	307	+130.350%
2025-06-12	60.1300	60.6000	59.6800	60.6000	+3.149%	4	306	+128.069%
2025-06-11	57.1500	58.7500	57.1500	58.7500	+9.772%	3	306	+135.251%
2025-06-10	53.5400	53.5400	53.5200	53.5200	-1.618%	5	303	+158.240%
2025-06-09	53.7000	54.4000	53.7000	54.4000	-4.561%	3	298	+154.063%
2025-06-06	59.9500	60.3000	56.4500	57.0000	-15.618%	554	297	+142.474%
2025-06-05	67.5500	67.5500	67.5500	67.5500	+0.926%	1	332	+104.604%
2025-06-04	67.4000	67.4000	66.9300	66.9300	+7.952%	200	135	+106.499%
2025-06-03	62.7500	62.8000	62.0000	62.0000	+6.474%	3	135	+122.919%
2025-06-02	57.0000	58.6000	57.0000	58.2300	+9.455%	13	137	+137.352%
2025-05-30	53.3100	53.3100	53.2000	53.2000	-0.654%	12	135	+159.793%
2025-05-29	54.2500	54.2500	53.5500	53.5500	+0.943%	2	130	+158.095%
2025-05-28	53.0500	53.0500	53.0500	53.0500	+6.590%	2	129	+160.528%
2025-05-27	49.7700	49.7700	49.7700	49.7700	+6.006%	1	128	+177.697%
2025-05-21	46.8500	46.9500	46.8500	46.9500	+1.185%	22	128	+194.377%
2025-05-16	46.5000	46.5000	46.4000	46.4000	-0.642%	20	142	+197.866%
2025-05-15	46.0000	46.7000	46.0000	46.7000	-2.505%	10	134	+195.953%
2025-05-14	46.9000	48.9700	46.9000	47.9000	+0.525%	8	126	+188.539%
2025-05-13	45.7000	47.6500	45.7000	47.6500	+19.125%	3	121	+190.052%
2025-05-12	39.5200	40.0000	39.5200	40.0000	+17.890%	2	119	+245.525%
2025-05-08	33.9300	33.9300	33.9300	33.9300	+12.202%	1	120	+307.339%
2025-05-05	30.2400	30.2400	30.2400	30.2400	-5.263%	1	119	+357.044%
2025-05-02	31.9000	31.9200	31.9000	31.9200	+25.917%	20	119	+332.989%
2025-04-28	25.3500	25.3500	25.3500	25.3500	+48.246%	1	122	+445.207%
2025-04-22	17.1000	17.1000	17.1000	17.1000	+14.919%	10	122	+708.246%
2025-04-21	15.1500	15.1500	14.8800	14.8800	-27.166%	21	112	+828.831%
2025-04-14	20.4300	20.4300	20.4300	20.4300	-11.940%	1	97	+576.505%
2025-04-11	22.8000	23.4000	21.5000	23.2000	+20.083%	12	98	+495.733%
2025-04-10	19.3200	19.3200	19.3200	19.3200	-4.593%	1	99	+615.373%
2025-04-09	16.0000	20.2500	16.0000	20.2500	+21.622%	2	99	+582.519%
2025-04-08	16.6500	16.6500	16.6500	16.6500	+74.346%	1	100	+730.090%
2025-04-07	9.5500	9.5500	9.5500	9.5500	-4.786%	1	99	+1,347.225%
2025-04-04	9.4900	10.0300	9.4900	10.0300	-45.637%	34	99	+1,277.966%
2025-03-27	18.8000	18.8000	17.6500	18.4500	-26.786%	58	107	+649.106%
2025-03-18	25.1000	25.2000	25.1000	25.2000	-5.334%	3	67	+448.452%
2025-03-17	27.1000	27.7000	26.6200	26.6200	-7.730%	15	66	+419.196%
2025-03-14	28.4000	28.9000	28.4000	28.8500	-7.532%	718	65	+379.064%
2025-03-12	30.7500	31.4000	30.7500	31.2000	+10.638%	350	407	+342.981%
2025-03-07	23.5500	28.4500	23.5500	28.2000	+21.552%	76	77	+390.106%
2025-03-06	23.3500	24.3000	23.2000	23.2000	-22.304%	5	40	+495.733%
2025-03-03	29.8600	29.8600	29.8600	29.8600	-19.363%	10	40	+362.860%
2025-02-26	37.3000	37.3000	37.0300	37.0300	+12.212%	2	40	+273.238%
2025-02-25	33.0000	33.0000	33.0000	33.0000	-29.032%	3	39	+318.818%
2025-02-19	45.8800	46.5000	45.8800	46.5000	-8.121%	8	39	+197.226%
2025-02-12	50.6100	50.6100	50.6100	50.6100	-6.364%	1	43	+173.088%
2025-02-11	54.0500	54.0500	54.0500	54.0500	+2.077%	1	42	+155.708%
2025-02-05	52.9500	52.9500	52.9500	52.9500	+20.615%	2	42	+161.020%
2025-02-04	43.9000	43.9000	43.9000	43.9000	+6.295%	1	42	+214.829%
2025-01-30	41.3000	41.3000	41.3000	41.3000	+25.152%	2	43	+234.649%
2025-01-28	33.0000	33.0000	33.0000	33.0000	-0.901%	1	43	+318.818%
2025-01-27	40.8000	40.8000	33.3000	33.3000	-37.347%	33	42	+315.045%
2025-01-23	53.0500	53.1500	53.0500	53.1500	-3.714%	2	20	+160.038%
2025-01-22	56.8000	56.8000	55.2000	55.2000	+9.134%	12	20	+150.380%
2025-01-16	50.5800	50.5800	50.5800	50.5800	+10.437%	5	11	+173.250%
2025-01-13	45.8000	45.8000	45.8000	45.8000	+0.659%	3	9	+201.769%
2025-01-10	45.5000	45.5000	45.5000	45.5000	-9.000%	4	6	+203.758%
2025-01-07	50.0000	50.0000	50.0000	50.0000	-3.661%	1	4	+176.420%
2025-01-02	51.9000	51.9000	51.9000	51.9000	0.000%	3	3	+166.301%