Dark

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

EOD

Aug 20, 2026

124.79+1.786%(+2.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	124.7900	124.7900	124.7900	124.7900	+1.786%	1	437	0.000%
2026-08-19	122.6000	122.6000	122.6000	122.6000	-33.344%	2	436	+1.786%
2026-08-13	183.9000	183.9300	183.9000	183.9300	+3.204%	2	438	-32.154%
2026-08-11	178.2200	178.2200	178.2200	178.2200	+5.531%	4	438	-29.980%
2026-08-04	168.8800	168.8800	168.8800	168.8800	+10.487%	1	435	-26.107%
2026-08-03	152.8500	152.8500	152.8500	152.8500	+5.269%	3	436	-18.358%
2026-07-28	144.0000	145.2000	144.0000	145.2000	-0.948%	2	433	-14.056%
2026-07-27	146.5800	146.5900	146.5800	146.5900	-0.482%	105	433	-14.871%
2026-07-24	147.3000	147.3000	147.3000	147.3000	-6.029%	1	504	-15.282%
2026-07-14	156.7500	156.7500	156.7500	156.7500	+13.414%	26	504	-20.389%
2026-06-29	138.2100	138.2100	138.2100	138.2100	-20.211%	3	503	-9.710%
2026-06-04	173.2200	173.2200	173.2200	173.2200	-16.299%	3	503	-27.959%
2026-05-29	206.9500	206.9500	206.9500	206.9500	+10.805%	1	503	-39.700%
2026-05-26	186.7700	186.7700	186.7700	186.7700	+6.738%	1	502	-33.185%
2026-05-19	176.3200	176.3200	174.9800	174.9800	-4.152%	3	502	-28.683%
2026-05-13	182.5600	182.5600	182.5600	182.5600	-3.033%	7	504	-31.644%
2026-05-06	188.2700	188.2700	188.2700	188.2700	+4.985%	1	497	-33.718%
2026-05-04	179.3300	179.3300	179.3300	179.3300	-5.814%	1	496	-30.413%
2026-04-24	190.4000	190.4000	190.4000	190.4000	+9.112%	1	496	-34.459%
2026-04-22	174.5000	174.5000	174.5000	174.5000	+5.578%	5	496	-28.487%
2026-04-20	164.2500	165.2800	164.2500	165.2800	-4.440%	6	496	-24.498%
2026-04-17	171.1000	172.9600	170.9000	172.9600	+6.404%	3	495	-27.850%
2026-04-15	162.4000	162.5500	162.4000	162.5500	+35.458%	2	495	-23.230%
2026-04-08	120.0000	120.0000	120.0000	120.0000	+23.584%	3	495	+3.992%
2026-04-07	97.1000	97.1000	97.1000	97.1000	+11.098%	1	495	+28.517%
2026-04-06	87.4000	87.4000	87.4000	87.4000	+2.115%	4	496	+42.780%
2026-04-02	85.5900	85.5900	85.5900	85.5900	-5.686%	1	501	+45.800%
2026-04-01	90.7500	90.7500	90.7500	90.7500	+7.409%	4	501	+37.510%
2026-03-31	84.4900	84.4900	84.4900	84.4900	+15.740%	1	505	+47.698%
2026-03-30	74.5500	74.6000	73.0000	73.0000	-10.976%	116	506	+70.945%
2026-03-27	82.0000	82.0000	82.0000	82.0000	-20.543%	1	398	+52.183%
2026-03-13	102.6500	103.2000	101.6500	103.2000	-8.914%	18	397	+20.921%
2026-03-12	109.7500	113.6200	109.7500	113.3000	-3.328%	29	379	+10.141%
2026-03-11	119.0900	119.4700	116.4400	117.2000	-3.340%	19	355	+6.476%
2026-03-09	109.4000	122.2000	109.4000	121.2500	+6.904%	52	356	+2.920%
2026-03-06	113.4200	113.4200	113.4200	113.4200	+17.656%	1	334	+10.025%
2026-03-04	98.1000	98.1000	96.4000	96.4000	+2.772%	4	334	+29.450%
2026-03-03	91.7900	93.8000	91.7900	93.8000	-0.688%	12	335	+33.038%
2026-03-02	94.4500	94.4500	94.4500	94.4500	-3.524%	10	342	+32.123%
2026-02-27	97.9000	97.9000	97.9000	97.9000	+5.269%	1	332	+27.467%
2026-02-26	93.0000	93.0000	93.0000	93.0000	-15.646%	1	333	+34.183%
2026-02-25	110.2500	110.2500	110.2500	110.2500	+0.547%	10	332	+13.188%
2026-02-23	109.6500	109.6500	109.6500	109.6500	-1.056%	1	332	+13.808%
2026-02-17	110.8200	110.8200	110.8200	110.8200	+5.694%	2	332	+12.606%
2026-02-13	104.8500	104.8500	104.8500	104.8500	-13.782%	1	333	+19.018%
2026-02-09	121.6100	121.6100	121.6100	121.6100	+20.406%	5	333	+2.615%
2026-02-05	101.0000	101.0000	101.0000	101.0000	+20.886%	1	333	+23.554%
2026-02-04	83.5500	83.5500	83.5500	83.5500	-9.086%	2	334	+49.360%
2026-02-03	98.0500	98.0500	91.9000	91.9000	-15.611%	9	336	+35.789%
2026-02-02	110.2000	110.9400	108.8500	108.9000	+2.484%	14	342	+14.591%
2026-01-28	106.2600	106.2600	106.2600	106.2600	-3.575%	1	342	+17.438%
2026-01-27	110.2000	110.2000	110.2000	110.2000	+9.412%	1	342	+13.240%
2026-01-23	99.0300	100.7200	99.0300	100.7200	-7.128%	6	342	+23.898%
2026-01-21	108.4000	108.4500	108.4000	108.4500	-2.936%	2	346	+15.067%
2026-01-20	119.3000	119.3000	111.6400	111.7300	-10.336%	59	346	+11.689%
2026-01-15	124.3500	124.6100	124.3500	124.6100	+0.193%	5	373	+0.144%
2026-01-07	124.3700	124.3700	124.3700	124.3700	-0.104%	1	378	+0.338%
2026-01-06	124.5000	124.5000	124.5000	124.5000	+3.750%	1	378	+0.233%
2026-01-05	120.0000	120.0000	120.0000	120.0000	-2.105%	1	379	+3.992%
2025-12-23	122.5800	122.5800	122.5800	122.5800	+1.726%	5	379	+1.803%
2025-12-22	120.4500	120.5000	120.4500	120.5000	+5.397%	2	374	+3.560%
2025-12-19	115.1200	115.1200	114.0000	114.3300	+3.936%	7	374	+9.149%
2025-12-18	110.0000	110.0000	110.0000	110.0000	+5.012%	1	372	+13.445%
2025-12-17	104.7500	104.7500	104.7500	104.7500	-13.708%	5	372	+19.131%
2025-12-15	123.8500	123.8500	121.3900	121.3900	-13.293%	2	372	+2.801%
2025-12-12	153.8500	153.8500	140.0000	140.0000	-25.134%	17	372	-10.864%
2025-12-10	184.3300	187.0000	184.3300	187.0000	+10.815%	6	379	-33.267%
2025-12-02	168.8500	168.8500	168.7500	168.7500	+0.148%	2	382	-26.050%
2025-12-01	168.5000	168.5000	168.5000	168.5000	-3.714%	1	381	-25.941%
2025-11-26	175.0000	175.0000	175.0000	175.0000	+7.211%	2	383	-28.691%
2025-11-25	161.0200	163.2300	161.0200	163.2300	+6.270%	2	383	-23.550%
2025-11-24	150.7700	153.6000	150.7700	153.6000	+14.482%	7	385	-18.757%
2025-11-20	153.9900	153.9900	134.1700	134.1700	+10.674%	4	388	-6.991%
2025-11-19	121.2300	121.2300	121.2300	121.2300	-5.393%	1	389	+2.937%
2025-11-17	128.1400	128.1400	128.1400	128.1400	+4.947%	1	389	-2.614%
2025-11-14	122.2500	122.2500	122.1000	122.1000	-3.126%	4	389	+2.203%
2025-11-07	126.0400	126.0400	126.0400	126.0400	-12.210%	1	392	-0.992%
2025-11-05	143.5700	143.5700	143.5700	143.5700	-2.598%	3	392	-13.081%
2025-11-03	147.1000	148.1000	147.1000	147.4000	-2.287%	5	391	-15.339%
2025-10-31	155.5500	155.5500	150.8500	150.8500	-1.918%	7	391	-17.275%
2025-10-30	153.8000	153.8000	153.8000	153.8000	+1.646%	1	390	-18.862%
2025-10-28	151.3200	151.3200	151.3100	151.3100	+6.556%	13	391	-17.527%
2025-10-27	142.0000	142.0000	142.0000	142.0000	+4.450%	2	402	-12.120%
2025-10-24	135.2500	135.9500	135.2500	135.9500	+10.233%	6	402	-8.209%
2025-10-22	123.3300	123.3300	123.3300	123.3300	-7.459%	1	399	+1.184%
2025-10-20	133.7900	133.7900	133.2700	133.2700	+2.515%	11	398	-6.363%
2025-10-17	130.0000	130.0000	130.0000	130.0000	-6.090%	1	409	-4.008%
2025-10-16	144.1000	144.4000	138.4300	138.4300	+4.310%	3	409	-9.853%
2025-10-14	132.7100	132.7100	132.7100	132.7100	-5.139%	1	408	-5.968%
2025-10-13	138.1500	139.9500	138.1500	139.9000	+23.401%	5	407	-10.801%
2025-10-10	119.5000	119.5000	113.3700	113.3700	-4.691%	8	405	+10.073%
2025-10-07	118.9500	118.9500	118.9500	118.9500	-4.381%	1	404	+4.910%
2025-10-03	124.5500	124.5500	124.4000	124.4000	-0.424%	5	404	+0.314%
2025-10-02	124.9300	124.9300	124.9300	124.9300	+11.059%	1	400	-0.112%
2025-10-01	112.4900	112.4900	112.4900	112.4900	-0.977%	10	399	+10.934%
2025-09-30	111.7000	113.6000	110.8000	113.6000	+0.353%	17	391	+9.850%
2025-09-29	114.5000	114.5500	113.0000	113.2000	-3.733%	12	387	+10.239%
2025-09-26	117.5900	117.5900	117.5900	117.5900	-7.729%	3	386	+6.123%
2025-09-22	126.0500	127.4400	126.0500	127.4400	-0.593%	5	383	-2.079%
2025-09-17	128.2000	128.2000	128.2000	128.2000	-9.718%	3	384	-2.660%
2025-09-16	142.0000	142.0000	142.0000	142.0000	-0.838%	1	381	-12.120%
2025-09-11	144.8800	144.8800	143.2000	143.2000	-5.541%	30	382	-12.856%
2025-09-10	151.6000	151.6000	151.6000	151.6000	+23.654%	2	393	-17.685%
2025-09-09	122.6000	122.6000	122.6000	122.6000	-4.061%	2	392	+1.786%
2025-09-08	127.7500	127.7900	127.7500	127.7900	+8.859%	3	392	-2.348%
2025-09-05	133.0000	133.0000	117.1200	117.3900	+25.457%	9	392	+6.304%
2025-09-04	91.7500	93.5700	91.7500	93.5700	+8.992%	5	393	+33.365%
2025-08-29	85.8500	85.8500	85.8500	85.8500	-10.199%	5	392	+45.358%
2025-08-28	95.6000	95.6000	95.6000	95.6000	+6.935%	3	392	+30.533%
2025-08-22	89.3000	89.4000	89.3000	89.4000	+8.298%	2	392	+39.586%
2025-08-20	82.5500	82.5500	82.5500	82.5500	-4.123%	1	393	+51.169%
2025-08-19	87.2000	87.2000	85.9000	86.1000	-8.404%	3	392	+44.936%
2025-08-15	95.9000	95.9000	94.0000	94.0000	-4.617%	5	392	+32.755%
2025-08-13	98.5500	98.5500	98.5500	98.5500	+1.598%	1	394	+26.626%
2025-08-08	97.0000	97.0000	97.0000	97.0000	+3.743%	1	393	+28.649%
2025-08-07	93.9300	93.9300	93.5000	93.5000	+0.075%	8	393	+33.465%
2025-08-06	86.0000	93.4300	86.0000	93.4300	+4.135%	6	386	+33.565%
2025-08-04	89.7200	89.7200	89.7200	89.7200	+7.837%	3	382	+39.088%
2025-08-01	82.0000	83.2000	82.0000	83.2000	-10.073%	4	382	+49.988%
2025-07-31	92.5200	92.5200	92.5200	92.5200	+2.176%	3	382	+34.879%
2025-07-30	91.8000	91.8000	90.5500	90.5500	+6.529%	2	382	+37.813%
2025-07-28	85.0000	85.0000	85.0000	85.0000	+0.771%	2	382	+46.812%
2025-07-25	84.3100	84.3500	84.3100	84.3500	+2.616%	3	382	+47.943%
2025-07-24	82.2000	82.2000	82.2000	82.2000	+9.600%	2	381	+51.813%
2025-07-23	73.1800	75.0000	73.1800	75.0000	-10.416%	3	381	+66.387%
2025-07-21	81.6700	83.7200	81.6700	83.7200	+7.748%	4	380	+49.056%
2025-07-18	77.7000	77.7000	77.7000	77.7000	-4.110%	1	377	+60.605%
2025-07-17	79.5000	82.8000	79.5000	81.0300	+5.852%	3	378	+54.005%
2025-07-15	77.4800	77.4800	76.5500	76.5500	+6.157%	3	378	+63.018%
2025-07-14	71.8500	72.1100	71.8500	72.1100	+0.446%	12	378	+73.055%
2025-07-11	71.7900	71.7900	71.7900	71.7900	-1.993%	1	368	+73.826%
2025-07-10	73.2500	73.2500	73.2500	73.2500	-1.466%	1	369	+70.362%
2025-07-09	74.8500	74.8500	74.3400	74.3400	+0.256%	6	369	+67.864%
2025-07-07	74.1500	74.1500	74.1500	74.1500	+3.201%	1	364	+68.294%
2025-07-02	71.8500	71.8500	71.8500	71.8500	-5.311%	5	364	+73.681%
2025-06-30	75.8800	75.8800	75.8800	75.8800	+6.573%	1	367	+64.457%
2025-06-27	71.2000	71.2000	71.2000	71.2000	+5.795%	1	367	+75.267%
2025-06-25	69.1000	69.1000	66.4000	67.3000	+2.202%	7	367	+85.423%
2025-06-24	65.8500	65.8500	65.8500	65.8500	+12.757%	1	363	+89.506%
2025-06-23	56.6800	58.4000	56.6800	58.4000	+3.363%	91	363	+113.682%
2025-06-20	54.7600	56.5000	54.7600	56.5000	-0.528%	204	362	+120.867%
2025-06-17	57.6000	57.6000	56.6500	56.8000	-2.322%	3	309	+119.701%
2025-06-16	58.1500	58.1500	58.1500	58.1500	-3.083%	1	308	+114.600%
2025-06-13	60.0000	60.0000	60.0000	60.0000	-0.990%	4	307	+107.983%
2025-06-12	60.1300	60.6000	59.6800	60.6000	+3.149%	4	306	+105.924%
2025-06-11	57.1500	58.7500	57.1500	58.7500	+9.772%	3	306	+112.409%
2025-06-10	53.5400	53.5400	53.5200	53.5200	-1.618%	5	303	+133.165%
2025-06-09	53.7000	54.4000	53.7000	54.4000	-4.561%	3	298	+129.393%
2025-06-06	59.9500	60.3000	56.4500	57.0000	-15.618%	554	297	+118.930%
2025-06-05	67.5500	67.5500	67.5500	67.5500	+0.926%	1	332	+84.737%
2025-06-04	67.4000	67.4000	66.9300	66.9300	+7.952%	200	135	+86.449%
2025-06-03	62.7500	62.8000	62.0000	62.0000	+6.474%	3	135	+101.274%
2025-06-02	57.0000	58.6000	57.0000	58.2300	+9.455%	13	137	+114.305%
2025-05-30	53.3100	53.3100	53.2000	53.2000	-0.654%	12	135	+134.568%
2025-05-29	54.2500	54.2500	53.5500	53.5500	+0.943%	2	130	+133.035%
2025-05-28	53.0500	53.0500	53.0500	53.0500	+6.590%	2	129	+135.231%
2025-05-27	49.7700	49.7700	49.7700	49.7700	+6.006%	1	128	+150.733%
2025-05-21	46.8500	46.9500	46.8500	46.9500	+1.185%	22	128	+165.793%
2025-05-16	46.5000	46.5000	46.4000	46.4000	-0.642%	20	142	+168.944%
2025-05-15	46.0000	46.7000	46.0000	46.7000	-2.505%	10	134	+167.216%
2025-05-14	46.9000	48.9700	46.9000	47.9000	+0.525%	8	126	+160.522%
2025-05-13	45.7000	47.6500	45.7000	47.6500	+19.125%	3	121	+161.889%
2025-05-12	39.5200	40.0000	39.5200	40.0000	+17.890%	2	119	+211.975%
2025-05-08	33.9300	33.9300	33.9300	33.9300	+12.202%	1	120	+267.787%
2025-05-05	30.2400	30.2400	30.2400	30.2400	-5.263%	1	119	+312.665%
2025-05-02	31.9000	31.9200	31.9000	31.9200	+25.917%	20	119	+290.946%
2025-04-28	25.3500	25.3500	25.3500	25.3500	+48.246%	1	122	+392.268%
2025-04-22	17.1000	17.1000	17.1000	17.1000	+14.919%	10	122	+629.766%
2025-04-21	15.1500	15.1500	14.8800	14.8800	-27.166%	21	112	+738.642%
2025-04-14	20.4300	20.4300	20.4300	20.4300	-11.940%	1	97	+510.817%
2025-04-11	22.8000	23.4000	21.5000	23.2000	+20.083%	12	98	+437.888%
2025-04-10	19.3200	19.3200	19.3200	19.3200	-4.593%	1	99	+545.911%
2025-04-09	16.0000	20.2500	16.0000	20.2500	+21.622%	2	99	+516.247%
2025-04-08	16.6500	16.6500	16.6500	16.6500	+74.346%	1	100	+649.489%
2025-04-07	9.5500	9.5500	9.5500	9.5500	-4.786%	1	99	+1,206.702%
2025-04-04	9.4900	10.0300	9.4900	10.0300	-45.637%	34	99	+1,144.167%
2025-03-27	18.8000	18.8000	17.6500	18.4500	-26.786%	58	107	+576.369%
2025-03-18	25.1000	25.2000	25.1000	25.2000	-5.334%	3	67	+395.198%
2025-03-17	27.1000	27.7000	26.6200	26.6200	-7.730%	15	66	+368.783%
2025-03-14	28.4000	28.9000	28.4000	28.8500	-7.532%	718	65	+332.548%
2025-03-12	30.7500	31.4000	30.7500	31.2000	+10.638%	350	407	+299.968%
2025-03-07	23.5500	28.4500	23.5500	28.2000	+21.552%	76	77	+342.518%
2025-03-06	23.3500	24.3000	23.2000	23.2000	-22.304%	5	40	+437.888%
2025-03-03	29.8600	29.8600	29.8600	29.8600	-19.363%	10	40	+317.917%
2025-02-26	37.3000	37.3000	37.0300	37.0300	+12.212%	2	40	+236.997%
2025-02-25	33.0000	33.0000	33.0000	33.0000	-29.032%	3	39	+278.152%
2025-02-19	45.8800	46.5000	45.8800	46.5000	-8.121%	8	39	+168.366%
2025-02-12	50.6100	50.6100	50.6100	50.6100	-6.364%	1	43	+146.572%
2025-02-11	54.0500	54.0500	54.0500	54.0500	+2.077%	1	42	+130.879%
2025-02-05	52.9500	52.9500	52.9500	52.9500	+20.615%	2	42	+135.675%
2025-02-04	43.9000	43.9000	43.9000	43.9000	+6.295%	1	42	+184.260%
2025-01-30	41.3000	41.3000	41.3000	41.3000	+25.152%	2	43	+202.155%
2025-01-28	33.0000	33.0000	33.0000	33.0000	-0.901%	1	43	+278.152%
2025-01-27	40.8000	40.8000	33.3000	33.3000	-37.347%	33	42	+274.745%
2025-01-23	53.0500	53.1500	53.0500	53.1500	-3.714%	2	20	+134.788%
2025-01-22	56.8000	56.8000	55.2000	55.2000	+9.134%	12	20	+126.069%
2025-01-16	50.5800	50.5800	50.5800	50.5800	+10.437%	5	11	+146.718%
2025-01-13	45.8000	45.8000	45.8000	45.8000	+0.659%	3	9	+172.467%
2025-01-10	45.5000	45.5000	45.5000	45.5000	-9.000%	4	6	+174.264%
2025-01-07	50.0000	50.0000	50.0000	50.0000	-3.661%	1	4	+149.580%
2025-01-02	51.9000	51.9000	51.9000	51.9000	0.000%	3	3	+140.443%