Dark

AVGO20260918C250
AVGO Sep 18 2026 250.00 Call (AVGO260918C00250000)
option OPRA

EOD

Jun 30, 2026

130.91+6.000%(+7.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	130.9100	130.9100	130.9100	130.9100	+6.000%	1	512	0.000%
2026-06-26	123.5000	123.5000	123.5000	123.5000	-17.776%	10	512	+6.000%
2026-06-22	150.2000	150.2000	150.2000	150.2000	-7.427%	1	502	-12.843%
2026-06-18	163.2500	163.2500	161.9500	162.2500	+20.722%	7	494	-19.316%
2026-06-16	134.4000	134.4000	134.4000	134.4000	-7.349%	10	494	-2.597%
2026-06-15	145.0600	145.0600	145.0600	145.0600	+6.521%	20	484	-9.755%
2026-06-12	136.1800	136.1800	136.1800	136.1800	+0.502%	1	470	-3.870%
2026-06-11	135.5000	135.5000	135.5000	135.5000	+0.579%	1	470	-3.387%
2026-06-10	130.0000	134.7200	130.0000	134.7200	+5.920%	51	469	-2.828%
2026-06-09	133.4000	133.4000	127.1900	127.1900	-15.207%	61	418	+2.925%
2026-06-08	150.0000	150.0000	150.0000	150.0000	+4.268%	1	397	-12.727%
2026-06-05	155.0000	155.0000	143.5000	143.8600	-15.476%	47	397	-9.002%
2026-06-04	167.0000	174.4500	167.0000	170.2000	-28.652%	4	360	-23.085%
2026-06-03	236.0000	238.5500	236.0000	238.5500	+1.059%	11	357	-45.123%
2026-06-02	236.0500	236.0500	236.0500	236.0500	+9.232%	3	357	-44.541%
2026-06-01	216.1000	216.1000	216.1000	216.1000	+12.958%	20	360	-39.422%
2026-05-29	189.4900	191.3100	189.4900	191.3100	+10.584%	50	380	-31.572%
2026-05-28	171.0000	173.0000	171.0000	173.0000	-7.119%	8	380	-24.329%
2026-05-26	186.2600	186.2600	186.2600	186.2600	+6.434%	4	380	-29.717%
2026-05-18	175.0000	175.0000	175.0000	175.0000	+0.940%	1	376	-25.194%
2026-05-13	170.5100	173.3700	170.5100	173.3700	+1.143%	12	375	-24.491%
2026-05-12	171.4100	171.4100	171.4100	171.4100	-9.076%	1	366	-23.628%
2026-05-11	188.5200	188.5200	188.5200	188.5200	+2.245%	1	366	-30.559%
2026-05-08	184.3800	184.3800	184.3800	184.3800	+6.578%	1	367	-29.000%
2026-04-22	173.0000	173.0000	173.0000	173.0000	+4.722%	1	368	-24.329%
2026-04-17	162.3700	165.2000	162.2100	165.2000	+4.989%	11	368	-20.757%
2026-04-16	156.9400	157.3500	156.5300	157.3500	+2.461%	4	371	-16.803%
2026-04-15	153.5700	153.5700	153.5700	153.5700	+9.302%	2	374	-14.755%
2026-04-13	133.6100	140.5000	133.6100	140.5000	+3.974%	10	374	-6.826%
2026-04-10	135.1300	135.1300	135.1300	135.1300	+18.452%	1	381	-3.123%
2026-04-08	114.8900	114.8900	109.4000	114.0800	+16.171%	19	380	+14.753%
2026-04-07	92.7100	98.5500	92.7100	98.2000	+21.791%	15	380	+33.310%
2026-04-06	80.6300	80.6300	80.6300	80.6300	-1.298%	2	379	+62.359%
2026-04-01	81.6900	81.6900	81.6900	81.6900	+4.758%	1	379	+60.252%
2026-03-31	71.0900	78.0400	71.0900	77.9800	+19.840%	8	379	+67.876%
2026-03-30	72.8000	72.8000	65.0700	65.0700	-16.039%	11	379	+101.183%
2026-03-27	77.5000	77.5000	77.5000	77.5000	-4.639%	3	379	+68.916%
2026-03-26	81.2000	81.2700	81.2000	81.2700	-7.120%	25	379	+61.080%
2026-03-25	87.5000	87.5000	87.5000	87.5000	+1.449%	5	397	+49.611%
2026-03-24	86.2500	86.2500	86.2500	86.2500	-2.861%	10	397	+51.780%
2026-03-23	88.7900	88.7900	88.7900	88.7900	+7.755%	1	397	+47.438%
2026-03-20	82.4000	82.4000	82.4000	82.4000	-1.788%	1	397	+58.871%
2026-03-19	83.9000	83.9000	83.9000	83.9000	-2.214%	2	397	+56.031%
2026-03-18	88.8000	88.8000	85.8000	85.8000	-4.878%	11	395	+52.576%
2026-03-17	90.2000	90.2000	90.2000	90.2000	-4.752%	10	396	+45.133%
2026-03-13	94.7000	94.7000	94.1300	94.7000	-8.192%	8	386	+38.237%
2026-03-12	106.2800	106.2800	101.9900	103.1500	-3.760%	15	385	+26.912%
2026-03-11	112.0000	112.0000	107.1800	107.1800	-2.643%	18	385	+22.140%
2026-03-10	117.5000	117.5000	109.7500	110.0900	-3.675%	20	375	+18.912%
2026-03-09	111.2400	114.2900	111.2400	114.2900	+5.599%	2	373	+14.542%
2026-03-06	107.6300	108.2300	107.6300	108.2300	+7.478%	31	373	+20.955%
2026-03-05	94.7400	100.9700	94.7400	100.7000	+12.126%	3	388	+30.000%
2026-03-04	90.8000	90.8000	89.7000	89.8100	+3.313%	3	390	+45.763%
2026-03-03	84.1400	86.9300	84.1400	86.9300	-2.795%	36	389	+50.592%
2026-02-27	89.4300	89.4300	89.4300	89.4300	+4.842%	1	390	+46.383%
2026-02-26	89.2100	89.2100	85.3000	85.3000	-11.266%	26	389	+53.470%
2026-02-24	96.1300	96.1300	96.1300	96.1300	-5.291%	1	363	+36.180%
2026-02-23	101.5000	101.5000	101.5000	101.5000	+0.099%	1	362	+28.975%
2026-02-13	101.4000	101.4000	101.4000	101.4000	-7.768%	10	373	+29.103%
2026-02-12	109.9400	109.9400	109.9400	109.9400	-1.532%	10	373	+19.074%
2026-02-10	112.8500	112.8500	111.6500	111.6500	+7.253%	4	363	+17.250%
2026-02-06	102.5000	104.1000	102.5000	104.1000	+12.870%	2	363	+25.754%
2026-02-05	92.2300	92.2300	92.2300	92.2300	+7.934%	1	364	+41.939%
2026-02-03	91.0000	91.0000	85.4500	85.4500	-15.228%	10	364	+53.201%
2026-02-02	103.0000	103.0000	100.8000	100.8000	-4.364%	11	361	+29.871%
2026-01-30	105.4000	105.4000	105.4000	105.4000	+3.151%	1	351	+24.203%
2026-01-28	102.1800	102.1800	102.1800	102.1800	-2.528%	5	352	+28.117%
2026-01-27	104.8300	104.8300	104.8300	104.8300	+5.040%	1	350	+24.878%
2026-01-26	95.5500	99.8000	95.5500	99.8000	+7.752%	2	349	+31.172%
2026-01-23	91.5000	92.6200	91.5000	92.6200	-6.463%	2	348	+41.341%
2026-01-22	102.5000	102.5000	98.8000	99.0200	-3.074%	12	347	+32.206%
2026-01-21	102.1600	102.1600	102.1600	102.1600	-3.623%	1	338	+28.142%
2026-01-20	106.0000	106.0000	106.0000	106.0000	-9.363%	1	338	+23.500%
2026-01-15	118.2400	118.2400	116.9500	116.9500	-6.011%	2	338	+11.937%
2026-01-13	122.9500	124.4300	122.9500	124.4300	+17.387%	2	337	+5.208%
2026-01-08	106.0000	106.0000	106.0000	106.0000	-7.826%	10	337	+23.500%
2026-01-05	113.4000	115.0100	113.0000	115.0000	-1.894%	30	333	+13.835%
2025-12-31	116.5000	117.2200	116.5000	117.2200	-2.787%	3	333	+11.679%
2025-12-30	120.5800	120.5800	120.5800	120.5800	+12.241%	3	333	+8.567%
2025-12-19	109.7700	109.7700	107.4300	107.4300	+2.833%	3	335	+21.856%
2025-12-18	103.7500	104.4800	102.5800	104.4700	+3.231%	10	336	+25.309%
2025-12-17	107.5500	107.5500	101.2000	101.2000	-13.872%	5	335	+29.358%
2025-12-16	117.5000	117.5000	117.5000	117.5000	-8.217%	1	331	+11.413%
2025-12-15	128.0200	128.0200	128.0200	128.0200	-0.374%	1	330	+2.257%
2025-12-12	140.6500	140.6500	128.5000	128.5000	-24.523%	35	330	+1.875%
2025-12-11	170.2500	170.2500	170.2500	170.2500	-4.888%	1	333	-23.107%
2025-12-10	174.1600	179.0000	174.1600	179.0000	+5.898%	2	333	-26.866%
2025-12-09	169.0300	169.0300	169.0300	169.0300	+7.171%	20	333	-22.552%
2025-12-05	157.7200	157.7200	157.7200	157.7200	-6.119%	10	313	-16.998%
2025-11-26	166.0000	168.0000	166.0000	168.0000	+9.732%	5	323	-22.077%
2025-11-25	153.1000	153.1000	153.1000	153.1000	+5.586%	1	323	-14.494%
2025-11-20	145.0000	145.0000	145.0000	145.0000	+9.566%	1	324	-9.717%
2025-11-10	132.3400	132.3400	132.3400	132.3400	+0.969%	1	324	-1.081%
2025-11-06	131.0700	131.0700	131.0700	131.0700	-4.189%	1	325	-0.122%
2025-11-05	136.8000	136.8000	136.8000	136.8000	-1.935%	3	326	-4.306%
2025-11-03	139.5000	139.5000	139.5000	139.5000	-2.835%	1	326	-6.158%
2025-10-31	149.1500	149.1500	143.5700	143.5700	-4.983%	4	326	-8.818%
2025-10-30	151.1000	151.1000	151.1000	151.1000	-1.416%	5	325	-13.362%
2025-10-29	153.2700	153.2700	153.2700	153.2700	+7.694%	20	325	-14.589%
2025-10-28	139.7400	142.3200	139.7400	142.3200	+18.334%	6	345	-8.017%
2025-10-23	120.2700	120.2700	120.2700	120.2700	+3.422%	2	345	+8.847%
2025-10-22	116.2900	116.2900	116.2900	116.2900	-3.932%	1	345	+12.572%
2025-10-21	121.0500	121.0500	121.0500	121.0500	-9.832%	1	346	+8.145%
2025-10-16	137.0500	137.8000	134.2500	134.2500	+6.421%	7	346	-2.488%
2025-10-15	134.6900	134.6900	126.1500	126.1500	+1.407%	21	346	+3.773%
2025-10-14	121.7000	124.4000	121.7000	124.4000	-5.298%	3	328	+5.233%
2025-10-13	126.0000	134.6300	126.0000	131.3600	+19.527%	12	327	-0.343%
2025-10-10	110.2000	110.2000	109.9000	109.9000	-1.814%	3	326	+19.117%
2025-10-07	108.1500	111.9300	108.1500	111.9300	-3.592%	2	326	+16.957%
2025-10-06	117.4500	117.4500	116.1000	116.1000	-1.401%	4	326	+12.756%
2025-10-03	116.5000	117.7500	116.5000	117.7500	+1.860%	3	323	+11.176%
2025-10-02	118.0000	118.0000	114.8600	115.6000	+2.847%	15	324	+13.244%
2025-10-01	112.4000	112.4000	112.4000	112.4000	+7.973%	1	315	+16.468%
2025-09-30	104.1900	104.1900	104.1000	104.1000	-1.792%	2	315	+25.754%
2025-09-29	116.5000	116.5000	106.0000	106.0000	-5.610%	4	315	+23.500%
2025-09-26	112.3000	112.3000	112.3000	112.3000	-2.771%	3	313	+16.572%
2025-09-23	115.5000	115.5000	115.5000	115.5000	-3.153%	5	313	+13.342%
2025-09-22	119.2600	119.2600	119.2600	119.2600	-0.642%	1	318	+9.769%
2025-09-19	120.0300	120.0300	120.0300	120.0300	-1.615%	1	318	+9.064%
2025-09-17	120.5500	122.0000	120.4400	122.0000	-8.511%	3	317	+7.303%
2025-09-16	134.7000	134.7000	133.3500	133.3500	-2.664%	12	318	-1.830%
2025-09-15	137.0000	137.0000	137.0000	137.0000	-2.560%	1	321	-4.445%
2025-09-10	125.2600	140.6000	125.2600	140.6000	+25.256%	19	321	-6.892%
2025-09-09	115.7000	115.7000	112.2500	112.2500	-6.122%	11	327	+16.624%
2025-09-08	121.9000	121.9000	118.7500	119.5700	+9.597%	21	324	+9.484%
2025-09-05	122.2500	122.2500	109.1000	109.1000	+25.836%	39	307	+19.991%
2025-09-04	86.0000	86.7000	86.0000	86.7000	+4.584%	2	319	+50.992%
2025-08-29	82.9000	82.9000	82.9000	82.9000	-8.448%	1	318	+57.913%
2025-08-28	89.3400	90.5500	89.3400	90.5500	+25.851%	6	318	+44.572%
2025-08-20	74.8000	74.8000	71.9500	71.9500	-11.173%	2	318	+81.946%
2025-08-19	80.5200	81.0000	80.5200	81.0000	-8.267%	9	320	+61.617%
2025-08-15	88.7000	88.7000	88.3000	88.3000	-6.640%	3	323	+48.256%
2025-08-14	94.7000	94.7000	94.5800	94.5800	+5.382%	5	322	+38.412%
2025-08-13	89.9000	89.9000	89.7500	89.7500	+0.448%	4	318	+45.861%
2025-08-07	88.1900	89.3500	88.1900	89.3500	+3.057%	40	320	+46.514%
2025-08-06	85.6000	86.7000	85.6000	86.7000	+5.244%	2	330	+50.992%
2025-08-04	81.6500	82.3800	81.6500	82.3800	+7.476%	5	330	+58.910%
2025-08-01	72.3300	79.7000	72.3300	76.6500	-4.783%	5	327	+70.789%
2025-07-31	80.5000	80.5000	80.5000	80.5000	-2.684%	1	327	+62.621%
2025-07-29	84.7200	84.7200	81.4900	82.7200	+3.478%	5	327	+58.257%
2025-07-28	78.5000	79.9400	78.5000	79.9400	+3.482%	5	328	+63.760%
2025-07-25	77.3600	78.5000	77.2500	77.2500	+0.954%	3	328	+69.463%
2025-07-24	75.6500	76.5200	75.6500	76.5200	+14.637%	3	327	+71.079%
2025-07-23	66.7500	66.7500	66.7500	66.7500	-3.749%	2	329	+96.120%
2025-07-22	71.2500	71.2500	69.3500	69.3500	-2.803%	2	327	+88.767%
2025-07-16	68.8500	71.3500	68.8300	71.3500	-0.654%	26	327	+83.476%
2025-07-15	70.7800	71.8200	70.7800	71.8200	+2.381%	11	317	+82.275%
2025-07-09	70.1500	70.1500	70.1500	70.1500	+2.081%	2	317	+86.614%
2025-07-03	66.6500	68.7200	66.6500	68.7200	+6.312%	3	317	+90.498%
2025-07-02	61.6000	64.6400	61.6000	64.6400	+2.311%	21	317	+102.522%
2025-07-01	63.3400	63.3400	63.1800	63.1800	-7.564%	2	297	+107.202%
2025-06-30	68.5000	69.2900	68.3500	68.3500	+3.844%	23	297	+91.529%
2025-06-27	65.7500	65.8200	65.7500	65.8200	+4.327%	80	300	+98.891%
2025-06-25	64.5000	64.5000	62.1300	63.0900	+5.572%	4	349	+107.497%
2025-06-24	62.3500	62.3500	59.7600	59.7600	+14.857%	42	346	+119.060%
2025-06-20	51.7000	52.0300	50.0900	52.0300	-3.755%	30	343	+151.605%
2025-06-17	54.0600	54.0600	54.0600	54.0600	-1.025%	1	340	+142.157%
2025-06-16	53.4500	54.6200	53.4500	54.6200	+1.204%	8	339	+139.674%
2025-06-13	55.2500	55.2500	53.9700	53.9700	-1.766%	12	340	+142.561%
2025-06-12	54.9400	54.9400	54.9400	54.9400	+14.458%	1	337	+138.278%
2025-06-10	49.5800	49.5800	47.8800	48.0000	-2.736%	12	338	+172.729%
2025-06-09	48.7200	51.1000	48.7200	49.3500	-4.711%	17	328	+165.268%
2025-06-06	55.7600	55.7600	51.7900	51.7900	-16.963%	852	328	+152.771%
2025-06-05	62.1100	62.3700	62.1100	62.3700	+1.995%	51	303	+109.893%
2025-06-04	59.4700	61.1500	59.4700	61.1500	+5.613%	3	254	+114.080%
2025-06-03	57.9000	57.9000	57.9000	57.9000	+7.024%	1	254	+126.097%
2025-06-02	54.2000	54.2000	53.1100	54.1000	+10.408%	6	254	+141.978%
2025-05-30	46.6100	49.0000	46.6100	49.0000	+4.145%	34	257	+167.163%
2025-05-28	47.2000	47.2000	47.0500	47.0500	+3.293%	3	267	+178.236%
2025-05-27	45.0900	46.2500	45.0900	45.5500	+5.075%	11	268	+187.398%
2025-05-23	43.0000	43.3500	42.9000	43.3500	+0.115%	18	268	+201.984%
2025-05-21	43.2200	43.3500	43.0000	43.3000	+1.453%	79	268	+202.333%
2025-05-20	42.6800	42.6800	42.6800	42.6800	+2.473%	1	190	+206.724%
2025-05-16	41.5400	41.6500	41.5400	41.6500	-7.650%	8	190	+214.310%
2025-05-15	41.9500	45.1000	41.9500	45.1000	+3.678%	16	188	+190.266%
2025-05-14	43.4700	43.5000	43.4700	43.5000	-1.024%	8	180	+200.943%
2025-05-13	39.1200	44.1200	39.1200	43.9500	+18.145%	31	181	+197.861%
2025-05-12	35.2900	37.2000	35.2900	37.2000	+18.964%	59	195	+251.909%
2025-05-09	31.1000	31.2700	31.0700	31.2700	-4.665%	10	171	+318.644%
2025-05-08	32.2000	32.8000	32.2000	32.8000	+9.333%	2	167	+299.116%
2025-05-07	29.6000	30.0000	29.6000	30.0000	+7.720%	2	166	+336.367%
2025-05-06	27.8500	27.8500	27.8500	27.8500	+3.532%	1	167	+370.054%
2025-05-02	26.9000	26.9000	26.9000	26.9000	+4.264%	2	167	+386.654%
2025-05-01	25.0500	26.3000	25.0500	25.8000	+13.009%	44	167	+407.403%
2025-04-25	21.5000	22.8300	21.5000	22.8300	+7.183%	4	169	+473.412%
2025-04-24	20.6000	21.3000	20.6000	21.3000	+3.148%	3	169	+514.601%
2025-04-11	20.1500	20.7000	20.1400	20.6500	+17.664%	42	170	+533.947%
2025-04-10	17.5500	17.5500	17.5500	17.5500	+30.678%	30	159	+645.926%
2025-04-09	13.5100	13.5100	13.4300	13.4300	+9.365%	37	129	+874.758%
2025-04-08	12.2800	12.2800	12.2800	12.2800	+11.636%	30	115	+966.042%
2025-04-07	11.0000	11.0000	11.0000	11.0000	-26.421%	1	128	+1,090.091%
2025-03-28	16.0000	16.0000	14.8000	14.9500	-6.854%	358	128	+775.652%
2025-03-27	15.7000	16.0500	15.7000	16.0500	-25.866%	142	227	+715.639%
2025-03-25	21.8500	21.8500	21.6500	21.6500	-9.867%	2	100	+504.665%
2025-03-19	24.0200	24.0200	24.0200	24.0200	+6.993%	1	100	+445.004%
2025-03-18	23.2200	23.6000	22.4500	22.4500	-6.458%	60	101	+483.118%
2025-03-11	24.0000	24.0000	24.0000	24.0000	+13.636%	2	43	+445.458%
2025-03-10	21.1200	21.1200	21.1200	21.1200	-2.897%	4	43	+519.839%
2025-03-07	21.2500	21.7500	21.2500	21.7500	+6.098%	14	39	+501.885%
2025-03-06	20.9300	20.9300	20.5000	20.5000	-16.497%	3	32	+538.585%
2025-03-05	23.6000	24.5500	23.6000	24.5500	+9.111%	4	31	+433.238%
2025-03-03	22.5000	22.5000	22.5000	22.5000	-21.466%	1	29	+481.822%
2025-02-28	28.6500	28.6500	28.6500	28.6500	-17.625%	2	28	+356.928%
2025-02-26	34.5100	34.7800	34.5100	34.7800	-17.933%	2	29	+276.394%
2025-02-18	42.3800	42.3800	42.3800	42.3800	-10.021%	4	29	+208.896%
2025-02-13	47.1000	47.1000	47.1000	47.1000	-6.157%	2	34	+177.941%
2025-02-11	50.1900	50.1900	50.1900	50.1900	+4.345%	2	34	+160.829%
2025-02-10	48.1000	48.1000	48.1000	48.1000	+16.296%	4	32	+172.162%
2025-01-31	41.3600	41.3600	41.3600	41.3600	+10.146%	2	28	+216.514%
2025-01-30	37.5500	37.5500	37.5500	37.5500	+19.739%	1	29	+248.628%
2025-01-29	31.3600	31.3600	31.3600	31.3600	+4.082%	1	29	+317.443%
2025-01-27	36.0000	36.0000	27.7700	30.1300	-42.024%	23	28	+334.484%
2025-01-22	51.9700	51.9700	51.9700	51.9700	+4.295%	2	5	+151.895%
2025-01-21	49.8300	49.8300	49.8300	49.8300	+14.816%	1	2	+162.713%
2025-01-15	43.4000	43.4000	43.4000	43.4000	+1.735%	1	2	+201.636%
2025-01-13	42.6600	42.6600	42.6600	42.6600	+3.368%	2	3	+206.868%
2025-01-10	41.2700	41.2700	41.2700	41.2700	0.000%	2	1	+217.204%