Dark

AVGO20260918C260
AVGO Sep 18 2026 260.00 Call (AVGO260918C00260000)
option OPRA

EOD

Aug 19, 2026

106.55-23.130%(-32.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	106.5500	106.5500	106.5500	106.5500	-23.130%	1	462	0.000%
2026-08-17	138.6100	138.6100	138.6100	138.6100	-0.638%	1	463	-23.130%
2026-08-14	139.5000	139.5000	139.5000	139.5000	-7.982%	2	463	-23.620%
2026-08-06	151.6000	151.6000	151.6000	151.6000	+21.914%	1	465	-29.716%
2026-07-28	124.3500	124.3500	124.3500	124.3500	-2.087%	1	465	-14.314%
2026-07-24	127.0000	127.0000	127.0000	127.0000	-7.971%	6	465	-16.102%
2026-07-23	138.0000	138.0000	138.0000	138.0000	+11.183%	1	468	-22.790%
2026-07-20	124.1200	124.1200	124.1200	124.1200	-5.093%	1	468	-14.156%
2026-07-13	130.7800	130.7800	130.7800	130.7800	+25.786%	10	468	-18.527%
2026-07-02	103.9700	103.9700	103.9700	103.9700	-15.217%	1	458	+2.481%
2026-06-30	122.6300	122.6300	122.6300	122.6300	+1.540%	1	458	-13.113%
2026-06-29	120.7700	120.7700	120.7700	120.7700	-4.227%	1	458	-11.774%
2026-06-25	126.1000	126.1000	126.1000	126.1000	-0.316%	15	457	-15.504%
2026-06-11	126.5000	126.5000	126.5000	126.5000	-8.993%	1	445	-15.771%
2026-06-08	139.0000	139.0000	139.0000	139.0000	-2.009%	2	445	-23.345%
2026-06-05	141.8500	141.8500	141.8500	141.8500	-13.258%	15	443	-24.885%
2026-06-04	152.6500	163.5300	152.6500	163.5300	-28.220%	13	455	-34.844%
2026-06-02	227.8200	227.8200	227.8200	227.8200	+26.160%	2	456	-53.231%
2026-05-29	180.5800	180.5800	180.5800	180.5800	+10.881%	1	454	-40.996%
2026-05-21	162.8600	162.8600	162.8600	162.8600	-6.472%	6	455	-34.576%
2026-05-15	174.1500	174.1500	174.1300	174.1300	-5.523%	4	455	-38.810%
2026-05-14	184.3100	184.3100	184.3100	184.3100	+14.906%	2	456	-42.190%
2026-05-13	160.4000	160.4000	160.4000	160.4000	-3.773%	1	456	-33.572%
2026-05-12	166.6900	166.6900	166.6900	166.6900	-2.748%	2	456	-36.079%
2026-05-06	169.7600	171.4000	169.7600	171.4000	+16.917%	12	456	-37.835%
2026-04-29	146.6000	146.6000	146.6000	146.6000	-17.255%	2	456	-27.319%
2026-04-23	177.1700	177.1700	177.1700	177.1700	+14.673%	1	456	-39.860%
2026-04-17	154.5000	154.5000	154.5000	154.5000	+6.552%	100	456	-31.036%
2026-04-15	145.0000	145.0000	145.0000	145.0000	+15.079%	1	456	-26.517%
2026-04-10	126.0000	126.0000	126.0000	126.0000	+15.596%	1	456	-15.437%
2026-04-09	111.4500	111.7700	109.0000	109.0000	+3.093%	8	457	-2.248%
2026-04-08	105.7300	105.7300	105.7300	105.7300	+27.171%	1	461	+0.776%
2026-04-07	85.9300	85.9300	83.1400	83.1400	+13.193%	7	462	+28.157%
2026-04-06	74.8000	74.8000	73.4000	73.4500	-1.011%	26	462	+45.065%
2026-04-02	74.2000	74.2000	74.2000	74.2000	-1.722%	1	483	+43.598%
2026-04-01	76.2000	76.2000	75.4500	75.5000	+14.899%	26	483	+41.126%
2026-03-31	65.7100	65.7100	65.7100	65.7100	+8.343%	1	507	+62.152%
2026-03-30	60.6500	60.6500	60.6500	60.6500	-19.123%	1	507	+75.680%
2026-03-26	74.9900	74.9900	74.9900	74.9900	-7.477%	6	506	+42.086%
2026-03-25	81.0500	81.0500	81.0500	81.0500	+7.952%	2	503	+31.462%
2026-03-20	75.0800	75.0800	75.0800	75.0800	-6.267%	6	502	+41.915%
2026-03-19	73.5000	80.1000	73.5000	80.1000	-2.614%	3	502	+33.021%
2026-03-17	82.3000	82.3000	82.1500	82.2500	-6.799%	34	503	+29.544%
2026-03-13	88.2500	88.2500	88.2500	88.2500	-7.300%	5	519	+20.737%
2026-03-12	99.0600	99.0600	95.2000	95.2000	-4.905%	10	514	+11.922%
2026-03-11	103.0000	103.0000	100.1100	100.1100	+6.500%	10	506	+6.433%
2026-03-09	94.0000	94.0000	94.0000	94.0000	+1.075%	1	507	+13.351%
2026-03-05	93.0000	93.0000	93.0000	93.0000	+10.583%	1	508	+14.570%
2026-03-04	83.9000	84.1000	83.1000	84.1000	+5.059%	3	508	+26.694%
2026-03-03	80.0500	80.0500	80.0500	80.0500	-4.418%	1	508	+33.104%
2026-02-27	83.7500	83.7500	83.7500	83.7500	+1.147%	1	508	+27.224%
2026-02-26	78.0000	82.9000	78.0000	82.8000	-13.253%	210	508	+28.684%
2026-02-19	99.3000	99.3000	95.4500	95.4500	-5.868%	14	382	+11.629%
2026-02-11	101.4000	101.4000	101.4000	101.4000	-6.964%	3	374	+5.079%
2026-02-10	108.9900	108.9900	108.9900	108.9900	-0.466%	1	377	-2.239%
2026-02-09	109.5000	109.5000	109.5000	109.5000	+11.895%	1	377	-2.694%
2026-02-06	92.2000	97.8600	92.2000	97.8600	+17.198%	7	377	+8.880%
2026-02-05	90.4000	90.4000	83.5000	83.5000	+20.109%	16	383	+27.605%
2026-02-04	69.5200	69.5200	69.5200	69.5200	-12.663%	1	382	+53.265%
2026-02-03	85.5000	85.5000	77.4000	79.6000	-18.359%	43	382	+33.857%
2026-01-30	97.5000	97.5000	97.5000	97.5000	+6.557%	1	380	+9.282%
2026-01-29	91.5000	91.5000	91.5000	91.5000	-3.684%	1	380	+16.448%
2026-01-28	95.0000	95.0000	95.0000	95.0000	-1.145%	1	381	+12.158%
2026-01-27	96.2000	96.2000	96.1000	96.1000	+4.298%	24	381	+10.874%
2026-01-22	94.2300	94.2300	92.1400	92.1400	-3.367%	11	386	+15.639%
2026-01-21	95.3500	95.3500	95.3500	95.3500	-7.427%	3	387	+11.746%
2026-01-20	103.0000	103.0000	103.0000	103.0000	-9.083%	1	386	+3.447%
2026-01-16	113.2900	113.2900	113.2900	113.2900	-1.913%	1	387	-5.949%
2026-01-13	115.5000	115.5000	115.5000	115.5000	+20.438%	1	387	-7.749%
2026-01-08	95.9000	95.9000	95.9000	95.9000	-8.492%	1	388	+11.105%
2026-01-05	102.8000	104.8000	102.8000	104.8000	-7.941%	2	388	+1.670%
2025-12-30	113.8400	113.8400	113.8400	113.8400	-1.437%	2	388	-6.404%
2025-12-26	115.5000	115.5000	115.5000	115.5000	+17.785%	1	388	-7.749%
2025-12-17	98.0600	98.0600	98.0600	98.0600	-22.482%	4	388	+8.658%
2025-12-12	137.7000	137.7000	126.5000	126.5000	-19.759%	11	392	-15.771%
2025-12-11	157.6500	157.6500	157.6500	157.6500	-2.553%	10	394	-32.414%
2025-12-09	161.7800	161.7800	161.7800	161.7800	-0.136%	1	394	-34.139%
2025-12-08	161.5100	162.0000	161.5100	162.0000	+18.508%	2	395	-34.228%
2025-12-03	136.7000	136.7000	136.7000	136.7000	-15.643%	1	397	-22.056%
2025-11-28	162.0500	162.0500	162.0500	162.0500	+3.712%	1	397	-34.249%
2025-11-26	156.2500	156.2500	156.2500	156.2500	+8.733%	10	397	-31.808%
2025-11-24	131.0500	143.7000	131.0500	143.7000	+14.502%	41	397	-25.852%
2025-11-20	133.3400	133.3400	125.5000	125.5000	+7.265%	3	438	-15.100%
2025-11-19	117.0000	117.0000	117.0000	117.0000	+4.000%	2	439	-8.932%
2025-11-17	112.5000	112.5000	112.5000	112.5000	+1.810%	2	441	-5.289%
2025-11-14	110.5000	110.5000	110.5000	110.5000	-8.715%	2	441	-3.575%
2025-11-11	121.0500	121.0500	121.0500	121.0500	-2.989%	1	442	-11.979%
2025-11-10	124.7800	124.7800	124.7800	124.7800	+11.113%	1	442	-14.610%
2025-11-07	121.8800	121.8800	109.7600	112.3000	-12.878%	8	441	-5.120%
2025-11-05	128.9000	128.9000	128.9000	128.9000	+0.703%	1	440	-17.339%
2025-11-04	128.0000	128.0000	128.0000	128.0000	-4.939%	1	440	-16.758%
2025-11-03	134.6500	134.6500	134.6500	134.6500	-7.106%	1	438	-20.869%
2025-10-29	144.9500	144.9500	144.9500	144.9500	+6.035%	5	438	-26.492%
2025-10-28	136.3700	136.7000	136.3700	136.7000	+7.570%	3	439	-22.056%
2025-10-27	127.0800	127.0800	127.0800	127.0800	+10.745%	2	440	-16.155%
2025-10-23	114.2600	114.7500	114.2600	114.7500	+0.746%	2	440	-7.146%
2025-10-21	113.9000	113.9000	113.9000	113.9000	-2.064%	1	438	-6.453%
2025-10-17	117.4000	117.4000	116.3000	116.3000	-3.566%	8	438	-8.383%
2025-10-16	125.1300	129.4000	120.6000	120.6000	-2.253%	4	437	-11.650%
2025-10-15	123.3800	123.3800	123.3800	123.3800	+5.300%	1	438	-13.641%
2025-10-14	112.8900	118.7000	112.8900	117.1700	-7.397%	7	439	-9.064%
2025-10-13	123.5000	127.3500	123.5000	126.5300	+20.677%	36	439	-15.791%
2025-10-10	104.8500	104.8500	104.8500	104.8500	-7.621%	4	441	+1.621%
2025-10-09	113.5000	113.5000	113.5000	113.5000	+0.710%	5	437	-6.123%
2025-10-08	110.9000	112.7000	110.9000	112.7000	+6.171%	4	437	-5.457%
2025-10-07	106.2800	106.2800	106.1500	106.1500	-4.447%	4	435	+0.377%
2025-10-02	111.0900	111.0900	111.0900	111.0900	+6.408%	1	435	-4.087%
2025-10-01	104.2300	106.9000	104.2300	104.4000	+5.242%	6	434	+2.059%
2025-09-30	98.0000	99.2000	98.0000	99.2000	-3.427%	3	437	+7.409%
2025-09-29	110.6000	110.6000	102.7200	102.7200	+0.019%	4	439	+3.729%
2025-09-25	101.6500	102.7000	101.6500	102.7000	-8.328%	3	435	+3.749%
2025-09-23	112.0300	112.0300	112.0300	112.0300	+2.498%	1	434	-4.892%
2025-09-22	109.7500	109.7500	109.3000	109.3000	-3.214%	2	434	-2.516%
2025-09-19	112.9300	112.9300	112.9300	112.9300	+0.830%	20	433	-5.650%
2025-09-17	112.0000	112.0000	112.0000	112.0000	-10.927%	1	453	-4.866%
2025-09-12	125.9200	125.9400	125.7400	125.7400	-0.797%	31	453	-15.262%
2025-09-11	127.2500	127.2500	126.7500	126.7500	-5.219%	2	437	-15.937%
2025-09-10	125.0000	133.7300	125.0000	133.7300	+25.215%	4	437	-20.325%
2025-09-09	106.8000	106.8000	106.8000	106.8000	-4.770%	10	437	-0.234%
2025-09-08	112.1500	112.1500	112.1500	112.1500	+8.567%	1	437	-4.993%
2025-09-05	118.0500	118.7000	101.1000	103.3000	+28.323%	38	438	+3.146%
2025-09-04	80.4000	81.0000	80.4000	80.5000	+3.205%	8	469	+32.360%
2025-09-03	78.0000	78.0000	78.0000	78.0000	+4.097%	1	477	+36.603%
2025-09-02	74.9300	74.9300	74.9300	74.9300	+1.394%	1	476	+42.199%
2025-08-29	82.5000	82.5000	73.2900	73.9000	-12.544%	24	451	+44.181%
2025-08-28	84.0500	84.5000	83.0200	84.5000	+11.257%	40	451	+26.095%
2025-08-25	75.9500	75.9500	75.9500	75.9500	+10.392%	20	435	+40.290%
2025-08-21	68.8000	68.8000	68.8000	68.8000	+0.895%	1	435	+54.869%
2025-08-20	68.0000	68.1900	68.0000	68.1900	-11.614%	3	435	+56.255%
2025-08-19	77.1500	77.1500	77.1500	77.1500	-6.519%	1	434	+38.108%
2025-08-18	82.5300	82.5300	82.5300	82.5300	-0.506%	1	435	+29.105%
2025-08-15	82.9500	82.9500	82.9500	82.9500	-0.528%	1	435	+28.451%
2025-08-13	90.1800	90.1800	83.3900	83.3900	-4.697%	9	435	+27.773%
2025-08-12	87.5000	87.5000	87.5000	87.5000	+2.978%	3	440	+21.771%
2025-08-11	84.9700	84.9700	84.9700	84.9700	+7.083%	3	438	+25.397%
2025-08-06	79.2200	79.3500	79.2200	79.3500	+11.666%	20	438	+34.279%
2025-08-01	72.5000	73.3000	71.0600	71.0600	-11.496%	4	445	+49.944%
2025-07-31	80.2900	80.2900	80.2900	80.2900	-1.485%	3	444	+32.706%
2025-07-30	79.9100	81.5000	79.9100	81.5000	+5.543%	9	444	+30.736%
2025-07-29	77.2200	77.2200	77.2200	77.2200	+6.716%	1	441	+37.982%
2025-07-28	72.3600	72.3600	72.3600	72.3600	-0.207%	1	442	+47.250%
2025-07-25	72.5100	72.5100	72.5100	72.5100	+1.883%	1	441	+46.945%
2025-07-24	72.0000	72.0000	71.1700	71.1700	+10.341%	68	441	+49.712%
2025-07-23	65.0500	65.0500	64.5000	64.5000	+1.097%	2	441	+65.194%
2025-07-22	63.8000	63.8000	63.8000	63.8000	-5.341%	2	439	+67.006%
2025-07-18	67.4000	67.4000	67.4000	67.4000	-4.708%	1	439	+58.086%
2025-07-17	70.7200	70.7300	70.7200	70.7300	+7.591%	4	439	+50.643%
2025-07-15	66.4300	66.4300	65.7400	65.7400	+5.184%	13	439	+62.078%
2025-07-10	61.7900	62.5000	61.7900	62.5000	+0.321%	6	439	+70.480%
2025-07-08	62.3000	62.3000	62.3000	62.3000	-2.580%	4	439	+71.027%
2025-07-03	60.5000	63.9500	60.5000	63.9500	+5.877%	20	441	+66.615%
2025-07-02	58.8000	60.4000	58.8000	60.4000	+4.861%	3	441	+76.407%
2025-07-01	63.0000	63.0000	57.6000	57.6000	-11.656%	7	442	+84.983%
2025-06-30	64.2900	65.2500	64.2900	65.2000	+9.067%	9	440	+63.420%
2025-06-27	60.2000	60.2000	59.7800	59.7800	-1.434%	2	442	+78.237%
2025-06-26	58.8500	60.6500	58.8500	60.6500	+6.985%	3	443	+75.680%
2025-06-25	58.0000	59.2500	56.6900	56.6900	+2.867%	6	444	+87.952%
2025-06-24	57.0000	57.0000	55.0000	55.1100	+15.656%	110	447	+93.341%
2025-06-20	47.3500	47.6500	47.1000	47.6500	-7.476%	6	353	+123.610%
2025-06-18	49.0000	51.5000	49.0000	51.5000	+7.404%	4	354	+106.893%
2025-06-17	47.9500	47.9500	47.9500	47.9500	-5.610%	2	354	+122.211%
2025-06-16	49.4000	50.8000	48.9500	50.8000	+5.613%	4	354	+109.744%
2025-06-13	49.6000	49.6000	48.1000	48.1000	-3.336%	6	351	+121.518%
2025-06-11	51.0000	51.0000	49.7600	49.7600	+10.333%	16	350	+114.128%
2025-06-10	45.4000	45.4000	43.9000	45.1000	-0.331%	23	350	+136.253%
2025-06-09	44.9500	45.9300	44.9500	45.2500	-5.434%	61	330	+135.470%
2025-06-06	50.1800	50.1800	47.8500	47.8500	-16.273%	510	309	+122.675%
2025-06-05	58.1300	58.1300	57.0500	57.1500	-0.574%	13	178	+86.439%
2025-06-04	54.9100	60.0000	54.9100	57.4800	+10.687%	43	174	+85.369%
2025-06-03	51.0000	54.2000	51.0000	51.9300	+5.377%	5	153	+105.180%
2025-06-02	47.4000	49.7500	47.4000	49.2800	+10.000%	5	151	+116.213%
2025-05-30	44.5500	44.8000	43.6300	44.8000	+1.518%	20	149	+137.835%
2025-05-29	44.1300	44.1300	44.1300	44.1300	-1.165%	1	148	+141.446%
2025-05-28	44.6100	44.6500	44.6100	44.6500	+12.469%	5	149	+138.634%
2025-05-23	39.2500	39.7000	39.2500	39.7000	+3.385%	20	140	+168.388%
2025-05-21	41.8900	41.8900	38.4000	38.4000	+0.156%	7	140	+177.474%
2025-05-16	38.4000	38.4000	38.0500	38.3400	-2.567%	26	135	+177.908%
2025-05-15	38.4500	39.3500	38.3000	39.3500	-3.317%	22	134	+170.775%
2025-05-14	41.0500	41.0500	40.7000	40.7000	+1.877%	5	125	+161.794%
2025-05-13	36.1000	41.7000	36.1000	39.9500	+18.546%	33	124	+166.708%
2025-05-12	32.7000	33.7000	31.6000	33.7000	+28.040%	19	118	+216.172%
2025-05-07	26.0700	26.3200	26.0700	26.3200	+7.869%	6	115	+304.825%
2025-05-05	24.4000	24.4000	24.4000	24.4000	-4.688%	1	115	+336.680%
2025-05-02	24.9000	25.6000	24.9000	25.6000	+12.035%	16	115	+316.211%
2025-05-01	22.8500	22.8500	22.8500	22.8500	+10.761%	2	114	+366.302%
2025-04-25	20.6500	20.6500	20.6300	20.6300	+21.353%	12	114	+416.481%
2025-04-24	17.0000	17.0000	17.0000	17.0000	+36.000%	1	108	+526.765%
2025-04-22	12.5000	12.5000	12.5000	12.5000	-15.655%	2	108	+752.400%
2025-04-16	14.8200	14.8200	14.8200	14.8200	-18.437%	1	108	+618.961%
2025-04-11	18.1700	18.1700	18.1700	18.1700	+49.547%	2	109	+486.406%
2025-04-09	12.1500	12.1500	12.1500	12.1500	-1.619%	4	108	+776.955%
2025-04-08	12.7000	12.7000	12.3500	12.3500	+54.182%	5	105	+762.753%
2025-04-04	8.0100	8.0100	8.0100	8.0100	-28.800%	4	102	+1,230.212%
2025-04-03	11.2500	11.2500	11.2500	11.2500	-8.759%	1	102	+847.111%
2025-03-31	12.3300	12.3300	12.3300	12.3300	-5.734%	1	103	+764.152%
2025-03-28	13.0800	13.0800	13.0800	13.0800	-10.103%	2	104	+714.602%
2025-03-27	14.5500	14.5500	14.5500	14.5500	-38.737%	12	104	+632.302%
2025-03-14	23.8000	23.8000	23.7500	23.7500	+4.857%	104	93	+348.632%
2025-03-13	22.6500	22.6500	22.6500	22.6500	+8.894%	1	50	+370.419%
2025-03-11	20.8000	20.8000	20.8000	20.8000	+5.051%	3	50	+412.260%
2025-03-10	19.8000	19.8000	19.8000	19.8000	+2.591%	1	50	+438.131%
2025-03-07	19.1500	19.3000	19.1500	19.3000	-15.536%	8	49	+452.073%
2025-03-04	22.8500	22.8500	22.8500	22.8500	-2.141%	1	47	+366.302%
2025-03-03	23.3500	23.3500	23.3500	23.3500	-14.280%	8	47	+356.317%
2025-02-27	27.2400	27.2400	27.2400	27.2400	-12.383%	2	47	+291.153%
2025-02-24	31.0900	31.0900	31.0900	31.0900	-18.184%	2	45	+242.715%
2025-02-20	38.1600	38.1600	38.0000	38.0000	-12.240%	3	45	+180.395%
2025-02-10	43.5500	43.5500	43.3000	43.3000	+62.843%	8	42	+146.074%
2025-01-27	25.3700	26.5900	25.3700	26.5900	-40.647%	12	42	+300.715%
2025-01-23	45.0500	45.0500	44.7000	44.8000	-6.472%	4	31	+137.835%
2025-01-22	47.7500	47.9000	47.7000	47.9000	+1.483%	12	30	+122.443%
2025-01-21	47.2000	47.2000	47.2000	47.2000	0.000%	25	25	+125.742%