Dark

AVGO20260918C270
AVGO Sep 18 2026 270.00 Call (AVGO260918C00270000)
option OPRA

EOD

Jun 30, 2026

111.68-0.018%(-0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	111.6800	111.6800	111.6800	111.6800	-0.018%	1	406	0.000%
2026-06-29	107.7500	111.7000	107.7500	111.7000	+5.377%	2	405	-0.018%
2026-06-26	105.5500	106.0000	105.4900	106.0000	-10.177%	12	404	+5.358%
2026-06-25	117.1000	118.0100	117.1000	118.0100	-19.171%	12	403	-5.364%
2026-06-18	144.8000	146.0000	144.8000	146.0000	+12.455%	20	412	-23.507%
2026-06-17	133.8000	133.8000	129.8300	129.8300	+12.329%	2	412	-13.980%
2026-06-16	115.5800	115.5800	115.5800	115.5800	+0.531%	1	413	-3.374%
2026-06-09	114.9700	114.9700	114.9700	114.9700	-15.401%	1	413	-2.862%
2026-06-05	135.9000	135.9000	135.9000	135.9000	-11.667%	10	413	-17.822%
2026-06-04	141.9500	155.4000	141.9500	153.8500	-30.068%	54	413	-27.410%
2026-06-03	220.0000	220.0000	220.0000	220.0000	+3.088%	1	395	-49.236%
2026-06-02	219.2000	219.2000	213.4100	213.4100	+8.550%	46	396	-47.669%
2026-06-01	193.0000	196.6000	193.0000	196.6000	+12.989%	4	398	-43.194%
2026-05-29	174.0000	174.0000	174.0000	174.0000	+0.987%	1	400	-35.816%
2026-05-14	172.1500	172.3000	172.1500	172.3000	+13.154%	4	400	-35.183%
2026-05-07	156.0000	156.0200	152.2700	152.2700	-5.263%	5	400	-26.657%
2026-05-06	160.7300	160.7300	160.7300	160.7300	+3.697%	1	401	-30.517%
2026-05-04	155.0000	155.0000	155.0000	155.0000	+12.441%	1	401	-27.948%
2026-04-29	137.8500	137.8500	137.8500	137.8500	+0.481%	2	402	-18.984%
2026-04-28	137.1900	137.1900	137.1900	137.1900	-12.238%	1	404	-18.595%
2026-04-27	159.8500	159.8500	155.0000	156.3200	-0.019%	4	404	-28.557%
2026-04-24	156.3500	156.3500	156.3500	156.3500	-3.309%	10	406	-28.571%
2026-04-23	161.7000	161.7000	161.7000	161.7000	+1.062%	2	411	-30.934%
2026-04-22	160.0000	160.0000	160.0000	160.0000	+14.687%	1	413	-30.200%
2026-04-21	136.4500	139.5100	136.4500	139.5100	-1.057%	4	414	-19.948%
2026-04-20	141.0000	141.0000	141.0000	141.0000	-2.049%	1	414	-20.794%
2026-04-17	142.4900	144.8000	142.4900	143.9500	+5.644%	6	415	-22.418%
2026-04-15	134.9500	136.2600	134.9500	136.2600	+11.670%	4	414	-18.039%
2026-04-14	124.8000	124.8000	122.0200	122.0200	+0.428%	13	418	-8.474%
2026-04-13	117.5000	121.5000	117.5000	121.5000	+1.972%	7	421	-8.082%
2026-04-10	116.8500	119.1500	116.8500	119.1500	+21.087%	3	428	-6.269%
2026-04-08	100.3500	100.3500	93.9000	98.4000	+28.661%	39	426	+13.496%
2026-04-07	77.4000	77.4000	76.4800	76.4800	+14.611%	2	454	+46.025%
2026-04-06	66.7300	66.7300	66.7300	66.7300	-3.500%	3	455	+67.361%
2026-04-02	66.8000	69.1500	66.8000	69.1500	+0.217%	2	458	+61.504%
2026-04-01	69.1500	69.1500	69.0000	69.0000	+5.909%	2	458	+61.855%
2026-03-31	60.6300	65.1500	60.6300	65.1500	+20.648%	44	459	+71.420%
2026-03-30	55.5500	55.5500	54.0000	54.0000	-11.765%	23	481	+106.815%
2026-03-27	62.8500	62.8500	60.5000	61.2000	-12.571%	12	467	+82.484%
2026-03-26	70.0000	70.0000	70.0000	70.0000	-3.846%	1	459	+59.543%
2026-03-25	72.8000	72.8500	72.7000	72.8000	+1.393%	4	459	+53.407%
2026-03-24	71.8000	71.8000	71.8000	71.8000	-8.090%	1	460	+55.543%
2026-03-23	76.1600	78.1200	75.5000	78.1200	+11.203%	7	459	+42.960%
2026-03-20	70.2500	70.2500	70.2500	70.2500	-4.422%	4	459	+58.975%
2026-03-18	77.5500	77.5500	73.3500	73.5000	-9.761%	3	459	+51.946%
2026-03-16	80.3200	81.5500	78.8500	81.4500	+0.246%	7	457	+37.115%
2026-03-13	80.7500	81.2500	80.7500	81.2500	-9.752%	11	455	+37.452%
2026-03-12	90.9500	90.9500	90.0300	90.0300	-4.871%	2	455	+24.048%
2026-03-11	93.8000	94.7400	93.5700	94.6400	-2.503%	50	455	+18.005%
2026-03-10	97.0700	97.0700	97.0700	97.0700	+6.858%	2	469	+15.051%
2026-03-06	90.8400	90.8400	90.8400	90.8400	+3.758%	1	470	+22.941%
2026-03-05	81.7500	88.5000	79.9000	87.5500	+17.438%	70	470	+27.561%
2026-03-04	77.5300	78.2500	74.5100	74.5500	-0.201%	25	502	+49.805%
2026-03-03	73.9000	74.7000	73.9000	74.7000	-2.608%	2	505	+49.505%
2026-03-02	71.5000	76.7000	71.5000	76.7000	-4.257%	3	504	+45.606%
2026-02-26	81.0000	81.0000	71.0700	80.1100	-2.756%	74	502	+39.408%
2026-02-24	78.0000	82.3800	78.0000	82.3800	-5.851%	5	501	+35.567%
2026-02-23	87.5000	87.5000	87.5000	87.5000	-0.568%	2	497	+27.634%
2026-02-19	88.0000	88.0000	88.0000	88.0000	+2.326%	1	495	+26.909%
2026-02-13	87.6500	87.6500	86.0000	86.0000	-7.725%	45	496	+29.860%
2026-02-12	93.2000	93.2000	93.2000	93.2000	-5.381%	4	496	+19.828%
2026-02-10	99.5000	99.5000	98.5000	98.5000	-2.087%	4	492	+13.381%
2026-02-09	94.3000	102.8900	94.3000	100.6000	+20.551%	11	493	+11.014%
2026-02-06	86.2500	86.2500	83.4500	83.4500	+16.469%	12	489	+33.829%
2026-02-05	79.0500	84.0000	71.6500	71.6500	-0.486%	46	498	+55.869%
2026-02-04	74.5000	74.5000	64.7500	72.0000	-1.774%	42	509	+55.111%
2026-02-03	81.0000	81.0000	72.8000	73.3000	-15.456%	23	519	+52.360%
2026-01-29	86.7000	86.7000	86.7000	86.7000	-2.111%	1	521	+28.812%
2026-01-27	88.5700	88.5700	88.5700	88.5700	+8.039%	1	521	+26.092%
2026-01-26	81.9800	81.9800	81.9800	81.9800	+5.849%	2	521	+36.228%
2026-01-23	77.0000	77.4500	76.0000	77.4500	-10.317%	7	519	+44.196%
2026-01-22	88.2000	88.8500	86.3600	86.3600	-1.483%	6	519	+29.319%
2026-01-21	90.1800	90.1800	85.0000	87.6600	-4.821%	6	519	+27.401%
2026-01-20	95.9500	95.9500	92.1000	92.1000	-13.358%	19	519	+21.260%
2026-01-16	106.3000	106.3000	106.3000	106.3000	+4.216%	3	515	+5.061%
2026-01-15	102.0000	102.0000	102.0000	102.0000	+8.051%	1	515	+9.490%
2026-01-14	95.0000	95.0000	94.4000	94.4000	+4.714%	4	514	+18.305%
2026-01-08	90.8600	91.0000	90.0000	90.1500	-8.198%	7	510	+23.882%
2026-01-07	98.2000	98.2000	98.2000	98.2000	-4.734%	1	508	+13.727%
2026-01-06	98.7500	103.0800	98.7500	103.0800	+3.442%	3	509	+8.343%
2026-01-05	99.6500	99.6500	99.6500	99.6500	-11.603%	1	508	+12.072%
2026-01-02	113.4600	113.4600	112.7300	112.7300	+8.426%	2	508	-0.931%
2025-12-31	103.9700	103.9700	103.9700	103.9700	-1.869%	1	506	+7.416%
2025-12-30	105.9500	105.9500	105.9500	105.9500	-1.953%	1	506	+5.408%
2025-12-26	108.0600	108.0600	108.0600	108.0600	+1.446%	2	505	+3.350%
2025-12-24	106.5200	106.5200	106.5200	106.5200	+11.144%	2	505	+4.844%
2025-12-19	95.8400	95.8400	95.8400	95.8400	+8.539%	1	505	+16.528%
2025-12-17	96.0000	96.0000	85.3700	88.3000	-10.808%	19	504	+26.478%
2025-12-15	105.6200	105.6200	98.9100	99.0000	-16.611%	11	495	+12.808%
2025-12-12	124.5500	124.5500	117.9200	118.7200	-22.074%	6	501	-5.930%
2025-12-10	152.3500	152.3500	152.3500	152.3500	-0.555%	10	500	-26.695%
2025-12-08	153.2000	153.2000	153.2000	153.2000	+16.768%	1	490	-27.102%
2025-12-03	131.2000	131.2000	131.2000	131.2000	-13.336%	1	490	-14.878%
2025-11-26	151.3900	151.3900	151.3900	151.3900	+19.676%	1	490	-26.230%
2025-11-24	126.5000	126.5000	126.5000	126.5000	+10.000%	2	490	-11.715%
2025-11-20	115.0000	115.0000	115.0000	115.0000	+1.170%	1	492	-2.887%
2025-11-19	102.6500	113.6700	102.6500	113.6700	+7.979%	6	493	-1.751%
2025-11-14	102.3100	105.2700	102.3100	105.2700	+6.098%	5	492	+6.089%
2025-11-13	109.5200	109.5200	99.2200	99.2200	-15.901%	2	497	+12.558%
2025-11-10	117.9800	117.9800	117.9800	117.9800	+1.795%	1	498	-5.340%
2025-11-04	124.8000	124.8000	115.9000	115.9000	-8.016%	2	498	-3.641%
2025-11-03	125.6000	126.0000	125.6000	126.0000	-5.759%	4	495	-11.365%
2025-10-31	133.7000	133.7000	133.7000	133.7000	-0.602%	1	495	-16.470%
2025-10-30	132.6000	134.5100	132.5500	134.5100	-1.681%	6	495	-16.973%
2025-10-29	136.3800	136.8100	136.3800	136.8100	+4.435%	18	501	-18.369%
2025-10-28	124.0000	131.0000	122.4000	131.0000	+8.264%	9	507	-14.748%
2025-10-27	118.2000	121.0000	118.2000	121.0000	+4.310%	3	513	-7.702%
2025-10-24	114.0000	116.0000	114.0000	116.0000	+3.868%	2	513	-3.724%
2025-10-20	111.6800	111.6800	111.6800	111.6800	+3.599%	1	515	0.000%
2025-10-17	112.1900	112.1900	107.8000	107.8000	-9.730%	5	515	+3.599%
2025-10-16	119.4200	119.4200	119.4200	119.4200	+0.050%	1	516	-6.481%
2025-10-15	119.3600	119.3600	119.3600	119.3600	+1.101%	1	515	-6.434%
2025-10-13	111.0000	119.4000	111.0000	118.0600	+20.555%	5	515	-5.404%
2025-10-10	102.1800	102.1800	97.9300	97.9300	-7.043%	8	517	+14.041%
2025-10-08	105.3500	105.3500	105.3500	105.3500	+10.615%	3	521	+6.009%
2025-10-07	99.4800	99.4800	94.5000	95.2400	-5.610%	5	516	+17.262%
2025-10-06	103.0500	103.0500	100.9000	100.9000	-2.700%	14	516	+10.684%
2025-10-02	103.7000	103.7000	103.7000	103.7000	+3.659%	1	525	+7.695%
2025-10-01	100.4300	100.4300	100.0400	100.0400	+8.976%	2	525	+11.635%
2025-09-30	91.1000	91.8000	91.1000	91.8000	-5.749%	2	524	+21.656%
2025-09-29	102.0000	102.0000	97.4000	97.4000	-0.764%	5	525	+14.661%
2025-09-26	98.1500	98.1500	98.1500	98.1500	+0.102%	1	521	+13.785%
2025-09-25	97.7500	98.0500	97.7500	98.0500	-3.873%	5	522	+13.901%
2025-09-24	102.0000	102.0000	102.0000	102.0000	-3.774%	4	517	+9.490%
2025-09-23	106.0000	106.0000	106.0000	106.0000	+2.070%	7	517	+5.358%
2025-09-22	106.7500	106.7500	102.5000	103.8500	-2.488%	10	524	+7.540%
2025-09-18	110.7000	110.7000	105.7000	106.5000	-0.884%	9	516	+4.864%
2025-09-17	117.4600	117.4600	106.3500	107.4500	-9.744%	304	511	+3.937%
2025-09-16	119.0500	119.0500	119.0500	119.0500	-0.783%	5	518	-6.191%
2025-09-15	119.9900	119.9900	119.9900	119.9900	-1.486%	1	513	-6.926%
2025-09-11	123.7500	123.7500	121.8000	121.8000	-0.164%	3	512	-8.309%
2025-09-10	113.0000	129.3400	113.0000	122.0000	+22.122%	9	512	-8.459%
2025-09-09	99.9000	99.9000	99.9000	99.9000	-5.442%	1	517	+11.792%
2025-09-08	109.0000	112.2500	104.5500	105.6500	+6.717%	114	518	+5.708%
2025-09-05	109.3300	109.3300	96.1000	99.0000	+34.146%	85	444	+12.808%
2025-09-04	73.0000	73.8000	73.0000	73.8000	+1.653%	3	439	+51.328%
2025-09-03	73.0500	73.0500	72.0500	72.6000	+5.908%	10	438	+53.829%
2025-08-29	69.5000	69.5000	67.7600	68.5500	-11.320%	8	444	+62.918%
2025-08-28	76.3500	77.3000	76.3500	77.3000	+7.705%	5	444	+44.476%
2025-08-27	71.7700	71.7700	71.7700	71.7700	+2.881%	4	449	+55.608%
2025-08-26	69.7600	69.7600	69.7600	69.7600	+2.588%	1	445	+60.092%
2025-08-25	69.1800	69.9100	68.0000	68.0000	-1.734%	6	445	+64.235%
2025-08-22	70.6500	70.6500	69.2000	69.2000	+8.243%	8	447	+61.387%
2025-08-21	63.9300	63.9300	63.9300	63.9300	-3.749%	3	450	+74.691%
2025-08-20	66.0000	66.4200	63.6500	66.4200	-4.500%	16	453	+68.142%
2025-08-19	72.8500	72.9500	68.4300	69.5500	-7.575%	14	458	+60.575%
2025-08-18	75.2500	75.2500	75.2500	75.2500	-3.698%	1	450	+48.412%
2025-08-15	77.5000	78.1400	73.7500	78.1400	+2.277%	5	449	+42.923%
2025-08-13	76.4000	76.4000	76.4000	76.4000	-6.601%	1	448	+46.178%
2025-08-12	78.5600	81.8000	78.5600	81.8000	+3.400%	4	449	+36.528%
2025-08-11	77.3800	79.1100	77.3800	79.1100	+2.315%	4	448	+41.171%
2025-08-08	78.6000	78.6000	75.8500	77.3200	-2.534%	56	447	+44.439%
2025-08-07	79.3300	79.3300	79.3300	79.3300	+12.845%	2	444	+40.779%
2025-08-05	69.9500	70.3000	69.9500	70.3000	+5.255%	2	442	+58.862%
2025-08-01	61.9500	66.7900	61.9500	66.7900	-4.518%	3	440	+67.211%
2025-07-31	71.9500	71.9500	68.3700	69.9500	-6.820%	83	442	+59.657%
2025-07-30	75.0700	75.0700	75.0700	75.0700	+4.846%	2	443	+48.768%
2025-07-29	73.4000	73.4000	69.8100	71.6000	+5.917%	9	445	+55.978%
2025-07-28	67.4500	67.6000	66.8500	67.6000	+1.334%	37	447	+65.207%
2025-07-25	64.9500	66.7100	64.9500	66.7100	+7.285%	66	466	+67.411%
2025-07-24	62.1800	62.1800	62.1800	62.1800	+3.720%	1	407	+79.608%
2025-07-23	57.0000	59.9500	57.0000	59.9500	+0.926%	17	408	+86.289%
2025-07-22	59.4000	59.4000	59.4000	59.4000	-8.993%	1	392	+88.013%
2025-07-21	64.4000	65.6700	64.4000	65.2700	+4.734%	5	392	+71.105%
2025-07-18	63.7000	63.7000	61.5500	62.3200	-4.329%	6	394	+79.204%
2025-07-17	62.9000	65.1400	62.9000	65.1400	+10.877%	6	392	+71.446%
2025-07-16	59.9500	59.9500	58.7500	58.7500	-3.594%	2	386	+90.094%
2025-07-15	60.2000	60.9600	60.2000	60.9400	+7.763%	204	387	+83.262%
2025-07-14	54.3800	56.5500	54.3800	56.5500	-1.823%	4	329	+97.489%
2025-07-10	57.1000	57.6000	57.1000	57.6000	-4.032%	10	328	+93.889%
2025-07-09	59.8500	60.2000	59.8500	60.0200	+4.292%	5	328	+86.071%
2025-07-08	57.5400	57.5500	57.5400	57.5500	-1.792%	3	326	+94.057%
2025-07-07	57.6900	59.9100	57.6900	58.6000	-0.340%	20	328	+90.580%
2025-07-03	58.8000	58.8000	58.8000	58.8000	+7.045%	5	330	+89.932%
2025-07-02	52.4900	55.3400	52.3500	54.9300	+2.865%	34	330	+103.313%
2025-07-01	55.3500	55.3500	53.4000	53.4000	-10.343%	22	306	+109.139%
2025-06-30	58.5500	60.3500	58.0900	59.5600	+7.219%	48	298	+87.508%
2025-06-27	55.1800	55.9700	55.1800	55.5500	-1.681%	16	282	+101.044%
2025-06-26	54.7200	56.5000	54.4600	56.5000	+7.681%	12	286	+97.664%
2025-06-25	53.4500	55.5000	52.4700	52.4700	+2.882%	14	277	+112.845%
2025-06-24	51.6500	51.6500	50.5200	51.0000	+11.329%	9	282	+118.980%
2025-06-23	43.7500	45.8500	43.7500	45.8100	-0.413%	7	275	+143.790%
2025-06-18	46.0000	46.0000	46.0000	46.0000	+0.109%	5	273	+142.783%
2025-06-16	45.0000	45.9500	45.0000	45.9500	+0.989%	21	273	+143.047%
2025-06-13	46.6500	46.6500	45.5000	45.5000	-7.614%	4	262	+145.451%
2025-06-12	49.2500	49.2500	49.2500	49.2500	+4.787%	3	260	+126.761%
2025-06-11	45.1500	47.0000	45.1500	47.0000	+16.164%	3	258	+137.617%
2025-06-10	41.6700	41.6700	40.4600	40.4600	-2.058%	203	258	+176.026%
2025-06-09	42.1500	42.1500	41.3100	41.3100	-6.050%	3	386	+170.346%
2025-06-06	45.7100	45.7100	43.9700	43.9700	-17.038%	404	384	+153.991%
2025-06-05	53.5000	55.1400	53.0000	53.0000	-0.132%	15	190	+110.717%
2025-06-04	54.2400	54.2400	51.4500	53.0700	+7.212%	9	190	+110.439%
2025-06-03	47.6000	50.0900	47.6000	49.5000	+9.272%	6	184	+125.616%
2025-06-02	45.2500	45.3000	45.2500	45.3000	+14.829%	7	187	+146.534%
2025-05-30	40.6000	41.5300	39.4500	39.4500	-4.061%	16	184	+183.093%
2025-05-29	41.1200	41.1200	41.1200	41.1200	+4.445%	1	181	+171.595%
2025-05-28	39.3700	39.3700	39.3700	39.3700	+3.333%	1	181	+183.668%
2025-05-27	37.9700	38.1000	37.9700	38.1000	+5.103%	20	188	+193.123%
2025-05-23	36.2500	36.2500	36.2500	36.2500	+1.116%	10	186	+208.083%
2025-05-21	35.8900	35.9000	35.1500	35.8500	+1.847%	85	186	+211.520%
2025-05-20	35.2000	35.2000	35.2000	35.2000	-0.845%	1	107	+217.273%
2025-05-19	35.0000	35.5000	35.0000	35.5000	+2.247%	9	106	+214.592%
2025-05-16	34.7200	34.7200	34.7200	34.7200	-8.391%	4	97	+221.659%
2025-05-15	37.9000	37.9000	37.9000	37.9000	+4.149%	1	95	+194.670%
2025-05-14	36.3900	36.3900	36.3900	36.3900	-1.516%	2	95	+206.897%
2025-05-13	36.0000	37.2100	35.6000	36.9500	+24.915%	22	96	+202.246%
2025-05-12	28.5000	29.5800	28.5000	29.5800	+37.071%	7	84	+277.552%
2025-05-01	20.1900	21.5800	20.1900	21.5800	+33.622%	4	84	+417.516%
2025-04-24	16.1500	16.1500	16.1500	16.1500	+22.627%	5	81	+591.517%
2025-04-23	12.2500	13.9000	12.2500	13.1700	+19.727%	27	76	+747.988%
2025-04-22	10.8000	11.2500	10.7600	11.0000	+7.632%	36	67	+915.273%
2025-04-21	10.6100	10.8500	10.2000	10.2200	-14.833%	36	64	+992.759%
2025-04-17	12.0000	12.0000	12.0000	12.0000	-17.808%	2	67	+830.667%
2025-04-15	14.6000	14.6000	14.6000	14.6000	+1.742%	6	67	+664.932%
2025-04-10	14.3900	14.3900	14.3500	14.3500	+36.019%	54	62	+678.258%
2025-04-09	10.5500	10.5500	10.5500	10.5500	+44.521%	2	16	+958.578%
2025-04-07	7.3000	7.3000	7.3000	7.3000	-25.510%	1	15	+1,429.863%
2025-04-03	10.1800	10.1800	9.8000	9.8000	-15.517%	2	15	+1,039.592%
2025-04-01	11.4100	11.6000	11.4100	11.6000	-10.425%	3	16	+862.759%
2025-03-27	13.0000	13.0000	12.9500	12.9500	-29.810%	14	16	+762.394%
2025-03-18	19.0000	19.0000	18.4500	18.4500	-6.818%	3	14	+505.312%
2025-03-17	19.8000	19.8000	19.8000	19.8000	-6.604%	1	14	+464.040%
2025-03-07	21.2000	21.2000	21.2000	21.2000	+26.946%	2	13	+426.792%
2025-03-06	16.7000	16.7000	16.7000	16.7000	-6.021%	1	14	+568.743%
2025-03-04	17.7700	17.7700	17.7700	17.7700	-3.161%	1	14	+528.475%
2025-03-03	18.3500	18.3500	18.3500	18.3500	-35.159%	1	15	+508.610%
2025-02-24	28.3000	28.3000	28.3000	28.3000	-31.477%	1	15	+294.629%
2025-02-10	40.9200	41.3000	40.9200	41.3000	+0.732%	2	15	+170.412%
2025-02-05	41.0000	41.0000	41.0000	41.0000	+70.833%	1	15	+172.390%
2025-01-27	24.0000	24.0000	24.0000	24.0000	-47.644%	1	14	+365.333%
2025-01-24	45.8400	45.8400	45.8400	45.8400	+11.778%	2	14	+143.630%
2025-01-23	41.0100	41.0100	41.0100	41.0100	-5.832%	1	13	+172.324%
2025-01-22	44.0500	44.3500	43.5500	43.5500	+10.533%	14	12	+156.441%
2025-01-16	39.3000	39.4000	39.3000	39.4000	+13.873%	6	6	+183.452%
2025-01-10	34.7000	34.7000	34.6000	34.6000	0.000%	14	6	+222.775%