Dark

AVGO20260918C280
AVGO Sep 18 2026 280.00 Call (AVGO260918C00280000)
option OPRA

EOD

Jun 25, 2026

108.43-17.731%(-23.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	108.4300	108.4300	108.4300	108.4300	-17.731%	1	297	0.000%
2026-06-22	131.8000	131.8000	131.8000	131.8000	+6.946%	10	297	-17.731%
2026-06-17	123.2600	123.2600	123.2400	123.2400	+15.458%	40	287	-12.017%
2026-06-16	106.7400	106.7400	106.7400	106.7400	-9.088%	1	247	+1.583%
2026-06-15	119.2800	119.2800	117.4100	117.4100	+4.032%	3	248	-7.648%
2026-06-11	105.2700	112.8600	105.2700	112.8600	+8.739%	5	245	-3.925%
2026-06-10	106.0300	106.0300	103.7900	103.7900	-8.069%	9	246	+4.471%
2026-06-09	112.9000	112.9000	112.9000	112.9000	-2.672%	1	245	-3.959%
2026-06-05	115.9500	116.0000	115.9500	116.0000	-19.834%	24	246	-6.526%
2026-06-04	137.7700	144.7300	137.7000	144.7000	-32.698%	15	256	-25.066%
2026-06-03	212.0000	215.0000	212.0000	215.0000	+2.381%	50	251	-49.567%
2026-06-02	210.0000	210.0000	210.0000	210.0000	+12.360%	5	261	-48.367%
2026-06-01	186.9000	186.9000	186.9000	186.9000	+9.941%	1	261	-41.985%
2026-05-29	167.4000	170.0000	167.4000	170.0000	+11.111%	16	261	-36.218%
2026-05-28	153.0000	153.0000	153.0000	153.0000	+0.904%	1	262	-29.131%
2026-05-27	151.6300	151.6300	151.6300	151.6300	+6.407%	10	262	-28.490%
2026-05-22	140.0000	142.5000	140.0000	142.5000	+0.281%	4	260	-23.909%
2026-05-21	142.0000	144.0000	142.0000	142.1000	+3.068%	4	262	-23.695%
2026-05-19	137.8700	137.8700	137.8700	137.8700	-11.097%	10	262	-21.353%
2026-05-15	157.8700	157.8700	155.0800	155.0800	+7.545%	2	262	-30.081%
2026-05-13	144.2000	144.2000	144.2000	144.2000	-8.270%	5	261	-24.806%
2026-05-08	155.4000	157.2000	155.4000	157.2000	+3.550%	6	261	-31.024%
2026-05-01	151.8100	151.8100	151.8100	151.8100	+12.261%	1	263	-28.575%
2026-04-29	131.5000	135.2300	131.5000	135.2300	-14.601%	2	263	-19.818%
2026-04-23	158.3500	158.3500	158.3500	158.3500	+4.639%	9	264	-31.525%
2026-04-22	140.1200	151.3300	140.1200	151.3300	+14.644%	4	264	-28.349%
2026-04-20	131.7200	132.0000	131.7200	132.0000	-2.489%	2	267	-17.856%
2026-04-17	135.4900	135.4900	133.7500	135.3700	+2.998%	5	268	-19.901%
2026-04-16	130.0000	131.4300	130.0000	131.4300	+2.897%	2	273	-17.500%
2026-04-15	128.8000	128.8000	126.9900	127.7300	+16.118%	3	273	-15.110%
2026-04-13	110.0000	110.0000	110.0000	110.0000	-0.362%	10	275	-1.427%
2026-04-10	104.7700	112.8000	104.7700	110.4000	+16.149%	5	284	-1.784%
2026-04-09	95.0500	95.0500	95.0500	95.0500	+4.451%	1	287	+14.077%
2026-04-08	86.5100	91.0000	86.5100	91.0000	+22.559%	32	286	+19.154%
2026-04-07	72.4500	74.2500	72.4500	74.2500	+20.732%	7	287	+46.034%
2026-04-06	60.3000	61.5700	60.3000	61.5000	+1.318%	7	291	+76.309%
2026-04-02	60.7000	60.7000	60.7000	60.7000	-3.190%	1	294	+78.633%
2026-04-01	62.2200	63.0000	62.0000	62.7000	+26.923%	10	294	+72.935%
2026-03-30	53.5000	53.5000	49.4000	49.4000	-12.100%	10	302	+119.494%
2026-03-27	58.5000	58.5000	54.2000	56.2000	-9.340%	10	300	+92.936%
2026-03-26	61.9900	61.9900	61.9900	61.9900	-9.583%	6	297	+74.915%
2026-03-23	68.5800	68.5800	68.5600	68.5600	+8.653%	5	297	+58.153%
2026-03-20	63.5500	65.8000	62.7500	63.1000	-6.491%	36	297	+71.838%
2026-03-19	61.0400	67.4800	61.0400	67.4800	-1.287%	7	279	+60.685%
2026-03-17	71.5800	71.5800	67.0000	68.3600	-8.180%	8	283	+58.616%
2026-03-16	73.1200	74.4500	73.1200	74.4500	+0.608%	10	287	+45.641%
2026-03-13	83.8000	83.8000	74.0000	74.0000	-9.657%	11	277	+46.527%
2026-03-12	81.9100	81.9100	81.9100	81.9100	-5.948%	2	281	+32.377%
2026-03-11	87.3500	87.3500	87.0200	87.0900	-3.029%	8	282	+24.503%
2026-03-10	89.9700	89.9700	89.8100	89.8100	-2.687%	2	277	+20.733%
2026-03-09	85.7500	92.2900	85.7500	92.2900	+4.047%	2	277	+17.488%
2026-03-06	83.8700	88.7000	83.8700	88.7000	+12.635%	12	277	+22.244%
2026-03-05	73.4000	79.0000	73.4000	78.7500	+14.796%	13	289	+37.689%
2026-03-04	70.5200	70.5200	68.6000	68.6000	+1.031%	21	293	+58.061%
2026-03-03	67.8500	67.9000	67.8500	67.9000	+0.518%	5	314	+59.691%
2026-03-02	67.0000	67.5500	67.0000	67.5500	-4.590%	5	318	+60.518%
2026-02-27	67.8500	71.0100	67.8500	70.8000	+0.071%	5	320	+53.150%
2026-02-26	73.2000	73.2000	66.2000	70.7500	-16.401%	36	322	+53.258%
2026-02-25	83.9500	84.6300	83.9500	84.6300	+9.767%	11	306	+28.122%
2026-02-24	71.9700	77.1000	71.9700	77.1000	-8.432%	13	306	+40.636%
2026-02-20	84.0000	84.2000	84.0000	84.2000	-9.071%	2	293	+28.777%
2026-02-10	92.4500	92.6000	92.4500	92.6000	-4.487%	2	293	+17.095%
2026-02-09	91.0700	98.2000	91.0700	96.9500	+14.395%	23	293	+11.841%
2026-02-06	74.5900	84.7500	74.5900	84.7500	+18.036%	14	293	+27.941%
2026-02-05	70.2200	78.8000	69.8900	71.8000	+8.920%	20	295	+51.017%
2026-02-04	70.7000	70.7000	59.0000	65.9200	-7.155%	30	305	+64.487%
2026-02-03	76.6300	76.6300	68.5000	71.0000	-13.625%	8	304	+52.718%
2026-01-30	82.6000	82.6000	82.2000	82.2000	+2.455%	2	301	+31.910%
2026-01-29	76.0000	80.2300	76.0000	80.2300	-0.632%	3	302	+35.149%
2026-01-28	80.7400	80.7400	80.7400	80.7400	-2.358%	1	301	+34.295%
2026-01-27	80.5400	82.8500	80.5400	82.6900	+6.040%	11	300	+31.128%
2026-01-26	78.0000	78.0000	77.9800	77.9800	+5.378%	2	300	+39.048%
2026-01-23	71.0000	74.0000	71.0000	74.0000	-8.642%	4	299	+46.527%
2026-01-22	85.0000	85.0000	81.0000	81.0000	+1.951%	2	295	+33.864%
2026-01-21	84.0000	84.0000	79.4500	79.4500	-6.309%	3	294	+36.476%
2026-01-20	88.0800	88.0800	84.8000	84.8000	-11.759%	4	293	+27.866%
2026-01-15	96.1000	96.1000	96.1000	96.1000	+9.118%	30	291	+12.830%
2026-01-14	89.2200	89.2200	88.0700	88.0700	-15.900%	2	291	+23.118%
2026-01-13	104.7200	104.7200	104.7200	104.7200	+6.239%	2	291	+3.543%
2026-01-12	98.5700	98.5700	98.5700	98.5700	+5.785%	1	293	+10.003%
2026-01-09	93.1800	93.1800	93.1800	93.1800	+9.649%	1	293	+16.366%
2026-01-08	84.8000	84.9800	83.0000	84.9800	-10.829%	3	292	+27.595%
2026-01-05	90.7500	95.3000	90.7500	95.3000	-6.108%	5	291	+13.778%
2026-01-02	101.5000	101.5000	101.5000	101.5000	+4.726%	3	291	+6.828%
2025-12-31	97.3500	97.3500	96.9200	96.9200	-4.324%	8	290	+11.876%
2025-12-26	101.3000	101.3000	101.3000	101.3000	+21.652%	1	290	+7.038%
2025-12-18	83.0500	84.1600	82.9700	83.2700	+0.933%	26	291	+30.215%
2025-12-17	82.5000	82.5000	82.5000	82.5000	-10.472%	1	293	+31.430%
2025-12-16	92.1500	92.1500	92.1500	92.1500	-1.444%	10	293	+17.667%
2025-12-15	99.9500	99.9500	93.4500	93.5000	-16.852%	9	283	+15.968%
2025-12-12	124.5500	124.5500	112.4500	112.4500	-22.475%	28	277	-3.575%
2025-12-11	145.0500	145.0500	145.0500	145.0500	-6.540%	15	264	-25.246%
2025-12-10	155.2000	155.2000	155.2000	155.2000	+5.092%	30	264	-30.135%
2025-12-09	147.6800	147.6800	147.6800	147.6800	+14.215%	1	264	-26.578%
2025-12-02	132.3000	132.3000	129.3000	129.3000	-11.207%	30	264	-16.141%
2025-11-26	142.8000	146.4500	142.8000	145.6200	+9.778%	33	287	-25.539%
2025-11-25	125.0700	132.6500	125.0700	132.6500	+28.799%	33	287	-18.259%
2025-11-21	102.9900	102.9900	102.9900	102.9900	-3.793%	1	288	+5.282%
2025-11-19	103.3600	107.0500	103.3600	107.0500	+14.959%	12	288	+1.289%
2025-11-13	93.1200	93.1200	93.1200	93.1200	-16.894%	1	300	+16.441%
2025-11-10	112.0500	112.0500	112.0500	112.0500	+2.751%	1	300	-3.231%
2025-11-06	109.0500	109.0500	109.0500	109.0500	-2.894%	1	300	-0.569%
2025-11-04	116.7700	116.7700	112.3000	112.3000	-3.869%	2	300	-3.446%
2025-11-03	119.4800	119.4800	116.8200	116.8200	-8.420%	3	300	-7.182%
2025-10-30	125.0000	127.5600	125.0000	127.5600	-1.877%	2	300	-14.997%
2025-10-29	130.0000	130.0000	130.0000	130.0000	+6.079%	10	300	-16.592%
2025-10-28	118.4500	122.5500	118.4500	122.5500	+11.358%	8	300	-11.522%
2025-10-24	110.0500	110.0500	110.0500	110.0500	+9.830%	1	294	-1.472%
2025-10-23	99.9600	100.2000	99.9600	100.2000	-1.717%	3	294	+8.214%
2025-10-21	101.9500	101.9500	101.9500	101.9500	-4.362%	1	292	+6.356%
2025-10-17	104.2500	106.6000	104.2500	106.6000	-1.615%	6	293	+1.717%
2025-10-16	108.1000	108.3500	108.1000	108.3500	-4.537%	2	287	+0.074%
2025-10-15	113.5000	113.5000	113.5000	113.5000	+10.409%	1	288	-4.467%
2025-10-14	100.3000	102.8000	100.3000	102.8000	-9.051%	2	288	+5.477%
2025-10-13	103.9000	113.5000	103.9000	113.0300	+24.826%	11	288	-4.070%
2025-10-10	93.4000	93.4000	90.5500	90.5500	-10.347%	3	284	+19.746%
2025-10-09	101.0000	101.0000	101.0000	101.0000	+0.748%	5	287	+7.356%
2025-10-08	100.0000	100.2500	100.0000	100.2500	+6.649%	3	292	+8.160%
2025-10-07	93.2000	94.2000	92.5000	94.0000	-3.885%	17	300	+15.351%
2025-10-03	97.8000	97.8000	97.8000	97.8000	+2.947%	1	300	+10.869%
2025-10-02	95.0000	95.0000	95.0000	95.0000	+4.683%	2	300	+14.137%
2025-10-01	92.6000	92.6000	90.7500	90.7500	+5.954%	2	300	+19.482%
2025-09-30	85.4000	85.6500	84.5000	85.6500	-5.150%	7	301	+26.597%
2025-09-29	90.3000	90.3000	90.3000	90.3000	-2.987%	1	295	+20.078%
2025-09-26	93.0800	93.0800	93.0800	93.0800	+0.780%	1	296	+16.491%
2025-09-25	88.4000	92.9000	88.4000	92.3600	-0.560%	4	296	+17.399%
2025-09-24	92.8800	92.8800	92.8800	92.8800	-6.371%	2	294	+16.742%
2025-09-22	99.2000	99.2000	99.2000	99.2000	+2.268%	1	296	+9.304%
2025-09-19	97.0000	97.0000	97.0000	97.0000	-2.513%	3	296	+11.784%
2025-09-18	99.5000	99.5000	99.5000	99.5000	-9.824%	1	296	+8.975%
2025-09-17	110.3400	110.3400	110.3400	110.3400	-0.460%	1	295	-1.731%
2025-09-16	110.8500	110.8500	110.8500	110.8500	-1.318%	1	295	-2.183%
2025-09-12	112.3300	112.3300	112.3300	112.3300	-3.579%	1	296	-3.472%
2025-09-10	108.0000	122.7300	108.0000	116.5000	+23.085%	14	296	-6.927%
2025-09-09	94.8300	94.8300	94.6500	94.6500	-7.550%	9	297	+14.559%
2025-09-08	104.0000	104.0000	102.2800	102.3800	+12.753%	9	297	+5.909%
2025-09-05	104.1500	104.1500	90.8000	90.8000	+32.497%	22	300	+19.416%
2025-09-04	68.9500	68.9500	68.5300	68.5300	+4.706%	2	299	+58.223%
2025-09-03	66.0000	66.1700	65.4500	65.4500	+2.602%	5	298	+65.668%
2025-08-29	64.3500	64.3500	63.7900	63.7900	-11.831%	3	299	+69.980%
2025-08-28	69.1500	72.3500	69.1500	72.3500	+13.312%	7	299	+49.869%
2025-08-27	63.8500	63.8500	63.8500	63.8500	-1.115%	5	300	+69.820%
2025-08-26	65.2000	65.2000	64.5700	64.5700	+9.441%	13	300	+67.926%
2025-08-21	61.2000	61.2000	59.0000	59.0000	-1.387%	6	297	+83.780%
2025-08-20	60.2700	60.2700	59.8300	59.8300	-5.928%	6	302	+81.230%
2025-08-19	63.6000	63.6000	63.6000	63.6000	-9.013%	2	300	+70.487%
2025-08-18	68.3200	69.9000	68.3200	69.9000	-5.833%	2	300	+55.122%
2025-08-15	74.2300	74.2300	74.2300	74.2300	-4.380%	1	300	+46.073%
2025-08-14	77.6300	77.6300	77.6300	77.6300	+4.201%	1	299	+39.675%
2025-08-13	79.5400	79.5400	74.0300	74.5000	-2.551%	9	300	+45.544%
2025-08-12	71.2700	76.4500	71.2700	76.4500	+5.755%	13	300	+41.831%
2025-08-11	72.2900	72.2900	72.2900	72.2900	+0.767%	1	299	+49.993%
2025-08-08	70.4500	71.7400	70.4500	71.7400	+1.185%	3	298	+51.143%
2025-08-07	72.0000	72.5200	70.9000	70.9000	+2.014%	4	297	+52.934%
2025-08-06	68.0000	69.5000	68.0000	69.5000	+8.003%	7	296	+56.014%
2025-08-05	64.3500	64.3500	64.3500	64.3500	-2.750%	1	296	+68.500%
2025-08-04	65.6200	66.1700	65.6200	66.1700	+5.787%	2	297	+63.866%
2025-08-01	58.4400	62.5500	58.0000	62.5500	-5.968%	4	298	+73.349%
2025-07-31	66.5200	66.5200	66.5200	66.5200	-4.398%	1	300	+63.004%
2025-07-30	68.4600	69.5800	68.4600	69.5800	+7.642%	31	300	+55.835%
2025-07-29	66.7100	67.8600	64.6400	64.6400	+1.460%	3	280	+67.744%
2025-07-28	63.3400	63.7100	63.3400	63.7100	+1.936%	17	282	+70.193%
2025-07-25	60.9600	62.5000	60.5000	62.5000	+5.219%	11	288	+73.488%
2025-07-24	62.0000	62.0000	59.4000	59.4000	+6.892%	2	285	+82.542%
2025-07-23	55.5700	55.5700	55.5700	55.5700	+2.812%	1	285	+95.123%
2025-07-22	57.3200	57.3200	54.0500	54.0500	-11.827%	5	285	+100.611%
2025-07-21	59.2000	61.3500	59.2000	61.3000	+6.313%	4	284	+76.884%
2025-07-18	59.2000	59.2000	57.6600	57.6600	-4.773%	8	283	+88.051%
2025-07-17	57.8500	60.8000	57.8500	60.5500	+10.191%	3	282	+79.075%
2025-07-16	53.4900	54.9500	53.4900	54.9500	-3.850%	47	280	+97.325%
2025-07-15	55.2500	57.3500	55.2500	57.1500	+8.239%	26	246	+89.729%
2025-07-14	54.0500	54.0500	52.8000	52.8000	+1.441%	3	248	+105.360%
2025-07-11	53.6400	53.6400	52.0500	52.0500	-2.327%	5	248	+108.319%
2025-07-10	56.2500	56.2500	53.0500	53.2900	-3.722%	12	250	+103.472%
2025-07-09	54.5000	56.0000	54.0000	55.3500	+3.458%	15	248	+95.899%
2025-07-08	53.5000	53.5000	53.5000	53.5000	-2.904%	1	239	+102.673%
2025-07-07	55.0700	55.1000	55.0700	55.1000	+2.113%	8	239	+96.788%
2025-07-03	54.0000	54.0000	53.9600	53.9600	+3.769%	3	232	+100.945%
2025-07-02	50.6500	52.0000	50.6500	52.0000	+8.333%	3	232	+108.519%
2025-07-01	48.9100	48.9100	48.0000	48.0000	-11.894%	10	234	+125.896%
2025-06-30	53.7600	54.4800	53.7200	54.4800	+6.406%	6	236	+99.027%
2025-06-27	51.6000	51.6000	51.2000	51.2000	-1.216%	10	231	+111.777%
2025-06-26	48.3500	51.8300	48.3500	51.8300	+6.231%	17	223	+109.203%
2025-06-25	49.8200	49.8200	48.7900	48.7900	+0.910%	2	214	+122.238%
2025-06-24	48.3500	48.3500	48.3500	48.3500	+23.405%	2	215	+124.261%
2025-06-20	39.1800	39.1800	39.1800	39.1800	-7.638%	2	216	+176.748%
2025-06-16	42.4200	42.4200	42.4200	42.4200	+3.971%	1	216	+155.611%
2025-06-13	42.8000	42.8000	40.8000	40.8000	-7.692%	6	216	+165.760%
2025-06-12	44.7000	44.7000	44.2000	44.2000	+20.666%	16	221	+145.317%
2025-06-10	36.6300	36.6300	36.6300	36.6300	-4.609%	1	215	+196.014%
2025-06-09	39.3500	39.4500	38.4000	38.4000	-4.239%	52	215	+182.370%
2025-06-06	40.3500	43.6800	40.1000	40.1000	-18.760%	54	199	+170.399%
2025-06-05	49.1900	50.8700	49.1900	49.3600	+0.735%	7	189	+119.672%
2025-06-04	49.6000	49.6000	48.0000	49.0000	+6.987%	10	185	+121.286%
2025-06-03	47.1000	47.1000	45.8000	45.8000	+10.229%	2	181	+136.747%
2025-06-02	40.6500	41.9500	39.8200	41.5500	+9.198%	13	180	+160.963%
2025-05-30	38.0000	38.0500	38.0000	38.0500	+2.838%	42	176	+184.967%
2025-05-29	37.0000	37.0000	37.0000	37.0000	-0.831%	20	176	+193.054%
2025-05-28	36.0000	37.7000	36.0000	37.3100	+6.600%	101	156	+190.619%
2025-05-27	35.0000	35.0000	35.0000	35.0000	+5.581%	30	117	+209.800%
2025-05-23	32.5300	33.1500	32.5300	33.1500	0.000%	8	86	+227.089%
2025-05-21	35.3000	35.3000	33.1500	33.1500	-3.493%	60	86	+227.089%
2025-05-14	31.9000	34.3500	31.9000	34.3500	+5.046%	31	62	+215.662%
2025-05-13	33.4500	33.8000	32.7000	32.7000	+23.629%	22	33	+231.590%
2025-05-12	26.4500	26.4500	26.4500	26.4500	+10.901%	1	30	+309.943%
2025-05-08	23.8500	23.8500	23.8500	23.8500	+20.882%	15	30	+354.633%
2025-05-06	19.7300	19.7300	19.7300	19.7300	-3.803%	4	39	+449.569%
2025-05-02	20.5100	20.5100	20.5100	20.5100	+62.263%	30	43	+428.669%
2025-04-15	12.6400	12.6400	12.6400	12.6400	-10.355%	1	34	+757.832%
2025-04-11	14.1000	14.1000	14.1000	14.1000	+42.713%	6	34	+669.007%
2025-04-09	9.8800	9.8800	9.8800	9.8800	+0.816%	2	34	+997.470%
2025-04-08	9.8000	9.8000	9.8000	9.8000	+71.930%	1	32	+1,006.429%
2025-04-04	5.7000	5.7000	5.7000	5.7000	-47.222%	2	32	+1,802.281%
2025-04-02	10.8000	10.8000	10.8000	10.8000	-4.846%	1	33	+903.981%
2025-03-27	11.3400	11.3500	11.3400	11.3500	-13.688%	23	34	+855.330%
2025-03-26	14.1300	14.1300	13.1500	13.1500	-20.831%	2	24	+724.563%
2025-03-24	16.6100	16.6100	16.6100	16.6100	-2.865%	1	25	+552.800%
2025-03-21	17.1000	17.1000	17.1000	17.1000	-1.724%	2	25	+534.094%
2025-03-19	16.3500	17.4000	16.3500	17.4000	+11.538%	3	24	+523.161%
2025-03-07	15.6000	15.6000	15.6000	15.6000	+4.698%	4	25	+595.064%
2025-03-06	15.9900	15.9900	14.9000	14.9000	-39.184%	3	27	+627.718%
2025-02-27	24.5000	24.5000	24.5000	24.5000	-7.652%	1	27	+342.571%
2025-02-26	26.5300	26.5300	26.5300	26.5300	+17.130%	1	26	+308.707%
2025-02-25	22.6500	22.6500	22.6500	22.6500	-17.786%	5	27	+378.720%
2025-02-24	27.5500	27.5500	27.5500	27.5500	-12.540%	5	27	+293.575%
2025-02-21	31.5000	31.5000	31.5000	31.5000	-17.323%	20	27	+244.222%
2025-02-12	38.7000	38.7000	38.1000	38.1000	+3.673%	21	29	+184.593%
2025-02-05	36.7500	36.7500	36.7500	36.7500	+19.629%	2	10	+195.048%
2025-02-04	30.7200	30.7200	30.7200	30.7200	+31.732%	1	8	+252.962%
2025-01-29	23.3200	23.3200	23.3200	23.3200	-4.777%	1	8	+364.966%
2025-01-27	28.2500	28.2500	24.4900	24.4900	-35.468%	11	8	+342.752%
2025-01-23	38.0500	38.0500	37.9500	37.9500	-7.099%	4	10	+185.718%
2025-01-21	40.8500	40.8500	40.8500	40.8500	+28.824%	2	10	+165.435%
2025-01-10	31.6500	31.7600	31.6500	31.7100	0.000%	20	10	+241.943%