Dark

AVGO20260918C290
AVGO Sep 18 2026 290.00 Call (AVGO260918C00290000)
option OPRA

EOD

Jun 30, 2026

97.15+2.102%(+2.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	94.6500	97.1500	94.6500	97.1500	+2.102%	2	457	0.000%
2026-06-29	94.6900	95.1500	94.6900	95.1500	+7.684%	4	457	+2.102%
2026-06-26	89.2700	89.2700	88.3600	88.3600	-16.484%	2	457	+9.948%
2026-06-25	105.8000	105.8000	105.8000	105.8000	+3.827%	1	456	-8.176%
2026-06-23	100.4000	104.5000	100.4000	101.9000	-10.614%	7	457	-4.661%
2026-06-22	114.0000	114.0000	114.0000	114.0000	+2.758%	10	461	-14.781%
2026-06-17	110.9400	110.9400	110.9400	110.9400	-0.054%	3	461	-12.430%
2026-06-15	111.6600	111.6600	111.0000	111.0000	+14.658%	2	461	-12.477%
2026-06-11	96.8100	96.8100	96.8100	96.8100	-10.848%	2	462	+0.351%
2026-06-09	108.5900	108.5900	108.5900	108.5900	-6.870%	1	462	-10.535%
2026-06-08	117.1300	117.1300	116.6000	116.6000	+4.256%	4	463	-16.681%
2026-06-05	111.8400	111.8400	111.8400	111.8400	-43.372%	1	465	-13.135%
2026-06-03	197.5000	197.5000	197.5000	197.5000	+21.576%	1	464	-50.810%
2026-05-29	150.7500	162.4500	150.7500	162.4500	+6.288%	11	465	-40.197%
2026-05-26	152.8400	152.8400	152.8400	152.8400	+15.613%	1	466	-36.437%
2026-05-22	132.4500	132.4500	132.2000	132.2000	-3.504%	26	453	-26.513%
2026-05-12	137.0000	137.0000	137.0000	137.0000	+1.481%	10	453	-29.088%
2026-05-07	135.0000	135.0000	135.0000	135.0000	-6.380%	5	443	-28.037%
2026-05-05	144.2000	144.2000	144.2000	144.2000	+0.537%	1	443	-32.628%
2026-04-24	137.6100	143.4300	137.6100	143.4300	-4.354%	2	443	-32.267%
2026-04-23	149.9600	149.9600	149.9600	149.9600	+19.490%	2	443	-35.216%
2026-04-21	125.5000	125.5000	125.5000	125.5000	+1.390%	1	444	-22.590%
2026-04-20	123.7800	123.7800	123.7800	123.7800	-3.297%	1	444	-21.514%
2026-04-17	128.0000	128.0000	128.0000	128.0000	+3.938%	3	444	-24.102%
2026-04-16	123.1500	123.1500	123.1500	123.1500	+0.910%	1	444	-21.112%
2026-04-15	122.0400	122.0400	122.0400	122.0400	+13.420%	1	443	-20.395%
2026-04-14	107.4100	107.6000	107.4100	107.6000	+0.938%	6	444	-9.712%
2026-04-13	107.0000	107.0000	106.6000	106.6000	+3.707%	6	442	-8.865%
2026-04-10	95.0000	104.6400	95.0000	102.7900	+15.755%	9	443	-5.487%
2026-04-09	87.7500	88.8000	87.2300	88.8000	+5.828%	11	444	+9.403%
2026-04-08	82.7000	85.0700	79.5400	83.9100	+20.943%	367	443	+15.779%
2026-04-07	64.6000	69.3800	64.6000	69.3800	+25.009%	4	682	+40.026%
2026-04-06	55.5000	55.5000	55.5000	55.5000	-2.116%	1	686	+75.045%
2026-04-02	56.7000	56.7000	56.7000	56.7000	-0.088%	1	688	+71.340%
2026-04-01	55.2900	56.9500	55.2900	56.7500	+13.161%	14	688	+71.189%
2026-03-31	48.7000	50.2000	48.3000	50.1500	+16.357%	37	689	+93.719%
2026-03-30	45.9000	46.2000	42.4500	43.1000	-13.541%	350	701	+125.406%
2026-03-27	52.6000	52.6000	49.8500	49.8500	-10.823%	9	539	+94.885%
2026-03-26	58.3400	58.3400	55.7000	55.9000	-4.656%	21	540	+73.792%
2026-03-24	58.6300	58.6300	58.6300	58.6300	-10.475%	1	548	+65.700%
2026-03-23	65.7000	65.7000	65.4900	65.4900	+17.745%	2	548	+48.343%
2026-03-20	59.8000	59.8000	55.6200	55.6200	-10.000%	33	548	+74.667%
2026-03-19	61.4600	61.8000	61.4600	61.8000	0.000%	2	578	+57.201%
2026-03-18	66.0300	66.0300	60.8800	61.8000	-10.370%	6	577	+57.201%
2026-03-16	68.2000	69.0000	68.2000	68.9500	-0.289%	32	576	+40.899%
2026-03-13	75.0000	75.0000	69.1500	69.1500	-14.014%	20	572	+40.492%
2026-03-11	82.0000	82.0000	80.4200	80.4200	-3.318%	4	572	+20.803%
2026-03-10	88.5500	88.5500	83.1800	83.1800	+1.849%	3	572	+16.795%
2026-03-09	78.4900	81.6700	78.4900	81.6700	+6.675%	11	574	+18.954%
2026-03-06	72.3300	76.5600	72.3300	76.5600	+8.534%	11	590	+26.894%
2026-03-05	66.0000	70.5400	66.0000	70.5400	+8.025%	40	587	+37.723%
2026-03-04	65.2500	65.3000	64.3000	65.3000	+4.815%	24	587	+48.775%
2026-03-03	61.1000	62.3000	61.1000	62.3000	+2.805%	3	587	+55.939%
2026-03-02	60.6000	60.6000	60.6000	60.6000	-8.210%	1	587	+60.314%
2026-02-27	65.7300	66.0200	65.7300	66.0200	-3.550%	4	586	+47.152%
2026-02-26	67.0000	68.4500	61.4000	68.4500	-12.412%	15	584	+41.928%
2026-02-25	76.0000	78.1500	76.0000	78.1500	+11.436%	2	586	+24.312%
2026-02-24	70.1300	70.1300	70.1300	70.1300	-4.559%	4	586	+38.528%
2026-02-23	73.5300	73.5300	73.4800	73.4800	-4.794%	2	586	+32.213%
2026-02-20	77.1800	77.1800	77.1800	77.1800	-3.101%	5	586	+25.875%
2026-02-19	79.6500	79.6500	79.6500	79.6500	+1.504%	1	586	+21.971%
2026-02-18	78.4700	78.4700	78.4700	78.4700	+3.522%	4	587	+23.805%
2026-02-17	66.5000	75.8000	66.5000	75.8000	+3.340%	36	583	+28.166%
2026-02-13	75.4000	75.4000	73.3500	73.3500	-8.083%	3	607	+32.447%
2026-02-12	79.8000	79.8000	79.8000	79.8000	-4.431%	1	607	+21.742%
2026-02-11	83.5000	83.5000	83.5000	83.5000	-8.942%	2	608	+16.347%
2026-02-09	91.7000	91.7000	91.7000	91.7000	+21.780%	1	610	+5.943%
2026-02-06	73.0000	75.3000	73.0000	75.3000	+11.144%	15	611	+29.017%
2026-02-05	64.8800	67.8500	64.8800	67.7500	+15.221%	4	621	+43.395%
2026-02-04	63.2000	63.2000	55.1000	58.8000	-14.198%	29	624	+65.221%
2026-02-03	66.7500	69.0000	61.7000	68.5300	-13.308%	24	633	+41.763%
2026-01-30	79.0500	79.0500	79.0500	79.0500	+8.288%	1	628	+22.897%
2026-01-29	73.0000	73.0000	73.0000	73.0000	-1.218%	1	629	+33.082%
2026-01-28	73.9000	73.9000	73.9000	73.9000	-3.575%	4	629	+31.461%
2026-01-27	74.1500	77.8500	74.1500	76.6400	+13.373%	21	629	+26.761%
2026-01-26	67.6000	67.6000	67.6000	67.6000	-1.673%	1	620	+43.713%
2026-01-23	67.6600	69.0000	67.4000	68.7500	-5.757%	8	621	+41.309%
2026-01-22	75.9800	75.9800	72.9500	72.9500	-3.505%	3	620	+33.173%
2026-01-21	77.2400	77.5500	73.4300	75.6000	-7.805%	15	617	+28.505%
2026-01-20	82.6000	84.7100	82.0000	82.0000	-8.818%	4	614	+18.476%
2026-01-15	89.9300	89.9300	89.9300	89.9300	+10.888%	1	615	+8.028%
2026-01-14	84.0000	84.0000	81.1000	81.1000	-14.062%	2	615	+19.790%
2026-01-13	94.3700	94.3700	94.3700	94.3700	+4.392%	1	615	+2.946%
2026-01-12	87.4700	92.6000	87.4700	90.4000	+6.053%	11	616	+7.467%
2026-01-09	81.9200	85.2400	81.9200	85.2400	-4.278%	2	617	+13.972%
2026-01-07	91.1000	91.1000	89.0500	89.0500	+4.043%	8	616	+9.096%
2026-01-05	85.0100	85.5900	85.0100	85.5900	-15.064%	4	614	+13.506%
2026-01-02	100.7700	100.7700	100.7700	100.7700	+11.017%	1	614	-3.592%
2025-12-31	89.9300	90.7700	89.9300	90.7700	-2.314%	6	618	+7.029%
2025-12-30	92.9200	92.9200	92.9200	92.9200	+0.945%	1	618	+4.552%
2025-12-29	92.0500	92.0500	92.0500	92.0500	-0.968%	5	617	+5.540%
2025-12-24	92.9500	92.9500	92.9500	92.9500	+3.301%	1	613	+4.519%
2025-12-23	89.9800	89.9800	89.9800	89.9800	+7.709%	1	613	+7.968%
2025-12-19	83.7000	83.7000	80.9500	83.5400	+7.213%	9	613	+16.292%
2025-12-18	78.3100	78.9500	77.9200	77.9200	+5.440%	8	612	+24.679%
2025-12-17	80.0000	80.0000	73.0000	73.9000	-15.446%	56	604	+31.461%
2025-12-15	90.0000	90.0000	87.4000	87.4000	-12.425%	4	601	+11.156%
2025-12-12	110.4000	110.4000	99.4400	99.8000	-27.875%	23	599	-2.655%
2025-12-11	135.8600	138.3700	135.1000	138.3700	-1.586%	3	587	-29.790%
2025-12-09	139.4400	140.6000	139.4400	140.6000	+14.031%	5	587	-30.903%
2025-12-04	123.3000	123.3000	123.3000	123.3000	+0.555%	1	588	-21.208%
2025-12-02	122.6200	122.6200	122.6200	122.6200	-11.955%	10	589	-20.771%
2025-11-28	139.8100	139.8100	139.2700	139.2700	+6.974%	2	583	-30.243%
2025-11-26	130.1900	130.1900	130.1900	130.1900	+6.295%	3	588	-25.378%
2025-11-25	122.4800	122.4800	122.4800	122.4800	+33.858%	1	588	-20.681%
2025-11-21	91.5000	91.5000	91.5000	91.5000	-22.850%	6	588	+6.175%
2025-11-20	118.6000	118.6000	118.6000	118.6000	+16.847%	1	588	-18.086%
2025-11-19	101.5000	101.5000	101.5000	101.5000	+11.538%	1	588	-4.286%
2025-11-17	91.0000	91.0000	91.0000	91.0000	+1.563%	3	589	+6.758%
2025-11-14	89.6000	89.6000	89.6000	89.6000	+2.459%	1	589	+8.426%
2025-11-13	89.8200	89.8200	87.2500	87.4500	-4.322%	5	589	+11.092%
2025-11-07	94.0700	94.0700	91.3000	91.4000	-22.889%	3	589	+6.291%
2025-10-30	118.5300	118.5300	118.5300	118.5300	-2.804%	1	590	-18.038%
2025-10-29	121.7500	126.0000	119.5000	121.9500	+10.763%	8	590	-20.336%
2025-10-28	110.1000	110.1000	110.1000	110.1000	+1.512%	1	591	-11.762%
2025-10-27	105.0200	108.4600	105.0200	108.4600	+13.976%	4	592	-10.428%
2025-10-23	95.4000	95.4000	94.6600	95.1600	+4.034%	3	592	+2.091%
2025-10-22	94.9700	94.9700	89.6500	91.4700	-2.774%	3	594	+6.210%
2025-10-21	93.5000	94.0800	93.5000	94.0800	-9.547%	2	596	+3.263%
2025-10-20	104.6400	104.6400	104.0100	104.0100	+0.106%	2	595	-6.596%
2025-10-16	107.9600	110.0500	103.9000	103.9000	+1.534%	9	595	-6.497%
2025-10-15	107.2500	107.2500	102.3300	102.3300	-0.891%	2	601	-5.062%
2025-10-13	104.5000	104.5000	103.2500	103.2500	+25.915%	3	601	-5.908%
2025-10-10	94.1500	98.2500	82.0000	82.0000	-14.082%	19	602	+18.476%
2025-10-09	95.4400	95.4400	95.4400	95.4400	+2.679%	1	596	+1.792%
2025-10-08	93.7000	93.7000	92.9500	92.9500	+8.828%	2	595	+4.519%
2025-10-07	83.4500	85.4100	83.4500	85.4100	-3.492%	2	593	+13.745%
2025-10-06	87.8500	90.8400	87.8500	88.5000	+1.143%	3	593	+9.774%
2025-10-02	87.5000	87.5000	87.5000	87.5000	+10.759%	1	591	+11.029%
2025-09-30	79.0000	79.0000	79.0000	79.0000	-3.246%	1	592	+22.975%
2025-09-29	81.6500	81.6500	81.6500	81.6500	-5.879%	1	592	+18.983%
2025-09-24	86.7500	86.7500	86.7500	86.7500	-5.295%	2	591	+11.988%
2025-09-22	91.6000	91.6000	91.6000	91.6000	-3.812%	1	591	+6.059%
2025-09-18	95.2300	95.2300	95.2300	95.2300	+3.219%	2	592	+2.016%
2025-09-17	100.3000	100.3000	92.2600	92.2600	-13.289%	7	594	+5.300%
2025-09-16	106.4000	106.4000	106.4000	106.4000	-0.986%	5	596	-8.694%
2025-09-12	105.6000	107.4600	105.6000	107.4600	-3.189%	3	601	-9.594%
2025-09-10	105.5200	114.4300	105.5200	111.0000	+29.070%	55	599	-12.477%
2025-09-09	89.6500	89.6500	86.0000	86.0000	-9.711%	3	633	+12.965%
2025-09-08	96.2500	98.0000	95.2500	95.2500	+13.922%	10	631	+1.995%
2025-09-05	97.6400	97.6400	83.6100	83.6100	+31.359%	498	636	+16.194%
2025-09-04	63.8000	63.8100	63.6500	63.6500	+7.881%	8	725	+52.632%
2025-09-03	59.7000	59.7000	59.0000	59.0000	-1.007%	460	733	+64.661%
2025-09-02	56.1900	59.6000	56.1900	59.6000	+1.985%	13	338	+63.003%
2025-08-29	63.5000	63.5000	57.2600	58.4400	-13.165%	39	321	+66.239%
2025-08-28	65.5000	67.3000	65.5000	67.3000	+9.967%	13	321	+44.354%
2025-08-27	60.4000	61.2000	60.4000	61.2000	+1.325%	7	323	+58.742%
2025-08-26	59.0000	60.4000	59.0000	60.4000	0.000%	4	323	+60.844%
2025-08-22	60.4000	60.4000	60.4000	60.4000	+6.903%	1	320	+60.844%
2025-08-21	56.5000	56.5000	56.5000	56.5000	+0.266%	5	320	+71.947%
2025-08-20	59.0000	59.0000	53.2000	56.3500	-5.611%	88	315	+72.405%
2025-08-19	61.5000	62.1000	58.0000	59.7000	-10.522%	9	266	+62.730%
2025-08-18	62.8000	66.7200	62.6500	66.7200	-5.789%	3	261	+45.609%
2025-08-14	70.8200	70.8200	70.8200	70.8200	+6.018%	2	261	+37.179%
2025-08-13	72.0000	72.0000	66.8000	66.8000	-5.315%	13	263	+45.434%
2025-08-12	70.1000	70.5500	70.1000	70.5500	+5.456%	6	273	+37.704%
2025-08-11	66.9000	66.9000	66.9000	66.9000	+1.364%	1	275	+45.217%
2025-08-08	68.2000	68.2000	65.4000	66.0000	+2.708%	4	275	+47.197%
2025-08-07	66.6300	66.9800	64.2600	64.2600	+1.085%	3	276	+51.183%
2025-08-06	59.1000	63.5700	59.1000	63.5700	+9.603%	3	278	+52.824%
2025-08-05	63.0400	63.0400	58.0000	58.0000	-4.495%	10	279	+67.500%
2025-08-04	61.8800	61.8800	60.7300	60.7300	+8.446%	11	279	+59.970%
2025-08-01	54.0000	56.8000	53.9000	56.0000	-9.091%	9	270	+73.482%
2025-07-31	61.6000	61.6000	61.6000	61.6000	-4.777%	1	271	+57.711%
2025-07-30	63.2500	64.6900	63.2200	64.6900	+5.582%	5	272	+50.178%
2025-07-29	62.1900	63.0800	61.2500	61.2700	+4.041%	77	273	+58.560%
2025-07-28	57.9000	58.9000	57.5100	58.8900	+3.225%	21	239	+64.969%
2025-07-25	57.5000	57.5300	56.9500	57.0500	+2.076%	15	253	+70.289%
2025-07-24	54.6000	56.5700	54.6000	55.8900	+12.206%	4	243	+73.824%
2025-07-23	47.7300	49.9500	47.7300	49.8100	-1.658%	9	243	+95.041%
2025-07-22	50.5000	50.8000	50.5000	50.6500	-9.875%	26	245	+91.807%
2025-07-21	56.9200	56.9200	56.2000	56.2000	+1.719%	3	242	+72.865%
2025-07-17	52.4900	55.7000	52.4900	55.2500	+7.952%	13	239	+75.837%
2025-07-16	49.9000	51.1800	49.9000	51.1800	-0.059%	32	235	+89.820%
2025-07-15	51.2500	51.3300	51.2100	51.2100	+5.806%	41	222	+89.709%
2025-07-14	47.5000	48.4000	47.5000	48.4000	+1.681%	11	222	+100.723%
2025-07-11	47.5500	47.6000	47.5500	47.6000	-1.653%	2	211	+104.097%
2025-07-10	48.4000	48.4000	48.4000	48.4000	-2.321%	3	211	+100.723%
2025-07-08	49.5500	49.5500	49.5500	49.5500	-1.196%	1	211	+96.065%
2025-07-07	49.8500	50.8200	49.8500	50.1500	+2.410%	10	214	+93.719%
2025-07-03	48.9700	48.9700	48.9700	48.9700	+7.603%	1	210	+98.387%
2025-07-01	45.4000	45.5100	45.2000	45.5100	-8.523%	3	210	+113.470%
2025-06-30	49.6000	51.3700	49.6000	49.7500	+6.009%	5	208	+95.276%
2025-06-27	47.6600	47.6600	46.5700	46.9300	-0.106%	15	205	+107.010%
2025-06-26	46.4000	46.9800	46.1000	46.9800	+6.169%	5	197	+106.790%
2025-06-25	46.1000	46.1000	44.0100	44.2500	+3.606%	6	194	+119.548%
2025-06-24	43.1700	43.1700	42.7100	42.7100	+9.964%	10	194	+127.464%
2025-06-16	38.8400	38.8400	38.8400	38.8400	+3.989%	1	185	+150.129%
2025-06-13	39.2500	39.2500	37.3500	37.3500	-7.090%	16	188	+160.107%
2025-06-12	40.4600	40.4600	40.2000	40.2000	+3.608%	7	180	+141.667%
2025-06-11	37.2300	38.8000	37.0400	38.8000	+12.464%	103	178	+150.387%
2025-06-10	34.8200	34.8200	34.5000	34.5000	+0.262%	102	211	+181.594%
2025-06-09	35.0000	35.0000	34.4100	34.4100	-8.848%	12	113	+182.331%
2025-06-06	37.8300	39.2500	37.7500	37.7500	-15.737%	50	118	+157.351%
2025-06-05	45.5500	47.2000	44.8000	44.8000	+7.744%	15	89	+116.853%
2025-06-03	41.5800	41.5800	41.5800	41.5800	+9.884%	1	89	+133.646%
2025-06-02	37.8700	37.8700	37.8400	37.8400	+10.805%	10	88	+156.739%
2025-05-28	34.1500	34.1500	34.1500	34.1500	+8.447%	1	78	+184.480%
2025-05-27	31.5000	31.5000	31.4900	31.4900	+4.099%	3	78	+208.511%
2025-05-23	30.2500	30.2500	30.2500	30.2500	-3.968%	2	78	+221.157%
2025-05-15	29.6200	31.5000	29.6200	31.5000	+4.651%	5	78	+208.413%
2025-05-13	30.5000	30.5000	30.1000	30.1000	+82.093%	13	73	+222.757%
2025-05-01	16.5300	16.5300	16.5300	16.5300	+54.054%	2	60	+487.719%
2025-04-15	10.7300	10.7300	10.7300	10.7300	+7.300%	1	59	+805.405%
2025-04-09	10.0000	10.0000	10.0000	10.0000	+83.486%	1	58	+871.500%
2025-04-04	5.4500	5.4500	5.4500	5.4500	-21.808%	8	57	+1,682.569%
2025-04-03	6.9700	6.9700	6.9700	6.9700	-28.366%	4	57	+1,293.831%
2025-03-27	10.0200	10.0200	9.7300	9.7300	-28.822%	2	57	+898.458%
2025-03-26	13.6700	13.6700	13.6700	13.6700	-13.481%	25	57	+610.680%
2025-03-24	15.8000	15.8000	15.8000	15.8000	+4.497%	20	79	+514.873%
2025-03-18	15.4000	15.4500	15.1200	15.1200	+1.818%	67	89	+542.526%
2025-03-06	14.6500	14.8500	14.6500	14.8500	-56.706%	2	32	+554.209%
2025-02-12	34.3000	34.3000	34.3000	34.3000	+54.505%	20	32	+183.236%
2025-01-28	22.2000	22.2000	22.2000	22.2000	-36.571%	1	12	+337.613%
2025-01-23	35.1000	35.1000	35.0000	35.0000	0.000%	22	11	+177.571%