Dark

AVGO20260918C310
AVGO Sep 18 2026 310.00 Call (AVGO260918C00310000)
option OPRA

EOD

Jul 1, 2026

74.00-5.636%(-4.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	75.6000	75.6000	74.0000	74.0000	-5.636%	2	928	0.000%
2026-06-30	77.6500	78.4200	77.6500	78.4200	+7.646%	2	927	-5.636%
2026-06-26	75.0500	75.0500	72.8000	72.8500	-12.650%	11	927	+1.579%
2026-06-25	82.2500	83.4000	82.2500	83.4000	-1.348%	3	927	-11.271%
2026-06-24	84.1500	84.5400	84.1500	84.5400	-1.812%	2	926	-12.467%
2026-06-23	91.0500	91.0700	86.1000	86.1000	-20.572%	3	926	-14.053%
2026-06-18	107.3400	108.4000	107.3400	108.4000	+13.188%	6	920	-31.734%
2026-06-15	93.7600	95.7700	93.7600	95.7700	+15.664%	2	920	-22.732%
2026-06-11	82.8000	82.8000	82.8000	82.8000	+2.832%	1	920	-10.628%
2026-06-09	106.5500	106.5500	80.5200	80.5200	-16.360%	3	921	-8.097%
2026-06-08	99.6200	99.6200	96.2700	96.2700	+2.633%	4	924	-23.133%
2026-06-05	97.9000	97.9000	91.9500	93.8000	-21.840%	39	923	-21.109%
2026-06-04	112.0000	120.0100	109.2600	120.0100	-33.524%	10	890	-38.338%
2026-06-03	181.5900	181.5900	180.5300	180.5300	+32.870%	20	886	-59.010%
2026-05-29	133.2300	140.2200	133.2300	135.8700	+8.783%	3	904	-45.536%
2026-05-26	124.0000	124.9000	124.0000	124.9000	+1.134%	3	906	-40.753%
2026-05-18	121.9300	123.5000	121.9300	123.5000	-4.486%	3	906	-40.081%
2026-05-15	129.3000	129.3000	129.3000	129.3000	-9.263%	1	907	-42.769%
2026-05-14	134.6000	142.5000	134.6000	142.5000	+24.672%	40	907	-48.070%
2026-05-13	114.3000	114.3000	114.3000	114.3000	-2.308%	35	972	-35.258%
2026-05-12	127.5000	127.5000	113.5500	117.0000	-10.823%	12	972	-36.752%
2026-05-11	131.2000	131.2000	131.2000	131.2000	-1.353%	2	972	-43.598%
2026-05-08	133.0000	133.0000	133.0000	133.0000	+12.236%	29	970	-44.361%
2026-05-07	122.8000	122.8000	112.8000	118.5000	-4.435%	20	970	-37.553%
2026-05-06	123.0000	124.5100	123.0000	124.0000	-7.123%	22	972	-40.323%
2026-05-05	125.5200	133.5100	125.5200	133.5100	+14.111%	14	964	-44.573%
2026-05-04	120.2500	120.2500	116.0500	117.0000	-6.773%	11	965	-36.752%
2026-05-01	125.5000	125.5000	125.5000	125.5000	+3.891%	29	969	-41.036%
2026-04-30	120.8000	120.8000	120.8000	120.8000	+13.855%	2	969	-38.742%
2026-04-28	107.9500	112.0000	106.1000	106.1000	-13.915%	16	969	-30.254%
2026-04-27	121.5000	123.2500	121.5000	123.2500	-0.122%	7	969	-39.959%
2026-04-24	123.4000	123.4000	123.4000	123.4000	-3.917%	9	969	-40.032%
2026-04-23	126.0000	128.4300	126.0000	128.4300	+4.415%	2	969	-42.381%
2026-04-22	123.0000	123.0000	123.0000	123.0000	+10.612%	1	969	-39.837%
2026-04-21	106.1500	111.2000	106.1500	111.2000	+5.905%	10	978	-33.453%
2026-04-20	109.0000	109.0000	105.0000	105.0000	-7.489%	10	978	-29.524%
2026-04-17	111.3600	113.5000	110.5000	113.5000	+6.343%	13	979	-34.802%
2026-04-16	107.1700	107.1700	106.4400	106.7300	+0.689%	6	982	-30.666%
2026-04-15	103.4500	106.0000	100.5900	106.0000	+14.372%	6	983	-30.189%
2026-04-14	92.0000	93.0000	91.8700	92.6800	+0.739%	6	985	-20.155%
2026-04-13	92.0000	92.0000	92.0000	92.0000	+3.429%	1	985	-19.565%
2026-04-10	85.0000	88.9500	85.0000	88.9500	+18.190%	11	985	-16.807%
2026-04-09	72.5000	75.5900	72.5000	75.2600	+6.919%	6	985	-1.674%
2026-04-08	69.1500	70.6000	67.5000	70.3900	+20.119%	45	990	+5.129%
2026-04-07	52.9300	58.6000	49.8000	58.6000	+32.729%	52	987	+26.280%
2026-04-06	44.8500	44.8500	43.7500	44.1500	-4.022%	11	985	+67.610%
2026-04-02	42.0000	46.0000	39.5000	46.0000	-0.217%	20	991	+60.870%
2026-04-01	46.1500	47.0500	44.5300	46.1000	+7.459%	103	991	+60.521%
2026-03-31	38.1000	42.9000	38.1000	42.9000	+26.549%	42	948	+72.494%
2026-03-30	37.5000	37.5000	33.5500	33.9000	-16.810%	54	946	+118.289%
2026-03-27	42.1900	42.1900	39.6500	40.7500	-9.945%	95	919	+81.595%
2026-03-26	47.4700	47.5800	45.2500	45.2500	-10.732%	54	869	+63.536%
2026-03-25	50.6900	50.6900	50.6900	50.6900	+1.787%	1	842	+45.985%
2026-03-24	49.2000	49.8500	48.7500	49.8000	-4.853%	5	843	+48.594%
2026-03-23	49.8500	54.0000	49.8500	52.3400	+12.318%	47	845	+41.383%
2026-03-20	48.4300	49.5500	46.6000	46.6000	-7.723%	18	832	+58.798%
2026-03-19	44.7500	50.5000	44.7500	50.5000	+3.061%	130	818	+46.535%
2026-03-18	53.8000	53.8500	49.0000	49.0000	-3.959%	10	707	+51.020%
2026-03-17	55.0000	55.0000	50.6800	51.0200	-11.362%	11	710	+45.041%
2026-03-16	56.5000	57.5600	56.5000	57.5600	+2.970%	23	708	+28.562%
2026-03-13	64.4500	64.4500	55.9000	55.9000	-14.264%	6	699	+32.379%
2026-03-12	64.0200	65.9200	62.9500	65.2000	-3.550%	21	699	+13.497%
2026-03-11	67.6000	67.6000	67.6000	67.6000	-3.332%	5	689	+9.467%
2026-03-10	75.4800	76.0000	69.7000	69.9300	-3.823%	76	689	+5.820%
2026-03-09	68.4000	73.0800	68.4000	72.7100	+16.187%	8	692	+1.774%
2026-03-06	63.7500	69.5000	62.5800	62.5800	+1.180%	23	697	+18.249%
2026-03-05	58.6000	64.1600	55.9300	61.8500	+18.034%	58	698	+19.644%
2026-03-04	51.5000	55.5400	51.5000	52.4000	+1.315%	182	707	+41.221%
2026-03-03	51.1000	52.8900	49.4200	51.7200	-3.237%	114	659	+43.078%
2026-03-02	50.4100	54.1000	49.0000	53.4500	-3.867%	355	644	+38.447%
2026-02-27	50.6500	56.1500	50.6500	55.6000	-2.797%	76	471	+33.094%
2026-02-26	55.3500	57.2000	50.9100	57.2000	-14.627%	185	432	+29.371%
2026-02-25	67.5000	67.5000	67.0000	67.0000	+12.605%	17	347	+10.448%
2026-02-24	55.1300	60.1000	55.1300	59.5000	-2.936%	20	347	+24.370%
2026-02-23	61.3000	61.3000	61.3000	61.3000	-7.472%	1	347	+20.718%
2026-02-17	64.5500	66.2500	64.5500	66.2500	+5.276%	29	347	+11.698%
2026-02-13	64.4300	64.4700	62.9300	62.9300	-8.585%	20	364	+17.591%
2026-02-12	68.8200	68.8400	68.8200	68.8400	-8.761%	3	364	+7.496%
2026-02-11	75.9300	75.9300	75.4500	75.4500	-0.645%	5	365	-1.922%
2026-02-09	70.3600	80.3500	70.3600	75.9400	+13.343%	16	369	-2.555%
2026-02-06	63.1500	67.0300	61.4500	67.0000	+25.257%	24	365	+10.448%
2026-02-05	52.4300	63.0000	51.0500	53.4900	+3.263%	33	364	+38.344%
2026-02-04	57.5000	57.5000	45.2000	51.8000	-6.616%	47	367	+42.857%
2026-02-03	58.7000	58.7000	51.9000	55.4700	-14.530%	20	355	+33.405%
2026-02-02	64.7500	64.9000	64.7500	64.9000	-2.156%	2	348	+14.022%
2026-01-30	66.3300	66.3300	66.3300	66.3300	+9.945%	5	348	+11.563%
2026-01-29	60.3300	60.3300	60.3300	60.3300	-8.535%	9	348	+22.659%
2026-01-27	66.0500	66.0500	65.9500	65.9600	+4.532%	8	357	+12.189%
2026-01-26	60.9000	63.1000	59.4500	63.1000	+8.981%	13	353	+17.274%
2026-01-23	56.7000	58.5800	56.3600	57.9000	-8.241%	17	354	+27.807%
2026-01-22	63.7000	63.7000	63.1000	63.1000	-0.849%	6	354	+17.274%
2026-01-21	65.5500	65.6000	63.2800	63.6400	-5.816%	10	354	+16.279%
2026-01-20	70.4800	70.4800	67.5700	67.5700	-10.916%	56	356	+9.516%
2026-01-16	80.8800	80.8800	75.8500	75.8500	-2.531%	22	401	-2.439%
2026-01-15	77.4400	78.4700	77.4400	77.8200	+6.603%	13	401	-4.909%
2026-01-14	70.4900	73.0000	70.4900	73.0000	-11.246%	3	408	+1.370%
2026-01-13	82.2500	82.2500	82.2500	82.2500	+1.081%	10	407	-10.030%
2026-01-12	80.1000	81.3700	79.0000	81.3700	+6.020%	5	407	-9.057%
2026-01-09	74.5000	76.7500	74.5000	76.7500	+15.033%	2	406	-3.583%
2026-01-08	71.0500	71.0500	66.7200	66.7200	-10.202%	2	406	+10.911%
2026-01-07	74.0000	74.3000	74.0000	74.3000	-2.198%	11	406	-0.404%
2026-01-05	75.9700	75.9700	75.9700	75.9700	-10.927%	4	410	-2.593%
2026-01-02	85.2900	85.2900	85.2900	85.2900	+9.332%	1	410	-13.237%
2025-12-31	78.0100	78.0100	78.0100	78.0100	-4.141%	1	410	-5.140%
2025-12-30	81.3800	81.3800	81.3800	81.3800	+7.674%	1	410	-9.069%
2025-12-22	75.5800	75.5800	75.5800	75.5800	+6.152%	1	410	-2.091%
2025-12-19	73.3200	73.3500	71.2000	71.2000	+9.538%	5	410	+3.933%
2025-12-18	66.9500	66.9500	65.0000	65.0000	-1.619%	8	410	+13.846%
2025-12-17	66.0700	66.0700	66.0700	66.0700	-11.196%	1	409	+12.002%
2025-12-16	73.5500	74.4000	73.5500	74.4000	-0.268%	2	410	-0.538%
2025-12-15	84.4000	84.4000	74.6000	74.6000	-17.450%	5	410	-0.804%
2025-12-12	94.7200	94.7200	90.3700	90.3700	-29.946%	3	408	-18.114%
2025-12-11	129.0000	129.0000	129.0000	129.0000	-0.769%	2	408	-42.636%
2025-12-10	130.0000	130.0000	130.0000	130.0000	+1.380%	1	408	-43.077%
2025-12-09	124.6100	128.2300	124.6100	128.2300	+11.022%	5	408	-42.291%
2025-12-05	114.8500	115.5000	114.8500	115.5000	+7.863%	3	406	-35.931%
2025-12-03	107.0800	107.0800	107.0800	107.0800	-14.534%	1	405	-30.893%
2025-11-28	125.2700	125.2900	125.2700	125.2900	+2.697%	2	406	-40.937%
2025-11-26	117.2500	122.0000	116.3300	122.0000	+7.262%	3	409	-39.344%
2025-11-25	104.3300	113.7400	104.3300	113.7400	+8.427%	6	409	-34.939%
2025-11-24	94.0800	104.9000	94.0800	104.9000	+25.961%	5	415	-29.457%
2025-11-21	86.0000	86.0000	82.9000	83.2800	-17.381%	9	420	-11.143%
2025-11-20	100.8000	100.8000	100.8000	100.8000	+12.362%	1	425	-26.587%
2025-11-19	89.7100	89.7100	89.7100	89.7100	+6.823%	1	425	-17.512%
2025-11-18	83.9800	83.9800	83.9800	83.9800	+3.794%	1	426	-11.884%
2025-11-14	81.0300	81.0300	80.9100	80.9100	+2.873%	3	427	-8.540%
2025-11-13	79.0000	79.0000	78.6500	78.6500	-15.756%	2	428	-5.912%
2025-11-10	92.2300	94.1100	92.2300	93.3600	+8.799%	5	428	-20.737%
2025-11-07	85.8000	85.8100	80.0700	85.8100	-9.721%	11	427	-13.763%
2025-11-04	95.0500	95.0500	95.0500	95.0500	-4.950%	1	432	-22.146%
2025-11-03	100.0000	100.0000	100.0000	100.0000	-7.046%	1	431	-26.000%
2025-10-30	107.5800	107.5800	107.5800	107.5800	-7.299%	1	431	-31.214%
2025-10-29	107.4500	116.0500	107.4500	116.0500	+12.670%	4	430	-36.234%
2025-10-28	100.0000	103.0000	98.5300	103.0000	+8.638%	11	432	-28.155%
2025-10-27	94.8200	94.8200	94.8100	94.8100	+12.869%	4	429	-21.949%
2025-10-23	84.0000	84.0000	84.0000	84.0000	-3.002%	5	429	-11.905%
2025-10-17	86.6000	86.6000	86.6000	86.6000	-6.084%	1	427	-14.550%
2025-10-15	92.1500	92.2100	92.1500	92.2100	+5.989%	4	428	-19.748%
2025-10-14	83.4600	87.0000	83.4600	87.0000	-5.435%	6	432	-14.943%
2025-10-13	93.6100	94.0000	92.0000	92.0000	+26.897%	3	431	-19.565%
2025-10-10	85.6500	85.6500	72.5000	72.5000	-13.381%	10	433	+2.069%
2025-10-09	84.0000	84.0000	80.6000	83.7000	+1.455%	27	429	-11.589%
2025-10-08	79.0000	82.5000	79.0000	82.5000	+5.163%	13	430	-10.303%
2025-10-06	82.4000	82.4000	78.2000	78.4500	-0.909%	4	431	-5.672%
2025-10-02	80.2000	80.2300	78.5200	79.1700	+4.889%	13	427	-6.530%
2025-10-01	69.5700	75.6000	69.5700	75.4800	+6.011%	5	426	-1.961%
2025-09-30	69.0500	71.2000	68.6700	71.2000	+1.108%	4	429	+3.933%
2025-09-29	76.3000	76.3000	70.4200	70.4200	-5.641%	8	429	+5.084%
2025-09-26	72.4400	74.6300	72.4400	74.6300	-1.608%	3	428	-0.844%
2025-09-25	71.0000	75.8500	71.0000	75.8500	-2.129%	7	427	-2.439%
2025-09-24	77.5000	77.5000	77.5000	77.5000	-0.832%	1	427	-4.516%
2025-09-23	80.5000	80.5000	78.0500	78.1500	-2.690%	17	427	-5.310%
2025-09-22	79.8000	80.7600	79.5000	80.3100	+1.019%	6	414	-7.857%
2025-09-19	79.5000	79.5000	79.5000	79.5000	-3.072%	5	415	-6.918%
2025-09-18	83.8700	84.3000	82.0000	82.0200	-0.401%	15	415	-9.778%
2025-09-17	87.7600	87.7600	82.2000	82.3500	-12.207%	31	409	-10.140%
2025-09-16	93.8000	93.8000	93.8000	93.8000	+0.396%	1	408	-21.109%
2025-09-15	93.4500	93.7000	93.4200	93.4300	-0.160%	6	408	-20.796%
2025-09-11	97.3300	97.3300	92.9000	93.5800	+8.801%	5	410	-20.923%
2025-09-10	86.0100	86.0100	86.0100	86.0100	+14.375%	1	413	-13.963%
2025-09-09	79.1500	79.1500	75.2000	75.2000	-8.068%	15	413	-1.596%
2025-09-08	84.0000	84.0000	81.8000	81.8000	+13.532%	7	414	-9.535%
2025-09-05	86.0000	86.0000	70.2800	72.0500	+33.426%	82	410	+2.706%
2025-09-04	53.6000	54.5000	53.3500	54.0000	+3.053%	20	482	+37.037%
2025-09-03	53.1900	53.5000	51.0700	52.4000	+2.745%	6	465	+41.221%
2025-09-02	51.0000	51.0000	51.0000	51.0000	+4.294%	1	468	+45.098%
2025-08-29	51.6500	51.6500	48.9000	48.9000	-13.190%	7	464	+51.329%
2025-08-28	56.4000	56.4000	55.3000	56.3300	+13.913%	8	464	+31.369%
2025-08-27	49.4500	49.4500	49.4500	49.4500	+8.253%	1	461	+49.646%
2025-08-21	46.2500	46.2500	45.6800	45.6800	+2.192%	4	460	+61.996%
2025-08-20	44.5900	45.5100	44.5800	44.7000	-10.796%	12	461	+65.548%
2025-08-19	54.3500	54.3500	50.1100	50.1100	-9.007%	3	462	+47.675%
2025-08-18	55.6000	55.6000	55.0700	55.0700	-2.789%	2	463	+34.374%
2025-08-15	58.7500	58.7500	56.4500	56.6500	-5.583%	22	463	+30.627%
2025-08-14	59.4500	60.8000	59.4500	60.0000	+5.783%	9	441	+23.333%
2025-08-13	61.7900	61.7900	56.7200	56.7200	-7.320%	13	435	+30.465%
2025-08-12	57.5000	61.2000	57.5000	61.2000	+7.087%	34	431	+20.915%
2025-08-11	58.6200	58.6200	57.1500	57.1500	+1.150%	10	409	+29.484%
2025-08-08	56.4300	56.9700	56.4300	56.5000	+3.385%	36	399	+30.973%
2025-08-07	54.6500	54.6500	54.6500	54.6500	-0.636%	1	364	+35.407%
2025-08-06	54.0000	55.0000	53.5000	55.0000	+5.566%	3	365	+34.545%
2025-08-04	51.3400	52.1000	51.3400	52.1000	+16.036%	11	363	+42.035%
2025-08-01	44.9000	44.9000	44.9000	44.9000	-12.133%	1	364	+64.811%
2025-07-31	53.1000	53.1000	50.6500	51.1000	-5.720%	10	366	+44.814%
2025-07-30	53.8500	54.2000	53.8500	54.2000	+2.652%	74	363	+36.531%
2025-07-29	53.9000	54.1000	52.8000	52.8000	+5.389%	18	298	+40.152%
2025-07-28	48.5000	50.1000	48.1700	50.1000	+2.769%	5	298	+47.705%
2025-07-25	48.7500	48.7500	48.7500	48.7500	+3.284%	17	297	+51.795%
2025-07-24	46.9200	47.2000	46.9200	47.2000	+11.059%	9	310	+56.780%
2025-07-23	38.7500	42.5000	38.7500	42.5000	+1.870%	3	315	+74.118%
2025-07-22	41.5000	41.7200	41.5000	41.7200	-11.834%	8	315	+77.373%
2025-07-21	46.5000	48.0900	46.5000	47.3200	+6.099%	8	308	+56.382%
2025-07-18	45.3000	45.3000	43.9900	44.6000	-1.870%	7	303	+65.919%
2025-07-17	44.2900	45.6000	44.2900	45.4500	+5.281%	5	307	+62.816%
2025-07-16	42.0000	43.1700	41.9500	43.1700	-1.775%	16	309	+71.415%
2025-07-15	43.2000	44.0000	42.8000	43.9500	+6.804%	7	303	+68.373%
2025-07-14	41.0000	41.1500	41.0000	41.1500	-4.965%	2	307	+79.830%
2025-07-09	42.5000	43.3000	42.5000	43.3000	+5.123%	8	305	+70.901%
2025-07-08	41.1900	41.1900	41.1900	41.1900	-2.509%	3	303	+79.655%
2025-07-07	42.3500	42.4500	42.2500	42.2500	+4.450%	16	302	+75.148%
2025-07-02	40.4500	40.4500	40.4500	40.4500	+5.393%	1	292	+82.942%
2025-07-01	38.4000	38.4000	37.6500	38.3800	-9.374%	4	293	+92.809%
2025-06-30	41.8400	42.3500	41.8400	42.3500	+4.105%	7	291	+74.734%
2025-06-27	39.2900	40.6800	39.2900	40.6800	+2.727%	3	287	+81.908%
2025-06-26	39.6000	39.6000	39.6000	39.6000	+6.883%	2	285	+86.869%
2025-06-25	40.0000	40.0000	37.0500	37.0500	-0.135%	4	285	+99.730%
2025-06-24	37.1000	37.1000	37.1000	37.1000	+22.241%	15	281	+99.461%
2025-06-20	30.3500	30.3500	30.3500	30.3500	-1.780%	2	281	+143.822%
2025-06-17	30.9000	30.9000	30.9000	30.9000	-4.630%	2	282	+139.482%
2025-06-16	32.4000	32.4000	32.4000	32.4000	-1.370%	2	282	+128.395%
2025-06-13	32.8500	32.8500	32.8500	32.8500	+14.860%	2	280	+125.266%
2025-06-10	27.7500	29.3000	27.7500	28.6000	-1.379%	27	279	+158.741%
2025-06-09	29.7400	29.7400	28.8700	29.0000	-5.660%	13	274	+155.172%
2025-06-06	31.7500	31.7500	30.7400	30.7400	-20.363%	8	272	+140.729%
2025-06-04	38.3000	38.6000	38.3000	38.6000	+5.034%	19	269	+91.710%
2025-06-03	36.7500	36.7500	36.7500	36.7500	+15.312%	1	250	+101.361%
2025-06-02	31.8400	31.8700	31.8400	31.8700	+9.144%	15	250	+132.193%
2025-05-29	29.4400	29.5500	29.2000	29.2000	+14.330%	61	235	+153.425%
2025-05-21	25.5500	25.5500	25.1900	25.5400	+11.772%	3	175	+189.742%
2025-05-19	22.8500	22.8500	22.8500	22.8500	-12.786%	46	175	+223.851%
2025-05-15	26.2000	26.2000	26.2000	26.2000	+5.010%	4	131	+182.443%
2025-05-13	23.8500	25.3000	23.8500	24.9500	+26.843%	39	127	+196.593%
2025-05-12	19.4000	19.9000	19.4000	19.6700	+88.230%	12	104	+276.207%
2025-04-24	10.4500	10.4500	10.4500	10.4500	+45.139%	1	92	+608.134%
2025-04-17	7.2000	7.2000	7.2000	7.2000	+35.849%	2	91	+927.778%
2025-04-03	6.1500	6.2000	5.3000	5.3000	-17.445%	6	91	+1,296.226%
2025-03-31	6.4200	6.4200	6.4200	6.4200	-22.276%	2	95	+1,052.648%
2025-03-27	8.2600	8.2600	8.2600	8.2600	-33.920%	2	93	+795.884%
2025-03-18	12.5500	12.5500	12.3000	12.5000	+2.881%	79	91	+492.000%
2025-03-06	12.0000	12.1500	12.0000	12.1500	-37.014%	2	12	+509.053%
2025-02-26	19.2900	19.2900	19.2900	19.2900	-35.485%	5	12	+283.618%
2025-01-23	29.9500	29.9500	29.7500	29.9000	0.000%	14	7	+147.492%