Dark

AVGO20260918C390
AVGO Sep 18 2026 390.00 Call (AVGO260918C00390000)
option OPRA

EOD

Jul 1, 2026

28.03-14.018%(-4.57)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	28.8000	29.8300	27.6800	28.0300	-14.018%	200	3,583	0.000%
2026-06-30	30.0000	33.8500	30.0000	32.6000	+5.502%	580	3,552	-14.018%
2026-06-29	30.5000	31.9200	26.7000	30.9000	+13.187%	33	3,321	-9.288%
2026-06-26	30.2000	30.2000	27.3000	27.3000	-18.871%	122	3,321	+2.674%
2026-06-25	39.9500	39.9500	32.5000	33.6500	-7.044%	1,593	3,267	-16.701%
2026-06-24	40.0800	40.0800	34.6500	36.2000	+0.111%	108	2,085	-22.569%
2026-06-23	34.5500	41.0500	34.5500	36.1600	-13.905%	160	2,065	-22.483%
2026-06-22	56.3800	56.3800	42.0000	42.0000	-22.366%	70	2,013	-33.262%
2026-06-18	53.2700	55.1500	51.6000	54.1000	+22.955%	922	1,612	-48.189%
2026-06-17	39.1000	47.2000	37.0000	44.0000	+31.343%	270	1,612	-36.295%
2026-06-16	40.3100	40.3100	33.5000	33.5000	-21.527%	167	1,697	-16.328%
2026-06-15	44.8000	44.8000	40.7500	42.6900	+12.937%	115	1,605	-34.341%
2026-06-12	40.1000	40.1000	36.9000	37.8000	-7.353%	269	1,598	-25.847%
2026-06-11	36.9400	42.0000	35.3500	40.8000	+18.881%	1,069	1,378	-31.299%
2026-06-10	37.5000	38.7000	34.2500	34.3200	-21.465%	93	1,530	-18.328%
2026-06-09	49.0000	53.4300	34.7000	43.7000	-5.636%	156	1,543	-35.858%
2026-06-08	50.7100	50.7100	45.3500	46.3100	+5.973%	159	1,550	-39.473%
2026-06-05	54.2500	54.2500	43.0500	43.7000	-31.472%	194	1,505	-35.858%
2026-06-04	58.5000	67.0500	54.0000	63.7700	-42.910%	129	1,436	-56.045%
2026-06-03	110.6400	119.9700	110.3400	111.7000	-3.707%	41	1,401	-74.906%
2026-06-02	116.6500	117.4000	113.9700	116.0000	+19.625%	29	1,413	-75.836%
2026-06-01	88.6600	100.0500	88.6600	96.9700	+23.450%	18	1,404	-71.094%
2026-05-29	85.5000	85.6400	78.5500	78.5500	+12.794%	6	1,407	-64.316%
2026-05-28	63.0000	71.0500	62.0000	69.6400	+3.894%	71	1,409	-59.750%
2026-05-27	67.3200	67.3200	64.3300	67.0300	-0.696%	27	1,410	-58.183%
2026-05-26	66.0000	74.6300	66.0000	67.5000	+9.578%	22	1,407	-58.474%
2026-05-22	64.7500	65.0000	61.0000	61.6000	-1.282%	40	1,426	-54.497%
2026-05-21	67.2500	67.2500	60.4500	62.4000	-5.811%	26	1,421	-55.080%
2026-05-20	68.5000	68.5000	66.2500	66.2500	+7.724%	7	1,421	-57.691%
2026-05-19	62.7500	62.7500	59.4100	61.5000	-3.302%	32	1,428	-54.423%
2026-05-18	66.5000	68.5000	63.6000	63.6000	-14.688%	21	1,428	-55.928%
2026-05-15	73.0000	74.5500	70.4000	74.5500	-10.825%	39	1,428	-62.401%
2026-05-14	70.0000	83.6000	70.0000	83.6000	+25.337%	14	1,409	-66.471%
2026-05-13	65.0000	66.7000	60.8800	66.7000	-1.112%	4	1,411	-57.976%
2026-05-12	69.2500	69.2500	64.0000	67.4500	-10.067%	14	1,411	-58.443%
2026-05-11	75.3500	75.3500	75.0000	75.0000	-0.531%	6	1,411	-62.627%
2026-05-08	66.7000	75.4000	66.7000	75.4000	+26.723%	26	1,412	-62.825%
2026-05-07	68.0000	71.7500	59.5000	59.5000	-16.197%	41	1,418	-52.891%
2026-05-06	80.0000	80.0000	68.5000	71.0000	-7.468%	14	1,402	-60.521%
2026-05-05	71.5200	77.7000	68.5800	76.7300	+21.485%	15	1,404	-63.469%
2026-05-04	67.0800	67.0800	63.1600	63.1600	-7.145%	3	1,410	-55.621%
2026-05-01	68.5000	68.5000	68.0200	68.0200	+5.523%	4	1,409	-58.792%
2026-04-30	63.3000	64.4600	63.3000	64.4600	+15.956%	10	1,409	-56.516%
2026-04-29	55.5000	55.5900	55.5000	55.5900	+1.073%	3	1,415	-49.577%
2026-04-28	55.0000	55.8500	54.0000	55.0000	-18.819%	26	1,416	-49.036%
2026-04-27	69.8300	69.8300	67.6200	67.7500	-6.293%	3	1,401	-58.627%
2026-04-24	74.3200	74.3200	67.2500	72.3000	+1.133%	39	1,402	-61.231%
2026-04-23	72.7000	77.3200	70.9000	71.4900	-2.269%	33	1,401	-60.792%
2026-04-22	60.7200	73.1500	60.7200	73.1500	+31.636%	27	1,394	-61.681%
2026-04-21	54.3700	55.5700	53.4000	55.5700	-1.820%	5	1,405	-49.559%
2026-04-20	59.4800	59.4800	54.5000	56.6000	-7.893%	25	1,406	-50.477%
2026-04-17	58.5500	61.4500	57.6700	61.4500	+8.187%	43	1,403	-54.386%
2026-04-16	55.2000	57.1500	54.8000	56.8000	+3.085%	110	1,409	-50.651%
2026-04-15	53.0800	55.5500	51.3500	55.1000	+22.444%	413	1,331	-49.129%
2026-04-14	44.6500	47.0200	44.6500	45.0000	-3.267%	246	1,232	-37.711%
2026-04-13	42.0000	46.5200	42.0000	46.5200	+9.562%	163	1,196	-39.746%
2026-04-10	36.0000	45.2000	36.0000	42.4600	+31.741%	131	1,229	-33.985%
2026-04-09	31.7200	34.1900	31.7200	32.2300	+4.136%	39	1,224	-13.031%
2026-04-08	28.2600	30.9500	27.8000	30.9500	+29.769%	61	1,221	-9.435%
2026-04-07	20.7500	23.8500	20.3000	23.8500	+36.286%	38	1,196	+17.526%
2026-04-06	17.5000	17.5000	17.5000	17.5000	+2.639%	1	1,166	+60.171%
2026-04-02	15.9000	17.1500	15.9000	17.0500	-1.729%	11	1,155	+64.399%
2026-04-01	16.6000	17.3500	16.5500	17.3500	+23.929%	8	1,155	+61.556%
2026-03-31	13.8500	14.3000	13.7000	14.0000	+15.321%	12	1,149	+100.214%
2026-03-30	14.0000	14.0500	11.7700	12.1400	-17.973%	75	1,146	+130.890%
2026-03-27	16.0000	16.1000	14.8000	14.8000	-16.242%	1,327	1,142	+89.392%
2026-03-26	18.4000	18.4500	17.6700	17.6700	-10.305%	11	2,305	+58.630%
2026-03-25	21.0000	21.5500	19.4000	19.7000	-1.844%	50	2,302	+42.284%
2026-03-24	19.0000	20.0700	19.0000	20.0700	-9.798%	6	2,298	+39.661%
2026-03-23	19.8000	22.4500	19.5000	22.2500	+18.100%	138	2,297	+25.978%
2026-03-20	19.4000	20.0500	18.6000	18.8400	-11.216%	53	2,321	+48.779%
2026-03-19	17.6500	21.2200	17.6500	21.2200	+6.366%	15	2,307	+32.092%
2026-03-18	20.5000	20.5000	19.9500	19.9500	-7.209%	10	2,307	+40.501%
2026-03-17	22.5500	22.5500	20.8000	21.5000	-16.505%	13	2,307	+30.372%
2026-03-16	24.2000	25.7500	24.2000	25.7500	+5.533%	11	2,310	+8.854%
2026-03-13	25.8000	25.9500	24.3500	24.4000	-19.339%	157	2,308	+14.877%
2026-03-12	29.2800	30.6500	29.2800	30.2500	-6.780%	235	2,184	-7.339%
2026-03-11	33.4500	33.7500	31.9000	32.4500	-3.105%	400	2,360	-13.621%
2026-03-10	37.9000	37.9800	33.4900	33.4900	-1.500%	23	2,193	-16.303%
2026-03-09	30.0000	35.3700	30.0000	34.0000	+9.044%	425	2,193	-17.559%
2026-03-06	29.0000	32.6500	29.0000	31.1800	+15.739%	26	1,818	-10.103%
2026-03-05	24.8500	29.7400	24.8500	26.9400	+11.368%	46	1,818	+4.046%
2026-03-04	24.7000	25.0000	24.1700	24.1900	-0.861%	96	1,820	+15.874%
2026-03-03	23.6900	24.4000	23.3200	24.4000	-4.126%	36	1,797	+14.877%
2026-03-02	22.7500	25.4500	22.7500	25.4500	-3.048%	5	1,766	+10.138%
2026-02-27	26.3800	26.7300	26.2000	26.2500	+5.634%	10	1,767	+6.781%
2026-02-26	27.5000	27.5000	24.8000	24.8500	-26.653%	51	1,767	+12.797%
2026-02-25	33.8100	34.1500	33.0500	33.8800	+10.864%	29	1,790	-17.267%
2026-02-24	29.5000	31.0500	28.5400	30.5600	-6.114%	37	1,790	-8.279%
2026-02-23	35.1000	35.1000	32.2500	32.5500	-3.982%	17	1,766	-13.886%
2026-02-20	34.6000	34.6000	33.6000	33.9000	-0.877%	4	1,766	-17.316%
2026-02-19	34.8500	34.8500	33.4000	34.2000	+1.034%	3	1,766	-18.041%
2026-02-18	33.7000	34.5000	33.7000	33.8500	+0.894%	4	1,765	-17.194%
2026-02-17	33.3000	34.0300	33.3000	33.5500	+3.390%	5	1,765	-16.453%
2026-02-13	34.6500	34.6500	32.4500	32.4500	-6.078%	59	1,753	-13.621%
2026-02-12	36.1000	36.1000	34.5500	34.5500	-12.863%	35	1,753	-18.871%
2026-02-10	38.8500	39.7000	38.8000	39.6500	-1.319%	58	1,718	-29.306%
2026-02-09	38.7000	43.1500	38.1600	40.1800	+14.800%	21	1,732	-30.239%
2026-02-06	34.2900	35.2700	34.2900	35.0000	+25.899%	48	1,732	-19.914%
2026-02-05	27.6500	27.8000	27.6500	27.8000	+14.876%	2	1,755	+0.827%
2026-02-04	27.6500	27.6500	21.8000	24.2000	-15.679%	30	1,757	+15.826%
2026-02-03	31.8000	31.8000	28.1800	28.7000	-13.293%	4	1,748	-2.334%
2026-02-02	34.2000	34.3500	32.8200	33.1000	-0.301%	34	1,747	-15.317%
2026-01-30	33.5900	34.5500	33.2000	33.2000	-1.484%	3	1,757	-15.572%
2026-01-29	31.9500	33.7500	31.9500	33.7000	+0.597%	56	1,757	-16.825%
2026-01-28	32.3000	33.5000	31.9000	33.5000	-1.325%	6	1,762	-16.328%
2026-01-27	32.2000	34.1900	32.2000	33.9500	+8.466%	62	1,760	-17.437%
2026-01-26	31.4000	31.4000	31.3000	31.3000	+6.753%	3	1,765	-10.447%
2026-01-23	29.3500	29.8500	28.0000	29.3200	-8.375%	25	1,764	-4.400%
2026-01-22	33.0000	33.0500	32.0000	32.0000	-7.246%	34	1,759	-12.406%
2026-01-21	35.0000	35.0000	32.9000	34.5000	-6.631%	17	1,760	-18.754%
2026-01-20	40.0000	40.0000	36.4500	36.9500	-16.403%	21	1,755	-24.141%
2026-01-16	41.1200	44.2000	41.1200	44.2000	+9.950%	3	1,758	-36.584%
2026-01-15	40.2000	40.2000	40.2000	40.2000	+7.487%	1	1,758	-30.274%
2026-01-14	40.7000	40.7000	36.8000	37.4000	-17.385%	502	1,757	-25.053%
2026-01-13	44.5800	46.9200	44.5800	45.2700	+1.275%	30	1,330	-38.083%
2026-01-12	41.7000	44.7000	41.7000	44.7000	+11.222%	9	1,312	-37.293%
2026-01-09	38.5000	40.1900	38.5000	40.1900	+15.026%	4	1,320	-30.256%
2026-01-08	36.6000	36.6000	34.9400	34.9400	-16.010%	31	1,322	-19.777%
2026-01-07	39.7500	42.6500	38.1600	41.6000	+2.463%	106	1,299	-32.620%
2026-01-06	41.6500	42.6000	40.6000	40.6000	+2.785%	15	1,299	-30.961%
2026-01-05	39.2200	42.0000	39.0000	39.5000	-11.909%	30	1,287	-29.038%
2026-01-02	45.2000	50.0000	44.8200	44.8400	+4.303%	23	1,287	-37.489%
2025-12-31	42.2500	42.9900	42.2500	42.9900	-2.362%	2	1,275	-34.799%
2025-12-30	44.7500	45.2000	44.0200	44.0300	-1.389%	24	1,275	-36.339%
2025-12-29	45.1300	45.1300	43.5000	44.6500	-2.083%	149	1,274	-37.223%
2025-12-26	44.6900	45.6000	44.6900	45.6000	+1.672%	2	1,248	-38.531%
2025-12-24	45.3500	45.3500	44.8500	44.8500	+2.234%	2	1,249	-37.503%
2025-12-23	41.0000	44.0700	41.0000	43.8700	+9.675%	7	1,249	-36.107%
2025-12-22	41.5800	41.5800	40.0000	40.0000	+5.263%	19	1,253	-29.925%
2025-12-19	40.0000	40.0000	38.0000	38.0000	+3.825%	8	1,250	-26.237%
2025-12-18	37.4900	37.4900	34.0000	36.6000	+5.964%	34	1,246	-23.415%
2025-12-17	36.2400	36.2400	33.0000	34.5400	-18.538%	962	1,245	-18.848%
2025-12-16	44.1500	44.1500	41.0000	42.4000	+1.314%	12	359	-33.892%
2025-12-15	49.1500	49.1500	41.8500	41.8500	-19.904%	65	354	-33.023%
2025-12-12	60.7000	60.7000	50.5800	52.2500	-36.164%	58	316	-46.354%
2025-12-11	76.2500	83.0000	76.0800	81.8500	-5.430%	61	295	-65.754%
2025-12-10	81.3000	86.5500	80.1500	86.5500	+4.580%	27	316	-67.614%
2025-12-09	80.8400	82.7600	80.8400	82.7600	+4.363%	103	317	-66.131%
2025-12-08	78.8600	79.3100	78.7900	79.3000	+11.690%	18	419	-64.653%
2025-12-05	71.0000	71.0000	71.0000	71.0000	+7.413%	1	405	-60.521%
2025-12-04	67.1500	67.5500	66.1000	66.1000	+2.512%	32	404	-57.595%
2025-12-03	62.0000	64.5100	62.0000	64.4800	-5.009%	6	385	-56.529%
2025-12-02	74.2800	74.2800	67.8800	67.8800	-3.934%	38	383	-58.707%
2025-12-01	73.5000	74.5000	70.6600	70.6600	-10.726%	116	384	-60.331%
2025-11-28	81.0000	81.0000	78.6300	79.1500	-0.252%	40	279	-64.586%
2025-11-26	71.7000	79.3500	71.7000	79.3500	+9.147%	15	281	-64.675%
2025-11-25	66.0000	72.7000	65.8200	72.7000	+7.386%	14	281	-61.444%
2025-11-24	64.7000	67.7000	64.7000	67.7000	+39.732%	28	280	-58.597%
2025-11-21	50.2200	50.2200	48.4500	48.4500	-10.111%	4	295	-42.147%
2025-11-20	56.0500	56.0500	53.9000	53.9000	-0.278%	13	295	-47.996%
2025-11-19	46.0000	54.2000	46.0000	54.0500	+9.969%	6	294	-48.141%
2025-11-18	46.4500	49.5000	45.2000	49.1500	-0.807%	10	291	-42.970%
2025-11-17	49.6000	49.6000	49.5000	49.5500	+8.782%	15	290	-43.431%
2025-11-13	48.7000	48.7000	45.0500	45.5500	-13.403%	16	290	-38.463%
2025-11-11	56.3000	56.3000	52.6000	52.6000	-6.239%	8	278	-46.711%
2025-11-10	56.0500	56.1000	56.0500	56.1000	+1.355%	2	279	-50.036%
2025-11-06	55.3600	55.3600	55.3500	55.3500	-5.787%	7	278	-49.359%
2025-11-05	59.7000	59.7000	58.4000	58.7500	+2.854%	5	273	-52.289%
2025-11-04	57.1200	57.1200	57.1200	57.1200	-5.116%	5	270	-50.928%
2025-11-03	62.2000	62.2000	60.2000	60.2000	-6.667%	17	276	-53.439%
2025-10-31	68.6000	68.6000	61.5900	64.5000	-6.549%	17	276	-56.543%
2025-10-30	69.0200	69.0200	69.0200	69.0200	-7.764%	1	264	-59.389%
2025-10-29	67.1000	74.8300	67.1000	74.8300	+16.831%	52	264	-62.542%
2025-10-28	59.1000	64.2600	58.8000	64.0500	+21.629%	27	223	-56.237%
2025-10-24	50.7000	52.6600	50.7000	52.6600	+11.662%	13	231	-46.772%
2025-10-23	47.5000	47.5000	47.1600	47.1600	+6.528%	2	232	-40.564%
2025-10-22	45.5000	45.5000	44.2700	44.2700	-5.386%	8	231	-36.684%
2025-10-21	48.1200	48.1200	46.7900	46.7900	-8.255%	4	231	-40.094%
2025-10-20	53.3200	53.3200	51.0000	51.0000	-2.299%	2	231	-45.039%
2025-10-17	50.7400	53.1000	50.0000	52.2000	-4.396%	9	231	-46.303%
2025-10-16	56.1000	59.8300	54.6000	54.6000	+1.205%	112	225	-48.663%
2025-10-15	57.6000	57.6000	53.4500	53.9500	+8.990%	9	207	-48.044%
2025-10-14	50.0700	50.0700	49.4000	49.5000	-11.560%	11	204	-43.374%
2025-10-13	54.9000	57.8000	54.7800	55.9700	+19.799%	40	197	-49.920%
2025-10-08	46.7500	46.8000	44.7000	46.7200	+14.650%	6	169	-40.004%
2025-10-07	43.6500	43.7000	40.7500	40.7500	-8.324%	8	172	-31.215%
2025-10-06	44.4500	44.4500	44.4500	44.4500	-1.659%	1	171	-36.940%
2025-10-03	45.2000	45.2000	45.2000	45.2000	-0.681%	1	170	-37.987%
2025-10-02	43.0500	45.5100	42.6500	45.5100	+7.082%	24	171	-38.409%
2025-10-01	42.5000	42.5000	42.5000	42.5000	+12.852%	1	164	-34.047%
2025-09-30	36.7800	37.6600	36.7800	37.6600	-2.029%	3	163	-25.571%
2025-09-29	38.4400	38.4400	38.4400	38.4400	-7.262%	1	164	-27.081%
2025-09-26	41.1500	41.4500	41.1500	41.4500	-2.241%	12	164	-32.376%
2025-09-25	42.4000	42.4000	42.4000	42.4000	-0.703%	1	167	-33.892%
2025-09-24	42.7000	42.7000	42.7000	42.7000	-4.794%	23	166	-34.356%
2025-09-19	44.7500	44.8500	44.3500	44.8500	-2.394%	7	148	-37.503%
2025-09-17	46.7500	46.7500	45.8500	45.9500	-19.738%	40	144	-38.999%
2025-09-15	56.1000	57.3000	55.1000	57.2500	+3.526%	14	143	-51.039%
2025-09-12	54.3000	55.3000	54.3000	55.3000	-9.121%	3	137	-49.313%
2025-09-11	61.1900	61.1900	60.8500	60.8500	+5.734%	11	136	-53.936%
2025-09-10	52.9800	57.5500	52.9500	57.5500	+29.036%	41	125	-51.295%
2025-09-08	46.2200	48.6600	44.6000	44.6000	+13.141%	3	89	-37.152%
2025-09-05	39.8600	40.0600	39.4200	39.4200	+36.923%	3	88	-28.894%
2025-08-28	28.7900	28.7900	28.7900	28.7900	+11.806%	1	87	-2.640%
2025-08-22	25.7500	25.7500	25.7500	25.7500	+15.991%	2	86	+8.854%
2025-08-20	21.8000	22.2000	21.5000	22.2000	-22.621%	16	86	+26.261%
2025-08-15	29.9800	29.9800	28.6600	28.6900	-9.065%	12	81	-2.300%
2025-08-13	31.5500	31.5500	31.5500	31.5500	+9.930%	20	71	-11.157%
2025-08-12	28.7000	28.7000	28.7000	28.7000	-1.712%	9	91	-2.334%
2025-08-11	30.0500	30.1500	29.2000	29.2000	+2.745%	116	91	-4.007%
2025-08-08	28.4200	28.4200	28.4200	28.4200	+4.103%	2	38	-1.372%
2025-07-30	27.0000	27.3000	27.0000	27.3000	+5.773%	4	38	+2.674%
2025-07-29	25.6100	25.8100	25.6100	25.8100	+12.217%	2	36	+8.601%
2025-07-24	22.3000	23.0000	22.3000	23.0000	+16.515%	4	36	+21.870%
2025-07-22	19.7400	19.7400	19.7400	19.7400	-16.427%	2	32	+41.996%
2025-07-17	23.6200	23.6200	23.6200	23.6200	+16.240%	1	34	+18.671%
2025-07-16	20.3200	20.3200	20.3200	20.3200	-5.969%	2	33	+37.943%
2025-07-15	21.6000	21.6100	21.5500	21.6100	+9.695%	3	31	+29.708%
2025-07-11	19.2000	19.7000	19.2000	19.7000	-12.444%	25	30	+42.284%
2025-07-10	22.5000	22.5000	22.5000	22.5000	+2.506%	1	6	+24.578%
2025-07-09	21.9500	21.9500	21.9500	21.9500	0.000%	5	5	+27.699%