Dark

AVGO20260918C410
AVGO Sep 18 2026 410.00 Call (AVGO260918C00410000)
option OPRA

EOD

Jul 1, 2026

22.30-11.226%(-2.82)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	22.7000	23.0000	20.9500	22.3000	-11.226%	130	3,284	0.000%
2026-06-30	22.6700	25.7100	22.6700	25.1200	+6.894%	206	3,207	-11.226%
2026-06-29	23.1700	24.5900	19.0000	23.5000	+14.634%	77	3,197	-5.106%
2026-06-26	20.9500	23.4500	20.5000	20.5000	-22.642%	214	3,196	+8.780%
2026-06-25	30.0000	30.0000	25.5000	26.5000	-3.072%	103	3,184	-15.849%
2026-06-24	31.9000	32.0000	27.2000	27.3400	-2.912%	89	3,157	-18.435%
2026-06-23	24.6500	32.6500	24.6500	28.1600	-16.686%	247	3,187	-20.810%
2026-06-22	46.0000	46.0000	33.8000	33.8000	-25.518%	156	3,203	-34.024%
2026-06-18	42.7000	45.4600	41.4500	45.3800	+30.967%	308	3,212	-50.859%
2026-06-17	30.5000	38.1100	29.6100	34.6500	+30.755%	383	3,212	-35.642%
2026-06-16	32.4000	32.4000	26.5000	26.5000	-22.741%	151	3,350	-15.849%
2026-06-15	35.7000	35.8000	32.7300	34.3000	+12.459%	379	3,254	-34.985%
2026-06-12	29.6500	31.9000	29.2500	30.5000	-8.271%	142	3,299	-26.885%
2026-06-11	29.5000	33.7300	27.0000	33.2500	+18.920%	156	3,307	-32.932%
2026-06-10	30.1900	30.6000	27.0100	27.9600	-22.117%	469	3,348	-20.243%
2026-06-09	40.2500	44.1700	27.7000	35.9000	-6.266%	507	3,224	-37.883%
2026-06-08	41.8000	41.8000	37.2100	38.3000	+6.983%	152	3,194	-41.775%
2026-06-05	46.8000	46.8000	35.2000	35.8000	-32.934%	448	3,186	-37.709%
2026-06-04	52.9200	56.7800	45.0000	53.3800	-45.972%	746	3,044	-58.224%
2026-06-03	106.0000	106.5500	98.8000	98.8000	-2.198%	25	2,705	-77.429%
2026-06-02	106.0000	106.0000	94.3000	101.0200	+16.786%	60	2,717	-77.925%
2026-06-01	73.2800	88.0300	73.2800	86.5000	+27.056%	49	2,721	-74.220%
2026-05-29	74.0000	74.0000	65.8800	68.0800	+13.808%	18	2,722	-67.244%
2026-05-28	53.6200	59.9000	53.6200	59.8200	+11.086%	35	2,724	-62.721%
2026-05-27	61.0200	61.0200	53.8500	53.8500	-5.939%	20	2,723	-58.589%
2026-05-26	55.2500	64.8200	55.2500	57.2500	+13.411%	61	2,709	-61.048%
2026-05-22	54.0000	54.0000	49.2600	50.4800	-1.502%	101	2,713	-55.824%
2026-05-21	52.8400	52.8400	50.5800	51.2500	-6.341%	38	2,725	-56.488%
2026-05-20	52.4400	55.8800	52.2300	54.7200	+8.636%	41	2,725	-59.247%
2026-05-19	52.0000	52.8000	48.5700	50.3700	-9.243%	104	2,721	-55.728%
2026-05-18	57.2300	57.2300	55.5000	55.5000	-9.624%	14	2,721	-59.820%
2026-05-15	64.2000	64.2000	59.6700	61.4100	-14.530%	67	2,721	-63.687%
2026-05-14	60.0000	71.8500	60.0000	71.8500	+28.464%	57	2,688	-68.963%
2026-05-13	54.3000	55.9300	49.0500	55.9300	-1.445%	215	2,657	-60.129%
2026-05-12	58.0500	58.7000	50.2300	56.7500	-10.277%	82	2,657	-60.705%
2026-05-11	65.0000	66.5000	61.2500	63.2500	+0.079%	33	2,657	-64.743%
2026-05-08	59.0000	64.3500	58.1700	63.2000	+21.492%	23	2,665	-64.715%
2026-05-07	54.0300	58.0000	49.8000	52.0200	-10.619%	20	2,671	-57.132%
2026-05-06	66.5500	67.9500	57.8000	58.2000	-7.619%	54	2,663	-61.684%
2026-05-05	57.7900	65.5000	57.7900	63.0000	+17.318%	36	2,661	-64.603%
2026-05-04	53.9800	55.2500	51.5500	53.7000	-8.016%	445	2,672	-58.473%
2026-05-01	55.2500	59.2000	55.2500	58.3800	+4.605%	19	2,312	-61.802%
2026-04-30	55.2500	55.8100	49.7000	55.8100	+13.205%	39	2,312	-60.043%
2026-04-29	46.0500	49.4500	45.0500	49.3000	+5.162%	19	2,289	-54.767%
2026-04-28	47.8500	48.3600	44.9000	46.8800	-17.927%	54	2,287	-52.432%
2026-04-27	61.3000	61.3000	57.1200	57.1200	-6.789%	15	2,262	-60.959%
2026-04-24	63.1200	63.1200	56.4500	61.2800	+1.423%	49	2,260	-63.610%
2026-04-23	64.6200	66.2300	60.4200	60.4200	-2.784%	111	2,275	-63.092%
2026-04-22	49.3000	62.2000	49.3000	62.1500	+28.250%	71	2,360	-64.119%
2026-04-21	45.6000	49.1600	45.0000	48.4600	+3.106%	159	2,358	-53.983%
2026-04-20	50.1200	50.6200	45.3000	47.0000	-7.807%	47	2,358	-52.553%
2026-04-17	48.4500	51.1000	48.4500	50.9800	+8.192%	237	2,358	-56.257%
2026-04-16	46.3800	48.0500	46.2500	47.1200	+0.943%	204	2,295	-52.674%
2026-04-15	42.5000	46.6800	41.8900	46.6800	+24.149%	508	2,112	-52.228%
2026-04-14	38.6000	38.6000	36.3800	37.6000	-0.713%	400	1,946	-40.691%
2026-04-13	34.0400	37.8700	34.0400	37.8700	+8.479%	49	1,628	-41.114%
2026-04-10	29.2700	37.3500	29.2700	34.9100	+34.269%	736	1,606	-36.121%
2026-04-09	25.2600	27.5500	25.2600	26.0000	+4.839%	27	1,057	-14.231%
2026-04-08	24.7000	24.8500	22.4000	24.8000	+34.199%	56	1,049	-10.081%
2026-04-07	16.0000	18.8000	16.0000	18.4800	+57.949%	207	1,012	+20.671%
2026-04-06	12.2500	12.2500	11.7000	11.7000	-12.687%	23	977	+90.598%
2026-04-02	11.3200	13.4000	11.3200	13.4000	0.000%	173	839	+66.418%
2026-04-01	12.7500	13.4000	12.5500	13.4000	+13.080%	124	839	+66.418%
2026-03-31	10.6500	12.0400	10.3500	11.8500	+28.664%	32	743	+88.186%
2026-03-30	10.5500	10.5500	9.2100	9.2100	-21.617%	172	748	+142.128%
2026-03-27	12.0000	12.5000	11.3500	11.7500	-19.410%	158	735	+89.787%
2026-03-26	14.2400	14.6500	14.2400	14.5800	-5.631%	24	614	+52.949%
2026-03-25	15.7500	15.8000	15.4500	15.4500	-3.438%	14	609	+44.337%
2026-03-24	15.9500	16.0000	15.4500	16.0000	-3.614%	17	614	+39.375%
2026-03-23	15.7000	16.7000	15.7000	16.6000	+13.699%	31	604	+34.337%
2026-03-20	15.3500	15.4000	14.6000	14.6000	-9.598%	42	618	+52.740%
2026-03-19	14.4000	16.1500	14.4000	16.1500	+1.572%	11	608	+38.080%
2026-03-18	16.3000	16.3000	15.7500	15.9000	-6.471%	6	608	+40.252%
2026-03-17	16.3000	17.1500	16.3000	17.0000	-10.995%	3	604	+31.176%
2026-03-16	20.3000	20.3300	19.1000	19.1000	-6.693%	32	605	+16.754%
2026-03-13	23.4800	23.4800	19.9500	20.4700	-20.039%	70	627	+8.940%
2026-03-12	23.7000	25.6000	23.6500	25.6000	-3.030%	23	583	-12.891%
2026-03-11	26.0000	27.3000	26.0000	26.4000	-10.811%	29	592	-15.530%
2026-03-10	29.6000	29.6000	29.6000	29.6000	+1.893%	18	592	-24.662%
2026-03-09	28.1400	29.0500	27.3900	29.0500	+19.942%	248	610	-23.236%
2026-03-06	26.5000	27.1500	24.2200	24.2200	+10.342%	57	780	-7.927%
2026-03-05	20.7500	23.3500	20.7500	21.9500	+10.859%	60	739	+1.595%
2026-03-04	20.2500	21.2000	19.7500	19.8000	+3.125%	14	708	+12.626%
2026-03-03	19.3500	19.9500	19.2000	19.2000	-6.112%	4	709	+16.146%
2026-03-02	20.7500	20.8500	20.4500	20.4500	-8.378%	55	708	+9.046%
2026-02-27	20.8000	22.3200	20.7000	22.3200	+1.455%	72	712	-0.090%
2026-02-26	20.5000	22.0000	19.9800	22.0000	-20.578%	6	679	+1.364%
2026-02-25	27.9500	27.9500	27.3000	27.7000	+15.417%	58	661	-19.495%
2026-02-24	24.0000	24.0000	24.0000	24.0000	-14.651%	1	661	-7.083%
2026-02-20	28.1200	28.1200	28.1200	28.1200	-0.107%	1	661	-20.697%
2026-02-19	29.5000	29.5000	28.1500	28.1500	-0.880%	11	662	-20.782%
2026-02-18	27.4000	28.4000	27.3600	28.4000	+4.029%	9	661	-21.479%
2026-02-17	27.3000	27.3000	27.3000	27.3000	-12.219%	4	657	-18.315%
2026-02-12	32.6300	32.6300	31.1000	31.1000	+2.573%	5	657	-28.296%
2026-02-11	30.3200	30.3200	30.3200	30.3200	-10.954%	2	657	-26.451%
2026-02-10	34.5400	34.5400	34.0500	34.0500	-1.161%	5	657	-34.508%
2026-02-09	33.3500	36.1000	33.3500	34.4500	+17.137%	11	660	-35.269%
2026-02-06	25.5000	29.7000	25.4000	29.4100	+15.333%	86	666	-24.175%
2026-02-05	23.7000	25.5000	23.7000	25.5000	+24.390%	4	653	-12.549%
2026-02-04	23.3000	23.3000	20.5000	20.5000	-5.963%	504	651	+8.780%
2026-02-03	21.6000	21.8000	21.5200	21.8000	-24.567%	3	934	+2.294%
2026-02-02	28.0500	28.9500	28.0500	28.9000	+3.214%	14	935	-22.837%
2026-01-30	30.2500	31.0000	28.0000	28.0000	+0.539%	3	942	-20.357%
2026-01-29	25.2600	27.8500	25.2600	27.8500	-3.633%	8	942	-19.928%
2026-01-28	27.8700	28.9000	27.6500	28.9000	+1.582%	31	938	-22.837%
2026-01-27	28.4500	28.4500	28.4500	28.4500	+16.598%	1	912	-21.617%
2026-01-23	23.6500	24.9000	23.6500	24.4000	-9.963%	14	912	-8.607%
2026-01-22	28.3000	28.3000	27.1000	27.1000	-7.224%	34	911	-17.712%
2026-01-21	29.3000	29.3000	29.2100	29.2100	-5.162%	44	913	-23.656%
2026-01-20	31.0900	31.0900	30.8000	30.8000	-15.152%	7	926	-27.597%
2026-01-12	36.3000	36.3000	36.3000	36.3000	+3.125%	1	922	-38.567%
2026-01-09	34.2900	35.2000	34.2900	35.2000	+19.322%	138	923	-36.648%
2026-01-08	29.7400	29.7700	29.5000	29.5000	-17.598%	250	1,049	-24.407%
2026-01-07	33.1500	35.8000	33.1500	35.8000	+4.587%	2	1,071	-37.709%
2026-01-06	34.2300	34.2300	34.2300	34.2300	+0.825%	1	1,070	-34.852%
2026-01-05	33.9500	33.9500	33.9500	33.9500	-17.896%	1	1,069	-34.315%
2026-01-02	41.3500	41.3500	41.3500	41.3500	+12.181%	500	1,069	-46.070%
2025-12-31	36.8600	36.8600	36.8600	36.8600	-3.634%	1	580	-39.501%
2025-12-30	38.2500	38.2500	38.2500	38.2500	0.000%	50	580	-41.699%
2025-12-29	37.7400	38.5800	37.7400	38.2500	-3.652%	6	530	-41.699%
2025-12-26	39.2500	39.7000	39.2500	39.7000	+7.676%	21	532	-43.829%
2025-12-23	36.5500	36.8700	36.5500	36.8700	+3.248%	3	542	-39.517%
2025-12-22	34.7000	35.7100	34.3000	35.7100	+8.179%	23	540	-37.553%
2025-12-19	33.6500	33.6500	33.0100	33.0100	+5.632%	4	541	-32.445%
2025-12-18	31.1500	31.2500	30.1100	31.2500	+8.696%	11	537	-28.640%
2025-12-17	31.0000	31.0000	28.7500	28.7500	-20.028%	17	534	-22.435%
2025-12-16	37.3500	37.3500	35.1500	35.9500	-5.890%	13	519	-37.969%
2025-12-15	40.9500	40.9500	38.2000	38.2000	-14.254%	51	517	-41.623%
2025-12-12	54.0000	54.0000	44.4100	44.5500	-38.889%	69	534	-49.944%
2025-12-11	67.4000	73.8800	67.4000	72.9000	-0.559%	71	542	-69.410%
2025-12-10	72.3500	73.3100	71.1100	73.3100	-0.041%	22	501	-69.581%
2025-12-09	73.3400	73.3400	73.3400	73.3400	+5.830%	7	501	-69.594%
2025-12-08	70.2500	71.0000	69.3000	69.3000	+7.442%	136	501	-67.821%
2025-12-05	64.5000	64.5000	64.5000	64.5000	+11.015%	1	484	-65.426%
2025-12-04	59.1000	59.1500	58.1000	58.1000	+2.379%	22	485	-61.618%
2025-12-03	56.5500	57.0000	55.0000	56.7500	-6.507%	18	490	-60.705%
2025-12-02	64.2000	64.2000	60.0500	60.7000	-3.267%	100	490	-63.262%
2025-12-01	62.7500	62.7500	62.7500	62.7500	-10.765%	1	430	-64.462%
2025-11-28	70.3200	70.3200	70.3200	70.3200	-1.027%	2	430	-68.288%
2025-11-26	68.3100	71.0500	68.3100	71.0500	+21.246%	2	427	-68.614%
2025-11-25	60.1300	60.1300	58.5500	58.6000	-1.859%	6	427	-61.945%
2025-11-24	58.1500	59.7100	58.1500	59.7100	+36.138%	2	430	-62.653%
2025-11-21	40.8300	43.8600	40.8300	43.8600	-7.566%	3	431	-49.156%
2025-11-20	49.2000	49.4500	47.3500	47.4500	-0.105%	14	431	-53.003%
2025-11-19	46.4000	47.5000	46.4000	47.5000	+16.995%	5	430	-53.053%
2025-11-18	40.7500	43.3500	40.6000	40.6000	+0.595%	8	432	-45.074%
2025-11-17	42.8500	42.8500	40.3600	40.3600	+2.177%	4	427	-44.747%
2025-11-13	40.0500	40.0500	38.7500	39.5000	-14.962%	13	426	-43.544%
2025-11-12	47.1900	47.1900	46.0800	46.4500	-2.107%	5	420	-51.991%
2025-11-11	47.1500	47.4500	47.1500	47.4500	+12.441%	2	420	-53.003%
2025-11-07	45.8500	45.8500	42.2000	42.2000	-12.175%	3	419	-47.156%
2025-11-06	47.9500	48.0500	47.9500	48.0500	-8.389%	2	421	-53.590%
2025-11-05	51.6500	52.4500	51.6500	52.4500	+5.364%	3	419	-57.483%
2025-11-04	54.3000	54.3000	49.7800	49.7800	-8.493%	2	422	-55.203%
2025-10-31	54.4000	54.4000	54.4000	54.4000	-3.546%	3	421	-59.007%
2025-10-30	57.2500	58.8000	56.4000	56.4000	-8.841%	6	423	-60.461%
2025-10-29	61.1900	61.8700	61.1900	61.8700	+9.699%	6	419	-63.957%
2025-10-28	50.9400	56.4000	50.9400	56.4000	+23.414%	6	418	-60.461%
2025-10-24	45.7000	45.7000	45.6900	45.7000	+19.321%	75	413	-51.204%
2025-10-22	38.3000	38.3000	38.3000	38.3000	-6.104%	1	371	-41.775%
2025-10-21	40.7800	40.7900	40.7800	40.7900	-7.295%	5	371	-45.330%
2025-10-20	44.0000	44.0000	44.0000	44.0000	-0.744%	4	371	-49.318%
2025-10-17	43.8400	44.4500	43.8400	44.3300	-10.715%	61	372	-49.695%
2025-10-16	49.8500	49.8500	49.6500	49.6500	+5.302%	2	351	-55.086%
2025-10-15	47.2500	49.3600	46.6500	47.1500	+3.173%	18	352	-52.704%
2025-10-14	43.0000	45.7000	43.0000	45.7000	-6.830%	15	345	-51.204%
2025-10-13	45.8000	50.8500	43.1500	49.0500	+42.009%	20	345	-54.536%
2025-10-10	38.5700	38.5900	34.5400	34.5400	-13.434%	4	336	-35.437%
2025-10-08	40.2100	40.4500	39.1300	39.9000	+3.906%	256	335	-44.110%
2025-10-03	39.8400	39.8400	38.4000	38.4000	-1.336%	3	571	-41.927%
2025-10-02	37.4800	38.9200	36.4500	38.9200	+20.720%	31	575	-42.703%
2025-09-30	31.3100	32.2400	31.3100	32.2400	-1.617%	4	549	-30.831%
2025-09-29	32.7900	32.7900	32.7700	32.7700	-7.560%	2	549	-31.950%
2025-09-26	35.4000	35.4500	35.4000	35.4500	-4.293%	23	550	-37.094%
2025-09-25	34.2000	37.0400	34.1100	37.0400	+0.926%	201	527	-39.795%
2025-09-24	36.7000	36.7000	36.7000	36.7000	-4.228%	10	326	-39.237%
2025-09-22	39.6400	39.6400	38.3200	38.3200	-3.839%	5	320	-41.806%
2025-09-19	39.6000	39.8500	39.6000	39.8500	-0.871%	2	320	-44.040%
2025-09-18	39.0000	40.4000	39.0000	40.2000	-2.781%	22	320	-44.527%
2025-09-17	40.4600	41.3500	39.6000	41.3500	-12.892%	29	320	-46.070%
2025-09-16	46.7500	47.6000	46.7500	47.4700	-4.487%	26	309	-53.023%
2025-09-15	48.6200	49.9000	48.0400	49.7000	+3.219%	18	326	-55.131%
2025-09-12	47.5000	48.1500	47.5000	48.1500	-2.273%	4	334	-53.686%
2025-09-11	49.2700	49.2700	49.2700	49.2700	-1.872%	1	331	-54.739%
2025-09-10	43.0000	53.0000	43.0000	50.2100	+44.282%	6	331	-55.587%
2025-09-09	35.2200	35.5000	34.8000	34.8000	-9.563%	59	334	-35.920%
2025-09-08	40.0000	41.3000	38.4800	38.4800	+16.606%	7	301	-42.048%
2025-09-05	39.3000	39.3000	32.4500	33.0000	+45.695%	92	302	-32.424%
2025-09-04	22.8000	22.8000	22.6500	22.6500	+7.346%	2	252	-1.545%
2025-09-03	21.1500	21.8500	21.1000	21.1000	+6.297%	3	250	+5.687%
2025-09-02	19.8500	19.8500	19.8500	19.8500	-1.489%	1	250	+12.343%
2025-08-29	20.1500	20.1500	20.1500	20.1500	-0.983%	1	249	+10.670%
2025-08-25	19.5500	20.3500	19.5500	20.3500	-3.555%	2	249	+9.582%
2025-08-22	21.5000	21.5500	21.1000	21.1000	+13.137%	21	247	+5.687%
2025-08-21	18.9500	18.9500	18.6500	18.6500	+1.084%	13	232	+19.571%
2025-08-20	18.2000	18.4500	17.8500	18.4500	-16.704%	9	222	+20.867%
2025-08-19	21.5000	22.1500	21.5000	22.1500	-5.342%	5	213	+0.677%
2025-08-18	22.4400	23.8000	22.4400	23.4000	-4.490%	8	210	-4.701%
2025-08-15	24.5000	24.5000	24.5000	24.5000	-7.372%	1	205	-8.980%
2025-08-14	26.4500	26.4500	26.4500	26.4500	+9.979%	1	205	-15.690%
2025-08-12	24.0500	24.0500	24.0500	24.0500	-3.024%	20	204	-7.277%
2025-08-08	24.8000	24.8000	24.8000	24.8000	-4.615%	1	189	-10.081%
2025-08-07	26.0000	26.0000	26.0000	26.0000	+22.353%	1	190	-14.231%
2025-07-31	21.2500	21.2500	21.2500	21.2500	-11.458%	1	191	+4.941%
2025-07-30	23.1000	24.0000	22.9100	24.0000	+10.599%	5	191	-7.083%
2025-07-29	23.1000	23.1000	21.1500	21.7000	+4.327%	199	190	+2.765%
2025-07-28	20.0000	20.8000	20.0000	20.8000	+5.745%	4	104	+7.212%
2025-07-25	19.4000	20.0000	19.4000	19.6700	+6.324%	27	100	+13.371%
2025-07-24	18.5000	18.5000	18.5000	18.5000	+11.111%	1	74	+20.541%
2025-07-23	16.6500	16.6500	16.6500	16.6500	+2.462%	25	74	+33.934%
2025-07-22	16.2000	17.0000	16.2000	16.2500	-17.429%	19	78	+37.231%
2025-07-21	19.7000	19.7000	19.6500	19.6800	+9.333%	31	65	+13.313%
2025-07-18	18.1400	18.1400	18.0000	18.0000	-6.591%	12	52	+23.889%
2025-07-17	18.9000	19.9500	18.9000	19.2700	+7.834%	10	48	+15.724%
2025-07-15	18.0000	18.0000	17.8700	17.8700	+11.132%	54	42	+24.790%
2025-07-14	16.0800	16.0800	16.0800	16.0800	-12.371%	1	18	+38.682%
2025-07-09	18.5200	18.5200	18.3500	18.3500	+10.876%	2	17	+21.526%
2025-07-08	17.2500	17.3500	16.5500	16.5500	0.000%	15	0	+34.743%