Dark

AVGO20260918C420
AVGO Sep 18 2026 420.00 Call (AVGO260918C00420000)
option OPRA

EOD

Jul 1, 2026

18.76-14.688%(-3.23)318

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	20.0400	20.2500	18.1500	18.7600	-14.688%	318	4,016	0.000%
2026-06-30	20.9400	22.3500	20.4000	21.9900	+7.268%	169	3,862	-14.688%
2026-06-29	20.4000	21.2600	16.4500	20.5000	+14.334%	219	3,815	-8.488%
2026-06-26	21.2800	21.2800	17.9300	17.9300	-22.549%	196	3,818	+4.629%
2026-06-25	25.7500	27.1400	21.8900	23.1500	-4.733%	388	3,797	-18.963%
2026-06-24	28.1500	28.1500	23.8500	24.3000	0.000%	225	3,930	-22.798%
2026-06-23	25.0400	28.6000	24.3000	24.3000	-20.145%	144	3,825	-22.798%
2026-06-22	41.1000	41.1000	30.4300	30.4300	-25.780%	217	3,787	-38.350%
2026-06-18	39.0000	41.0000	37.6000	41.0000	+32.173%	149	3,726	-54.244%
2026-06-17	27.3000	34.0800	27.3000	31.0200	+32.000%	204	3,726	-39.523%
2026-06-16	29.1400	29.1400	23.4000	23.5000	-22.596%	227	3,627	-20.170%
2026-06-15	32.8000	32.8000	29.5000	30.3600	+14.869%	174	3,620	-38.208%
2026-06-12	27.7000	27.7000	26.1000	26.4300	-9.795%	26	3,637	-29.020%
2026-06-11	25.2000	30.0000	24.5500	29.3000	+16.966%	256	3,634	-35.973%
2026-06-10	27.4000	27.6600	24.3500	25.0500	-21.596%	180	3,540	-25.110%
2026-06-09	36.1500	38.9600	24.6800	31.9500	-6.770%	395	3,492	-41.283%
2026-06-08	36.0500	37.2000	33.2000	34.2700	+6.363%	194	3,384	-45.258%
2026-06-05	43.5000	43.5000	31.7000	32.2200	-34.777%	329	3,411	-41.775%
2026-06-04	48.4600	53.1000	40.8800	49.4000	-47.447%	805	3,384	-62.024%
2026-06-03	99.3500	100.0000	89.2000	94.0000	-1.053%	169	3,206	-80.043%
2026-06-02	97.9600	100.0000	87.9600	95.0000	+22.186%	173	3,223	-80.253%
2026-06-01	67.2900	81.9200	67.2900	77.7500	+25.768%	89	3,182	-75.871%
2026-05-29	56.4500	68.7800	56.4500	61.8200	+14.907%	124	3,197	-69.654%
2026-05-28	52.2000	56.5000	47.7400	53.8000	+0.730%	174	3,170	-65.130%
2026-05-27	58.5000	58.5000	49.4600	53.4100	+1.830%	71	3,170	-64.875%
2026-05-26	48.4200	60.2000	48.4200	52.4500	+11.953%	195	3,147	-64.233%
2026-05-22	49.0000	49.1700	45.1500	46.8500	-0.951%	99	3,136	-59.957%
2026-05-21	50.9500	52.0000	45.6900	47.3000	-4.637%	108	3,119	-60.338%
2026-05-20	47.0000	52.8500	46.7700	49.6000	+6.483%	152	3,119	-62.177%
2026-05-19	47.0000	49.0000	44.0000	46.5800	-10.852%	108	3,076	-59.725%
2026-05-18	52.1500	52.7000	49.0800	52.2500	-6.863%	45	3,076	-64.096%
2026-05-15	60.7000	60.7000	54.1500	56.1000	-13.626%	182	3,076	-66.560%
2026-05-14	53.5000	66.5900	53.5000	64.9500	+27.980%	182	2,992	-71.116%
2026-05-13	49.9600	51.3500	45.2000	50.7500	-2.535%	353	2,808	-63.034%
2026-05-12	54.5000	56.7000	46.1000	52.0700	-9.757%	123	2,808	-63.972%
2026-05-11	60.0000	60.5500	56.8300	57.7000	-1.368%	111	2,808	-67.487%
2026-05-08	51.8700	61.0000	51.8700	58.5000	+21.875%	463	2,840	-67.932%
2026-05-07	53.4000	53.9800	45.5600	48.0000	-13.122%	229	2,808	-60.917%
2026-05-06	62.4100	62.7300	52.0000	55.2500	-3.308%	75	2,673	-66.045%
2026-05-05	52.0500	60.7700	52.0500	57.1400	+16.020%	71	2,664	-67.168%
2026-05-04	51.5800	52.0000	47.3000	49.2500	-7.093%	58	2,636	-61.909%
2026-05-01	49.4500	54.1000	49.4500	53.0100	+5.808%	58	2,563	-64.610%
2026-04-30	48.5500	50.8000	44.8500	50.1000	+10.963%	861	2,563	-62.555%
2026-04-29	42.9000	45.1500	41.7000	45.1500	+4.345%	85	2,550	-58.450%
2026-04-28	43.4200	45.8300	40.3100	43.2700	-18.512%	1,051	2,527	-56.644%
2026-04-27	56.6700	56.6700	52.3900	53.1000	-7.491%	40	2,476	-64.670%
2026-04-24	57.8000	58.5800	51.0000	57.4000	+2.226%	128	2,465	-67.317%
2026-04-23	60.4700	61.3500	56.0000	56.1500	-0.742%	251	2,434	-66.589%
2026-04-22	45.9800	56.5700	45.9800	56.5700	+28.073%	258	2,534	-66.838%
2026-04-21	41.5200	44.4500	41.0000	44.1700	+3.929%	38	2,551	-57.528%
2026-04-20	44.6500	44.9100	41.3600	42.5000	-8.602%	1,452	2,551	-55.859%
2026-04-17	43.8000	46.7500	43.7000	46.5000	+7.589%	513	2,165	-59.656%
2026-04-16	42.9700	43.5500	42.4500	43.2200	+5.286%	187	2,123	-56.594%
2026-04-15	39.7100	43.0500	38.7300	41.0500	+21.810%	331	2,081	-54.300%
2026-04-14	33.5800	33.9900	33.0000	33.7000	-3.161%	111	2,236	-44.332%
2026-04-13	31.1100	34.8000	31.0000	34.8000	+7.374%	99	2,209	-46.092%
2026-04-10	25.3500	34.1300	25.3500	32.4100	+39.940%	143	2,170	-42.117%
2026-04-09	23.7200	24.4500	22.9700	23.1600	+5.273%	27	2,125	-18.998%
2026-04-08	19.9000	22.3500	19.9000	22.0000	+32.530%	649	2,116	-14.727%
2026-04-07	14.1100	16.6000	14.1100	16.6000	+46.256%	522	1,726	+13.012%
2026-04-06	10.7500	11.3500	10.3000	11.3500	-1.901%	19	1,534	+65.286%
2026-04-02	10.3500	11.5700	10.2500	11.5700	-0.259%	12	1,542	+62.143%
2026-04-01	11.2500	11.6500	10.8500	11.6000	+11.753%	58	1,542	+61.724%
2026-03-31	9.3500	10.3800	9.0000	10.3800	+30.402%	46	1,519	+80.732%
2026-03-30	9.2000	9.2000	7.9500	7.9600	-24.190%	242	1,521	+135.678%
2026-03-27	11.1400	11.1400	10.2400	10.5000	-13.580%	20	1,537	+78.667%
2026-03-26	12.9000	12.9000	12.1000	12.1500	-11.314%	61	1,536	+54.403%
2026-03-25	14.0800	14.1500	13.3000	13.7000	-1.083%	39	1,519	+36.934%
2026-03-24	13.3500	14.1000	13.3500	13.8500	-7.973%	212	1,538	+35.451%
2026-03-23	14.8900	15.5900	14.2500	15.0500	+15.769%	112	1,425	+24.651%
2026-03-20	13.5000	14.0000	12.9000	13.0000	-8.772%	168	1,353	+44.308%
2026-03-19	12.4700	14.7600	12.4700	14.2500	+4.396%	140	1,204	+31.649%
2026-03-18	15.4500	15.4500	13.6500	13.6500	-8.081%	33	1,137	+37.436%
2026-03-17	16.5700	16.5700	14.3000	14.8500	-18.182%	229	1,152	+26.330%
2026-03-16	17.4500	18.1500	17.1400	18.1500	+3.833%	27	951	+3.361%
2026-03-13	18.4000	18.7000	17.4800	17.4800	-21.297%	47	927	+7.323%
2026-03-12	21.6000	22.7000	21.0000	22.2100	-6.798%	35	910	-15.534%
2026-03-11	25.7500	25.7500	23.5700	23.8300	-4.527%	58	888	-21.276%
2026-03-10	24.9600	24.9600	24.9600	24.9600	-5.633%	5	871	-24.840%
2026-03-09	22.0000	27.4700	22.0000	26.4500	+20.227%	92	874	-29.074%
2026-03-06	22.5500	24.5000	22.0000	22.0000	+11.111%	65	847	-14.727%
2026-03-05	19.1000	21.4200	18.7200	19.8000	+15.250%	46	821	-5.253%
2026-03-04	19.2300	19.2300	17.1800	17.1800	-1.434%	36	815	+9.197%
2026-03-03	17.0700	18.1000	17.0700	17.4300	-8.743%	9	807	+7.631%
2026-03-02	19.0500	19.1000	18.7000	19.1000	-6.601%	8	803	-1.780%
2026-02-27	20.1800	20.4500	20.0600	20.4500	+3.440%	8	801	-8.264%
2026-02-26	21.1900	21.1900	18.2000	19.7700	-22.012%	37	797	-5.109%
2026-02-25	25.4000	25.4000	24.6000	25.3500	+13.423%	26	784	-25.996%
2026-02-24	22.3000	22.6500	22.3000	22.3500	-10.671%	30	784	-16.063%
2026-02-23	25.0200	25.0200	25.0200	25.0200	-2.570%	3	782	-25.020%
2026-02-20	26.0500	26.0500	25.3000	25.6800	+1.302%	49	782	-26.947%
2026-02-19	25.8000	26.0000	25.3500	25.3500	-1.362%	32	752	-25.996%
2026-02-18	26.0000	26.0000	25.7000	25.7000	+18.981%	21	740	-27.004%
2026-02-17	22.5900	22.5900	21.6000	21.6000	-13.876%	101	730	-13.148%
2026-02-13	25.0800	25.0800	25.0800	25.0800	-12.461%	1	806	-25.199%
2026-02-12	30.0000	30.0000	28.4000	28.6500	-6.373%	24	806	-34.520%
2026-02-11	30.9100	30.9100	30.6000	30.6000	+1.661%	6	800	-38.693%
2026-02-10	30.9900	30.9900	30.1000	30.1000	-4.897%	111	801	-37.674%
2026-02-09	30.4400	34.1500	30.4400	31.6500	+17.006%	19	836	-40.727%
2026-02-06	23.5000	27.3000	23.5000	27.0500	+37.449%	242	832	-30.647%
2026-02-05	21.5000	25.3500	19.6800	19.6800	+1.969%	28	818	-4.675%
2026-02-04	21.0000	21.0000	17.0000	19.3000	-1.531%	39	809	-2.798%
2026-02-03	25.2800	25.2800	19.6000	19.6000	-20.163%	114	791	-4.286%
2026-02-02	25.5000	25.5500	24.5500	24.5500	-7.008%	5	825	-23.585%
2026-01-30	27.8000	27.8500	25.9000	26.4000	+14.484%	58	822	-28.939%
2026-01-29	23.0600	23.0600	23.0600	23.0600	-7.241%	1	842	-18.647%
2026-01-28	24.6000	24.8600	24.6000	24.8600	-4.824%	3	842	-24.537%
2026-01-27	25.2400	26.7900	25.2400	26.1200	+7.049%	7	840	-28.178%
2026-01-26	24.0300	24.6000	23.5300	24.4000	+7.489%	38	844	-23.115%
2026-01-23	21.7000	22.9000	21.4500	22.7000	-7.911%	51	822	-17.357%
2026-01-22	25.6000	25.7000	24.6500	24.6500	-7.712%	80	789	-23.895%
2026-01-21	28.9500	28.9500	25.7000	26.7100	-6.706%	80	837	-29.764%
2026-01-20	32.0000	32.0000	28.3500	28.6300	-17.730%	21	865	-34.474%
2026-01-16	34.8000	34.8000	34.8000	34.8000	+10.476%	10	851	-46.092%
2026-01-15	31.5000	31.5000	31.5000	31.5000	+3.110%	5	851	-40.444%
2026-01-14	28.9000	30.5500	28.9000	30.5500	-18.815%	6	846	-38.592%
2026-01-13	34.7000	37.6300	34.7000	37.6300	+7.208%	4	846	-50.146%
2026-01-12	35.1000	35.1000	35.1000	35.1000	+17.000%	1	848	-46.553%
2026-01-09	30.0000	30.0000	30.0000	30.0000	+11.524%	1	849	-37.467%
2026-01-08	29.0000	29.0000	26.9000	26.9000	-21.114%	56	848	-30.260%
2026-01-07	32.8000	34.1000	32.8000	34.1000	+4.730%	2	849	-44.985%
2026-01-06	33.5500	33.5500	32.5600	32.5600	+2.487%	2	850	-42.383%
2026-01-05	31.6700	31.7700	31.6700	31.7700	-5.587%	2	850	-40.951%
2026-01-02	40.0000	40.0000	33.6500	33.6500	-0.825%	6	850	-44.250%
2025-12-31	33.4500	33.9300	33.4500	33.9300	-3.553%	3	848	-44.710%
2025-12-30	35.4000	35.4000	35.1800	35.1800	-0.340%	33	848	-46.674%
2025-12-29	35.0000	35.4000	35.0000	35.3000	-4.024%	11	821	-46.856%
2025-12-26	36.0600	36.7800	35.9000	36.7800	+3.957%	8	831	-48.994%
2025-12-24	35.3800	35.3800	35.3800	35.3800	+9.536%	1	829	-46.976%
2025-12-23	32.2000	32.3000	31.9100	32.3000	-1.072%	4	829	-41.920%
2025-12-22	32.1000	32.6500	32.1000	32.6500	+8.472%	2	826	-42.542%
2025-12-19	30.5900	30.8900	30.1000	30.1000	+10.015%	12	826	-37.674%
2025-12-18	27.3600	27.3600	27.3600	27.3600	+0.293%	1	820	-31.433%
2025-12-17	30.5000	30.5000	26.1200	27.2800	-19.906%	9	819	-31.232%
2025-12-16	33.8200	34.5000	32.6500	34.0600	+3.212%	16	818	-44.921%
2025-12-15	39.3600	39.3600	33.0000	33.0000	-20.863%	11	816	-43.152%
2025-12-12	50.4700	50.4700	41.5000	41.7000	-38.586%	30	815	-55.012%
2025-12-11	65.0000	67.9000	64.2000	67.9000	-6.731%	17	819	-72.371%
2025-12-10	67.0000	72.8000	67.0000	72.8000	+5.507%	3	822	-74.231%
2025-12-09	66.4800	69.0000	66.4800	69.0000	+5.828%	2	821	-72.812%
2025-12-08	66.6500	66.6500	64.8300	65.2000	+9.488%	91	820	-71.227%
2025-12-05	59.7000	61.4200	57.8000	59.5500	+9.266%	29	790	-68.497%
2025-12-04	55.8500	56.7000	54.5000	54.5000	+1.926%	20	779	-65.578%
2025-12-03	54.4100	54.4100	53.2000	53.4700	-6.521%	7	777	-64.915%
2025-12-02	58.6000	59.7500	56.3500	57.2000	-13.004%	80	781	-67.203%
2025-11-28	66.0500	66.6900	65.7500	65.7500	-2.448%	252	758	-71.468%
2025-11-26	65.1500	67.4000	64.4600	67.4000	+11.276%	80	559	-72.166%
2025-11-25	60.5700	60.5700	60.5700	60.5700	+7.968%	5	559	-69.028%
2025-11-24	50.6500	56.1000	50.6500	56.1000	+36.929%	16	554	-66.560%
2025-11-21	38.1400	40.9700	38.1400	40.9700	-3.418%	3	553	-54.210%
2025-11-20	50.5500	53.7500	42.4200	42.4200	+5.391%	45	556	-55.776%
2025-11-18	40.2000	40.5500	40.2000	40.2500	+7.190%	11	572	-53.391%
2025-11-17	40.4000	40.7500	37.5500	37.5500	-4.453%	66	561	-50.040%
2025-11-14	36.1500	39.3000	36.1500	39.3000	+7.231%	9	520	-52.265%
2025-11-13	39.6500	39.6500	36.1000	36.6500	-14.965%	41	519	-48.813%
2025-11-12	42.8500	43.1000	42.8500	43.1000	-0.347%	8	501	-56.473%
2025-11-11	44.0500	44.1500	43.2500	43.2500	+3.099%	8	504	-56.624%
2025-11-07	41.8600	41.9500	41.8600	41.9500	-6.674%	12	511	-55.280%
2025-11-06	44.9500	44.9500	44.9500	44.9500	-6.936%	1	523	-58.265%
2025-11-05	49.4300	49.4300	48.3000	48.3000	+8.272%	5	523	-61.159%
2025-11-04	44.6200	44.6300	44.6100	44.6100	-11.488%	200	525	-57.947%
2025-11-03	50.4000	50.4000	50.4000	50.4000	-1.138%	1	565	-62.778%
2025-10-31	56.1000	56.1000	50.9800	50.9800	-6.767%	2	565	-63.201%
2025-10-30	55.0000	55.0000	54.6800	54.6800	-5.234%	2	564	-65.691%
2025-10-29	59.2000	59.2000	57.7000	57.7000	+9.012%	2	563	-67.487%
2025-10-28	52.9300	52.9300	52.9300	52.9300	+24.249%	1	562	-64.557%
2025-10-24	42.0500	43.2500	42.0500	42.6000	+16.553%	87	562	-55.962%
2025-10-22	36.0500	36.5500	35.3100	36.5500	-3.281%	8	511	-48.673%
2025-10-21	38.6600	38.6600	37.7900	37.7900	-21.921%	36	508	-50.357%
2025-10-16	48.4000	48.4000	48.4000	48.4000	+7.436%	2	532	-61.240%
2025-10-15	44.9000	45.3500	44.9000	45.0500	-5.158%	6	532	-58.357%
2025-10-13	43.7000	47.5000	42.4000	47.5000	+48.438%	26	532	-60.505%
2025-10-10	32.0000	32.0000	32.0000	32.0000	-16.121%	1	528	-41.375%
2025-10-09	37.7700	38.9500	37.7700	38.1500	+0.395%	6	527	-50.826%
2025-10-08	37.3300	38.0000	37.2800	38.0000	+8.883%	201	532	-50.632%
2025-10-07	34.1000	34.9000	34.1000	34.9000	-3.190%	15	334	-46.246%
2025-10-03	36.8200	36.8200	35.6500	36.0500	+1.980%	8	324	-47.961%
2025-10-02	36.7000	36.7000	33.8500	35.3500	+15.147%	13	318	-46.931%
2025-10-01	29.4800	30.7000	29.4800	30.7000	+5.826%	11	308	-38.893%
2025-09-30	29.0100	29.0100	29.0100	29.0100	-4.163%	1	308	-35.333%
2025-09-29	34.0000	34.0000	30.2500	30.2700	-7.854%	4	308	-38.024%
2025-09-26	32.8500	32.8500	32.8500	32.8500	-3.666%	2	308	-42.892%
2025-09-25	31.7800	34.1000	31.7000	34.1000	-4.695%	3	306	-44.985%
2025-09-24	34.9700	35.7800	34.1000	35.7800	+1.216%	110	307	-47.568%
2025-09-23	36.7400	36.7400	35.3500	35.3500	-1.147%	35	206	-46.931%
2025-09-22	35.7600	35.7600	35.7600	35.7600	-0.390%	1	178	-47.539%
2025-09-19	33.7600	35.9000	33.7600	35.9000	-4.011%	5	179	-47.744%
2025-09-18	38.5000	39.0500	37.4000	37.4000	-2.017%	14	178	-49.840%
2025-09-17	43.9700	43.9700	37.1000	38.1700	-13.799%	9	186	-50.851%
2025-09-16	44.2800	44.2800	44.2800	44.2800	-4.774%	1	184	-57.633%
2025-09-15	45.0000	46.5100	44.7500	46.5000	+5.923%	11	185	-59.656%
2025-09-12	44.6000	45.9500	43.1000	43.9000	-0.566%	102	180	-57.267%
2025-09-11	46.1400	47.2000	44.1300	44.1500	-6.363%	60	111	-57.508%
2025-09-10	39.4400	50.5000	39.4400	47.1500	+44.366%	19	73	-60.212%
2025-09-09	34.9300	34.9300	32.6600	32.6600	-10.151%	2	61	-42.560%
2025-09-08	33.9000	39.3800	33.9000	36.3500	+15.580%	34	62	-48.391%
2025-09-05	36.0000	36.0000	30.2000	31.4500	+51.566%	24	52	-40.350%
2025-09-04	20.7500	20.7500	20.7500	20.7500	+3.491%	1	32	-9.590%
2025-09-03	20.0500	20.0500	20.0500	20.0500	+9.264%	1	32	-6.434%
2025-09-02	17.0000	18.3500	17.0000	18.3500	-1.609%	14	31	+2.234%
2025-08-29	18.1800	18.6500	18.1800	18.6500	-3.866%	11	16	+0.590%
2025-08-22	19.5500	19.5500	19.4000	19.4000	+13.120%	5	16	-3.299%
2025-08-21	17.3500	17.3500	17.1500	17.1500	-18.913%	8	11	+9.388%
2025-08-15	21.8900	22.0800	21.0500	21.1500	-3.204%	4	3	-11.300%
2025-08-08	21.8500	21.8500	21.8500	21.8500	+11.480%	1	2	-14.142%
2025-08-04	19.6000	19.6000	19.6000	19.6000	0.000%	1	1	-4.286%