Dark

AVGO20260918C430
AVGO Sep 18 2026 430.00 Call (AVGO260918C00430000)
option OPRA

EOD

Jul 1, 2026

16.73-13.091%(-2.52)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	17.0700	17.1000	15.7700	16.7300	-13.091%	125	3,391	0.000%
2026-06-30	18.3000	19.5500	17.8000	19.2500	+7.964%	108	3,336	-13.091%
2026-06-29	18.1000	18.6100	14.3000	17.8300	+10.471%	159	3,315	-6.169%
2026-06-26	18.4800	18.4800	16.1000	16.1400	-21.268%	106	3,255	+3.656%
2026-06-25	24.1700	24.1700	19.7700	20.5000	-5.137%	321	3,244	-18.390%
2026-06-24	24.8500	24.9200	20.9800	21.6100	-3.699%	161	3,261	-22.582%
2026-06-23	21.9500	25.0000	21.9000	22.4400	-16.018%	79	3,161	-25.446%
2026-06-22	36.3000	37.3900	26.5000	26.7200	-26.795%	48	3,125	-37.388%
2026-06-18	35.5000	36.6500	33.8200	36.5000	+35.185%	86	3,113	-54.164%
2026-06-17	23.3000	31.0000	23.3000	27.0000	+28.878%	138	3,113	-38.037%
2026-06-16	25.8400	25.8400	20.8300	20.9500	-23.956%	55	3,079	-20.143%
2026-06-15	29.0000	29.1000	26.0500	27.5500	+16.490%	150	3,077	-39.274%
2026-06-12	24.5100	24.5100	23.0000	23.6500	-10.076%	59	3,062	-29.260%
2026-06-11	21.8500	26.7500	21.5000	26.3000	+19.545%	1,065	3,060	-36.388%
2026-06-10	25.0000	25.0000	21.4000	22.0000	-25.550%	153	2,341	-23.955%
2026-06-09	33.0000	35.5000	21.6000	29.5500	-3.746%	658	2,357	-43.384%
2026-06-08	32.8300	34.8000	30.2400	30.7000	+4.457%	209	1,850	-45.505%
2026-06-05	39.3000	39.3000	28.4500	29.3900	-34.819%	174	1,838	-43.076%
2026-06-04	44.6000	48.6000	37.0000	45.0900	-48.172%	509	1,796	-62.896%
2026-06-03	91.2500	93.7000	83.0000	87.0000	+1.281%	66	1,653	-80.770%
2026-06-02	93.9500	93.9500	81.7000	85.9000	+17.350%	172	1,659	-80.524%
2026-06-01	65.6800	78.0000	64.6100	73.2000	+16.190%	154	1,720	-77.145%
2026-05-29	55.6300	64.2000	55.6300	63.0000	+27.530%	133	1,712	-73.444%
2026-05-28	43.4500	51.5500	43.4500	49.4000	+4.440%	105	1,704	-66.134%
2026-05-27	51.0000	51.7500	45.0000	47.3000	-0.316%	96	1,685	-64.630%
2026-05-26	48.9000	55.3000	47.2800	47.4500	+14.063%	107	1,670	-64.742%
2026-05-22	44.5500	44.5500	41.2500	41.6000	-0.716%	17	1,630	-59.784%
2026-05-21	46.7000	46.7000	41.5200	41.9000	-8.235%	46	1,605	-60.072%
2026-05-20	43.0000	47.4700	42.6000	45.6600	+7.739%	14	1,605	-63.360%
2026-05-19	44.8300	44.8300	41.1500	42.3800	-7.870%	23	1,594	-60.524%
2026-05-18	48.8900	48.9000	45.1300	46.0000	-11.487%	20	1,594	-63.630%
2026-05-15	52.2100	54.0500	50.2900	51.9700	-15.386%	30	1,594	-67.808%
2026-05-14	50.0000	61.5300	50.0000	61.4200	+33.232%	115	1,587	-72.761%
2026-05-13	44.7000	46.9800	41.9500	46.1000	-1.727%	15	1,573	-63.709%
2026-05-12	48.5000	53.0000	42.3000	46.9100	-11.407%	114	1,573	-64.336%
2026-05-11	54.7000	56.2500	52.2000	52.9500	-0.935%	82	1,573	-68.404%
2026-05-08	48.4500	54.2300	48.4500	53.4500	+21.893%	52	1,574	-68.700%
2026-05-07	49.2100	49.4000	42.4000	43.8500	-10.474%	86	1,568	-61.847%
2026-05-06	57.2000	57.4000	47.8300	48.9800	-6.580%	150	1,559	-65.843%
2026-05-05	47.5000	55.9700	47.5000	52.4300	+17.057%	90	1,558	-68.091%
2026-05-04	47.7300	47.7300	43.1500	44.7900	-8.592%	38	1,602	-62.648%
2026-05-01	49.0000	49.1500	47.7100	49.0000	+6.522%	31	1,603	-65.857%
2026-04-30	45.7900	47.0600	40.8300	46.0000	+21.212%	61	1,603	-63.630%
2026-04-29	38.9000	38.9500	37.9500	37.9500	-2.191%	7	1,605	-55.916%
2026-04-28	40.9500	42.2000	37.0000	38.8000	-18.316%	61	1,603	-56.881%
2026-04-27	52.1500	52.1500	47.5000	47.5000	-9.091%	6	1,610	-64.779%
2026-04-24	53.7000	53.7000	45.8000	52.2500	+1.358%	179	1,610	-67.981%
2026-04-23	52.1700	56.4500	51.5500	51.5500	-0.961%	220	1,558	-67.546%
2026-04-22	43.0000	52.0500	43.0000	52.0500	+30.125%	179	1,459	-67.858%
2026-04-21	38.3000	40.8000	38.3000	40.0000	+2.828%	7	1,459	-58.175%
2026-04-20	42.4500	42.4500	37.6900	38.9000	-8.899%	506	1,459	-56.992%
2026-04-17	39.8500	42.7000	39.8500	42.7000	+9.571%	73	1,420	-60.820%
2026-04-16	38.3000	39.5500	37.5000	38.9700	+1.882%	142	1,414	-57.070%
2026-04-15	35.7000	38.8500	35.1100	38.2500	+25.410%	327	1,429	-56.261%
2026-04-14	30.1000	31.3500	29.7000	30.5000	-2.244%	131	1,443	-45.148%
2026-04-13	28.0000	31.2000	27.8500	31.2000	+7.586%	39	1,370	-46.378%
2026-04-10	28.1900	30.3500	27.0000	29.0000	+37.833%	550	1,358	-42.310%
2026-04-09	21.2500	21.7500	21.0400	21.0400	+6.263%	9	880	-20.485%
2026-04-08	18.7000	19.8000	17.1800	19.8000	+32.000%	78	882	-15.505%
2026-04-07	12.4000	15.0000	12.4000	15.0000	+62.514%	94	889	+11.533%
2026-04-06	9.5600	9.5600	8.9500	9.2300	-7.884%	12	878	+81.257%
2026-04-02	9.3500	10.0200	9.3500	10.0200	-1.765%	2	877	+66.966%
2026-04-01	9.7500	10.2000	9.5500	10.2000	+15.909%	23	877	+64.020%
2026-03-31	8.2000	8.8900	7.8500	8.8000	+27.536%	12	867	+90.114%
2026-03-30	8.7100	8.7100	6.8200	6.9000	-20.507%	41	863	+142.464%
2026-03-27	9.4700	9.4700	8.6800	8.6800	-28.264%	2	842	+92.742%
2026-03-25	12.8000	12.8000	12.1000	12.1000	-1.626%	6	843	+38.264%
2026-03-24	12.3000	12.3000	12.3000	12.3000	-10.350%	10	842	+36.016%
2026-03-23	12.9500	13.7200	12.5000	13.7200	+20.351%	30	842	+21.939%
2026-03-20	12.1000	12.1000	11.4000	11.4000	-9.881%	4	844	+46.754%
2026-03-19	12.6000	12.6500	12.2500	12.6500	0.000%	9	844	+32.253%
2026-03-18	12.9000	13.1000	12.3500	12.6500	-3.802%	53	844	+32.253%
2026-03-17	14.0800	14.0800	12.6500	13.1500	-20.783%	235	818	+27.224%
2026-03-13	20.1400	20.1400	15.9500	16.6000	-17.413%	48	877	+0.783%
2026-03-12	18.9000	20.3000	18.9000	20.1000	-5.189%	66	847	-16.766%
2026-03-11	21.7200	22.0000	21.2000	21.2000	-10.924%	96	874	-21.085%
2026-03-10	25.0500	25.0500	23.6500	23.8000	-2.857%	12	877	-29.706%
2026-03-09	20.2000	24.5000	20.2000	24.5000	+22.195%	82	876	-31.714%
2026-03-06	20.5000	22.0000	20.0500	20.0500	+4.156%	84	828	-16.559%
2026-03-05	19.0700	19.2500	17.3600	19.2500	+22.690%	19	769	-13.091%
2026-03-04	16.6500	17.4000	15.6900	15.6900	-0.570%	26	753	+6.628%
2026-03-03	16.0000	16.3500	15.7800	15.7800	-9.049%	4	740	+6.020%
2026-03-02	16.6500	17.3500	16.5500	17.3500	-3.073%	11	738	-3.573%
2026-02-27	18.1500	18.1500	17.9000	17.9000	+4.678%	9	731	-6.536%
2026-02-26	17.0000	17.3400	17.0000	17.1000	-28.000%	22	723	-2.164%
2026-02-25	23.2500	23.8900	22.8100	23.7500	+16.422%	18	741	-29.558%
2026-02-24	20.4000	20.6000	20.3000	20.4000	-11.497%	5	741	-17.990%
2026-02-23	23.2500	23.2500	23.0500	23.0500	-0.945%	36	739	-27.419%
2026-02-20	23.4400	23.4400	23.2700	23.2700	-0.556%	20	734	-28.105%
2026-02-19	23.6000	23.8000	23.2000	23.4000	0.000%	44	714	-28.504%
2026-02-18	22.8500	23.4000	22.8500	23.4000	-0.043%	4	702	-28.504%
2026-02-17	23.0000	24.0000	22.8500	23.4100	+5.688%	13	700	-28.535%
2026-02-13	23.4000	23.4000	22.1500	22.1500	-10.505%	36	688	-24.470%
2026-02-12	26.6500	26.6500	24.7500	24.7500	-14.211%	32	688	-32.404%
2026-02-11	28.0500	28.8500	28.0500	28.8500	+2.487%	23	685	-42.010%
2026-02-10	29.3400	29.3400	28.1500	28.1500	-3.925%	8	672	-40.568%
2026-02-09	27.0000	30.1000	27.0000	29.3000	+16.501%	10	675	-42.901%
2026-02-06	25.0700	25.2000	24.9000	25.1500	+31.058%	7	679	-33.479%
2026-02-05	19.1600	19.2000	18.9800	19.1900	+27.086%	8	678	-12.819%
2026-02-04	18.9000	18.9000	15.1000	15.1000	-26.053%	3	670	+10.795%
2026-02-03	18.1700	20.4200	18.1000	20.4200	-14.917%	73	670	-18.071%
2026-02-02	24.0000	24.0000	24.0000	24.0000	+0.587%	2	600	-30.292%
2026-01-29	21.4300	23.8600	21.4300	23.8600	+1.662%	3	598	-29.883%
2026-01-28	24.3500	24.3500	23.4700	23.4700	-1.387%	37	599	-28.718%
2026-01-27	24.7000	24.7000	23.8000	23.8000	+6.061%	37	590	-29.706%
2026-01-26	22.1700	23.1000	21.5000	22.4400	+9.197%	5	560	-25.446%
2026-01-23	19.7900	21.0000	19.7900	20.5500	-10.066%	18	561	-18.589%
2026-01-22	23.2000	23.2000	22.8500	22.8500	-7.114%	7	565	-26.783%
2026-01-21	23.6000	24.6000	23.5500	24.6000	-5.385%	16	562	-31.992%
2026-01-20	26.2100	26.2100	26.0000	26.0000	-13.736%	4	561	-35.654%
2026-01-16	30.1400	30.1400	30.1400	30.1400	-1.824%	1	559	-44.492%
2026-01-15	30.6000	30.7000	30.6000	30.7000	-10.496%	2	559	-45.505%
2026-01-13	32.7000	34.3000	32.7000	34.3000	+8.031%	6	558	-51.224%
2026-01-12	31.7500	31.7500	31.7500	31.7500	+6.365%	1	558	-47.307%
2026-01-09	29.6500	29.8500	28.6200	29.8500	+20.024%	27	557	-43.953%
2026-01-08	25.2200	25.6000	24.8700	24.8700	-18.990%	7	549	-32.730%
2026-01-06	30.7000	30.7000	30.7000	30.7000	+5.281%	1	549	-45.505%
2026-01-05	29.4000	29.4000	29.1600	29.1600	-7.075%	2	549	-42.627%
2026-01-02	32.0000	32.0000	31.3800	31.3800	-0.064%	2	549	-46.686%
2025-12-31	31.4000	31.4000	31.4000	31.4000	-4.385%	1	547	-46.720%
2025-12-30	32.8400	32.8400	32.8400	32.8400	+1.046%	5	547	-49.056%
2025-12-29	32.5000	32.5000	32.5000	32.5000	-4.636%	1	547	-48.523%
2025-12-26	33.5000	34.0800	33.5000	34.0800	+5.839%	7	546	-50.910%
2025-12-23	32.2000	32.2000	32.2000	32.2000	+11.149%	5	545	-48.043%
2025-12-22	28.9700	28.9700	28.9700	28.9700	-0.720%	1	542	-42.251%
2025-12-19	28.1000	29.1800	28.1000	29.1800	+12.882%	9	542	-42.666%
2025-12-18	25.0000	25.8500	25.0000	25.8500	+3.400%	3	542	-35.280%
2025-12-17	26.4500	26.4500	24.3400	25.0000	-18.963%	19	544	-33.080%
2025-12-16	30.6100	30.9500	30.2000	30.8500	-6.515%	14	535	-45.770%
2025-12-15	35.7100	35.7100	32.9500	33.0000	-14.618%	7	532	-49.303%
2025-12-12	44.7500	44.7500	38.6500	38.6500	-39.657%	10	531	-56.714%
2025-12-11	62.1000	65.6500	62.1000	64.0500	-6.387%	5	531	-73.880%
2025-12-10	63.3200	68.4200	63.3200	68.4200	+7.410%	6	532	-75.548%
2025-12-09	63.7000	63.7000	63.7000	63.7000	+2.247%	2	526	-73.736%
2025-12-08	62.5500	62.8000	61.7500	62.3000	+11.151%	11	528	-73.146%
2025-12-05	55.9500	56.4300	55.9500	56.0500	+9.794%	4	524	-70.152%
2025-12-04	51.9000	52.0900	51.0500	51.0500	-1.104%	18	527	-67.228%
2025-12-03	50.3500	51.6200	49.7000	51.6200	-3.333%	12	517	-67.590%
2025-12-02	55.2500	58.2700	52.9500	53.4000	-14.024%	51	509	-68.670%
2025-11-26	57.4600	62.1100	57.4600	62.1100	+14.047%	29	505	-73.064%
2025-11-25	54.4600	54.4600	54.4600	54.4600	+3.399%	1	505	-69.280%
2025-11-24	50.5000	52.6700	50.5000	52.6700	+37.627%	8	504	-68.236%
2025-11-21	35.6700	38.2700	35.4500	38.2700	-11.617%	4	506	-56.284%
2025-11-20	45.7500	45.7500	42.8000	43.3000	+4.087%	9	504	-61.363%
2025-11-19	41.3500	41.6000	41.3500	41.6000	+12.890%	4	497	-59.784%
2025-11-18	37.7500	37.9000	36.8500	36.8500	+4.539%	18	493	-54.600%
2025-11-17	35.2500	35.2500	35.2500	35.2500	+4.444%	1	493	-52.539%
2025-11-14	33.7500	33.7500	33.7500	33.7500	-2.032%	3	494	-50.430%
2025-11-13	33.3000	34.5700	33.3000	34.4500	-16.485%	9	497	-51.437%
2025-11-12	41.2500	41.2500	41.2500	41.2500	-2.135%	2	496	-59.442%
2025-11-11	41.4500	42.1500	41.4500	42.1500	-3.103%	6	496	-60.308%
2025-11-10	43.5000	43.5000	43.5000	43.5000	+14.927%	2	496	-61.540%
2025-11-07	37.8500	37.8500	37.8500	37.8500	-10.095%	1	496	-55.799%
2025-11-06	42.2600	42.3500	42.1000	42.1000	-6.714%	8	495	-60.261%
2025-11-05	45.1300	45.1300	45.1300	45.1300	+8.199%	200	490	-62.929%
2025-11-04	41.7200	41.7300	41.7100	41.7100	-13.303%	200	566	-59.890%
2025-11-03	48.1100	48.1100	48.1100	48.1100	-8.692%	1	393	-65.226%
2025-10-31	52.6900	52.6900	52.6900	52.6900	-2.426%	1	393	-68.248%
2025-10-30	50.0100	54.0000	50.0100	54.0000	+8.543%	6	392	-69.019%
2025-10-28	44.5600	49.7500	44.4500	49.7500	+52.141%	10	387	-66.372%
2025-10-22	33.7000	33.7000	32.7000	32.7000	-7.023%	6	383	-48.838%
2025-10-21	36.1500	36.1500	35.1700	35.1700	-13.523%	16	379	-52.431%
2025-10-20	40.6700	40.6700	40.6700	40.6700	-3.740%	2	363	-58.864%
2025-10-15	40.8000	42.3000	40.8000	42.2500	+10.602%	6	363	-60.402%
2025-10-14	40.1800	40.1800	38.2000	38.2000	-13.770%	4	362	-56.204%
2025-10-13	38.0400	44.3000	38.0400	44.3000	+40.412%	17	364	-62.235%
2025-10-10	31.5500	31.5500	31.5500	31.5500	-13.277%	2	355	-46.973%
2025-10-09	36.4200	36.4200	36.3800	36.3800	+6.405%	6	353	-54.013%
2025-10-08	34.1900	34.1900	34.1900	34.1900	+15.118%	30	353	-51.068%
2025-10-07	29.7000	29.7000	29.7000	29.7000	-9.230%	1	323	-43.670%
2025-10-02	34.1000	34.1000	32.0000	32.7200	+21.636%	3	323	-48.869%
2025-09-30	27.2000	27.2000	26.9000	26.9000	-3.826%	3	323	-37.807%
2025-09-29	31.1400	31.1400	27.9700	27.9700	-5.411%	4	324	-40.186%
2025-09-26	29.5700	29.5700	29.5700	29.5700	-5.224%	1	325	-43.422%
2025-09-25	31.2000	31.2000	31.2000	31.2000	-4.878%	3	324	-46.378%
2025-09-23	32.8000	32.8000	32.8000	32.8000	-0.756%	4	321	-48.994%
2025-09-22	33.4200	35.0500	33.0000	33.0500	-0.751%	8	317	-49.380%
2025-09-19	33.3000	33.3000	33.3000	33.3000	-4.721%	1	320	-49.760%
2025-09-18	34.9500	34.9500	34.9500	34.9500	+1.599%	1	320	-52.132%
2025-09-17	36.9400	36.9400	34.4000	34.4000	-16.363%	29	319	-51.366%
2025-09-16	40.8300	41.4500	40.8300	41.1300	-2.327%	7	299	-59.324%
2025-09-15	41.8000	42.2200	40.8300	42.1100	+1.961%	15	294	-60.271%
2025-09-12	40.8500	42.8000	40.2000	41.3000	-0.266%	144	285	-59.492%
2025-09-11	48.1000	48.1000	41.2500	41.4100	-10.658%	51	171	-59.599%
2025-09-10	39.5500	46.3500	39.5500	46.3500	+52.467%	69	131	-63.905%
2025-09-09	30.4000	30.4000	30.4000	30.4000	-8.296%	1	62	-44.967%
2025-09-08	33.5000	33.5000	33.1500	33.1500	+14.153%	5	61	-49.532%
2025-09-05	34.2000	34.2000	29.0400	29.0400	+68.348%	17	59	-42.390%
2025-09-03	17.2500	17.2500	17.2500	17.2500	+2.679%	7	59	-3.014%
2025-09-02	16.8000	16.8000	16.8000	16.8000	+0.780%	12	58	-0.417%
2025-08-29	16.6700	16.6700	16.6700	16.6700	-16.650%	1	48	+0.360%
2025-08-28	20.1000	20.1000	19.9500	20.0000	+27.796%	5	48	-16.350%
2025-08-21	15.6500	15.7000	15.6500	15.6500	+2.961%	6	50	+6.901%
2025-08-20	15.2000	15.2000	15.2000	15.2000	-9.200%	5	48	+10.066%
2025-08-19	18.3500	18.3500	16.7400	16.7400	-15.241%	6	43	-0.060%
2025-08-18	19.5500	19.8500	19.3500	19.7500	-3.940%	29	43	-15.291%
2025-08-15	20.5600	20.5600	20.5600	20.5600	+1.682%	1	23	-18.628%
2025-08-13	20.1900	20.2200	20.0800	20.2200	+0.597%	8	22	-17.260%
2025-08-12	20.1500	20.1500	20.1000	20.1000	0.000%	14	14	-16.766%