Dark

AVGO20260918C440
AVGO Sep 18 2026 440.00 Call (AVGO260918C00440000)
option OPRA

EOD

Aug 20, 2026

3.02+5.965%(+0.17)566

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.1300	3.3000	2.7300	3.0200	+5.965%	566	5,090	0.000%
2026-08-19	3.8500	4.3500	2.4200	2.8500	-43.564%	775	5,013	+5.965%
2026-08-18	6.1000	6.2500	4.8000	5.0500	-36.478%	449	4,826	-40.198%
2026-08-17	9.3000	9.5000	7.7500	7.9500	-4.217%	440	4,781	-62.013%
2026-08-14	15.2500	15.2500	7.6700	8.3000	-53.501%	1,232	4,754	-63.614%
2026-08-13	17.0500	20.6000	15.1200	17.8500	+10.253%	125	4,748	-83.081%
2026-08-12	20.2200	20.4000	16.1900	16.1900	-5.708%	1,161	4,748	-81.347%
2026-08-11	19.0000	20.2000	16.2500	17.1700	-19.953%	61	3,984	-82.411%
2026-08-10	25.6200	26.4000	20.7300	21.4500	-12.198%	238	3,967	-85.921%
2026-08-07	27.1700	27.6000	22.9300	24.4300	+4.090%	616	3,917	-87.638%
2026-08-06	23.7300	27.5500	20.2000	23.4700	-1.676%	203	3,917	-87.133%
2026-08-05	26.8500	28.6200	23.8700	23.8700	-8.614%	125	3,822	-87.348%
2026-08-04	17.6000	27.1200	17.6000	26.1200	+87.240%	495	3,786	-88.438%
2026-08-03	10.6100	13.9500	9.6800	13.9500	+0.360%	93	3,799	-78.351%
2026-07-31	16.0500	16.0500	12.3000	13.9000	+1.091%	84	3,842	-78.273%
2026-07-30	11.8000	14.1000	11.4500	13.7500	+34.540%	122	3,844	-78.036%
2026-07-29	12.4500	13.7500	10.1000	10.2200	-25.942%	193	3,842	-70.450%
2026-07-28	11.8000	13.9000	10.7000	13.8000	+2.222%	169	3,824	-78.116%
2026-07-27	14.7200	14.7200	11.0000	13.5000	+5.469%	181	3,809	-77.630%
2026-07-24	15.6500	15.6500	12.6300	12.8000	-25.146%	180	3,754	-76.406%
2026-07-23	17.4500	18.8000	16.4500	17.1000	-17.391%	182	3,757	-82.339%
2026-07-22	15.0000	20.7700	15.0000	20.7000	+29.781%	274	3,659	-85.411%
2026-07-21	17.4700	17.4700	13.9500	15.9500	+16.850%	139	3,673	-81.066%
2026-07-20	15.1500	15.3800	13.6500	13.6500	+9.200%	435	3,575	-77.875%
2026-07-17	9.9000	13.4000	9.9000	12.5000	-9.157%	103	3,562	-75.840%
2026-07-16	16.6500	16.8000	13.0800	13.7600	-30.329%	166	3,600	-78.052%
2026-07-15	21.1200	21.7500	18.3500	19.7500	+3.026%	28	3,533	-84.709%
2026-07-14	19.5300	21.1400	19.1700	19.1700	+8.735%	173	3,536	-84.246%
2026-07-13	20.9000	20.9000	17.0000	17.6300	-24.722%	64	3,497	-82.870%
2026-07-10	23.4500	24.6000	22.1600	23.4200	-3.819%	59	3,505	-87.105%
2026-07-09	26.0000	27.0400	21.4500	24.3500	+17.918%	478	3,497	-87.598%
2026-07-08	15.8000	22.2000	15.8000	20.6500	+52.963%	195	3,413	-85.375%
2026-07-07	13.0000	14.0000	11.7300	13.5000	-9.396%	71	3,397	-77.630%
2026-07-06	17.7000	17.7000	14.9000	14.9000	+23.140%	401	3,412	-79.732%
2026-07-02	14.2000	14.2000	10.7800	12.1000	-15.972%	395	3,878	-75.041%
2026-07-01	14.5400	14.9100	13.7100	14.4000	-14.132%	39	3,878	-79.028%
2026-06-30	15.8000	16.9000	15.6500	16.7700	+7.846%	47	3,882	-81.992%
2026-06-29	15.2400	16.2000	12.8800	15.5500	+13.919%	203	3,862	-80.579%
2026-06-26	15.5000	15.5000	13.6500	13.6500	-25.205%	77	3,816	-77.875%
2026-06-25	20.4500	20.5800	17.2800	18.2500	-2.354%	206	3,799	-83.452%
2026-06-24	19.9000	20.5500	18.5000	18.6900	-3.411%	107	3,742	-83.842%
2026-06-23	20.4900	22.0000	19.0000	19.3500	-18.008%	128	3,727	-84.393%
2026-06-22	29.0000	29.0000	23.6000	23.6000	-28.420%	130	3,662	-87.203%
2026-06-18	30.8500	33.0500	30.0000	32.9700	+25.409%	298	3,864	-90.840%
2026-06-17	20.6500	27.0500	20.6500	26.2900	+43.897%	900	3,864	-88.513%
2026-06-16	22.5600	22.5600	18.1500	18.2700	-24.969%	593	3,251	-83.470%
2026-06-15	24.7000	25.1700	23.3000	24.3500	+12.993%	201	2,836	-87.598%
2026-06-12	22.2000	22.7800	20.4000	21.5500	-10.581%	102	2,908	-85.986%
2026-06-11	20.1900	24.1000	19.0800	24.1000	+22.335%	181	2,915	-87.469%
2026-06-10	21.3000	21.7000	19.2000	19.7000	-22.380%	279	2,922	-84.670%
2026-06-09	30.5700	32.1500	19.6000	25.3800	-10.476%	145	2,813	-88.101%
2026-06-08	31.0300	31.0300	27.1100	28.3500	+6.900%	292	2,783	-89.347%
2026-06-05	34.7600	34.7600	25.6300	26.5200	-35.143%	151	2,752	-88.612%
2026-06-04	37.9200	44.4500	33.8900	40.8900	-48.951%	997	2,717	-92.614%
2026-06-03	81.0000	87.7800	79.7200	80.1000	-4.141%	454	2,370	-96.230%
2026-06-02	86.4700	87.2900	76.6400	83.5600	+24.716%	60	2,568	-96.386%
2026-06-01	58.7000	72.8500	57.5800	67.0000	+14.510%	270	2,577	-95.493%
2026-05-29	51.8500	59.7000	51.0000	58.5100	+30.953%	209	2,506	-94.838%
2026-05-28	43.3000	46.8000	40.0000	44.6800	+0.359%	122	2,478	-93.241%
2026-05-27	48.6200	48.6200	41.1500	44.5200	+3.897%	583	2,483	-93.217%
2026-05-26	40.4100	50.4300	40.4100	42.8500	+11.154%	607	2,225	-92.952%
2026-05-22	37.2500	39.1500	37.2500	38.5500	+1.635%	89	2,164	-92.166%
2026-05-21	42.5500	42.5500	37.6200	37.9300	-8.492%	26	2,162	-92.038%
2026-05-20	40.2300	43.7500	39.6300	41.4500	+7.718%	116	2,162	-92.714%
2026-05-19	38.5600	39.4700	36.3500	38.4800	-7.766%	159	2,099	-92.152%
2026-05-18	45.1000	45.1000	41.7200	41.7200	-13.354%	13	2,099	-92.761%
2026-05-15	49.8500	50.0000	46.3500	48.1500	-14.415%	39	2,099	-93.728%
2026-05-14	52.0000	57.5500	49.0000	56.2600	+31.756%	204	2,092	-94.632%
2026-05-13	42.6000	42.7000	38.3700	42.7000	+3.265%	68	2,092	-92.927%
2026-05-12	44.6500	47.6600	38.9900	41.3500	-14.742%	50	2,092	-92.696%
2026-05-11	51.5000	51.5000	47.6400	48.5000	-0.859%	41	2,092	-93.773%
2026-05-08	45.0000	51.0500	45.0000	48.9200	+21.239%	60	2,082	-93.827%
2026-05-07	43.4000	46.8500	38.5000	40.3500	-13.226%	19	2,076	-92.515%
2026-05-06	52.3000	52.3000	43.5000	46.5000	-2.659%	44	2,072	-93.505%
2026-05-05	44.0000	51.2000	44.0000	47.7700	+19.515%	202	2,052	-93.678%
2026-05-04	44.0000	44.0000	38.9100	39.9700	-8.952%	34	2,003	-92.444%
2026-05-01	42.5200	45.3500	42.5200	43.9000	+4.848%	74	2,058	-93.121%
2026-04-30	43.1900	43.1900	37.5200	41.8700	+12.736%	27	2,058	-92.787%
2026-04-29	35.3900	37.1400	34.0500	37.1400	+5.842%	72	2,065	-91.869%
2026-04-28	36.8000	37.5300	33.9600	35.0900	-20.123%	71	2,008	-91.394%
2026-04-27	47.2200	47.2200	43.9300	43.9300	-9.609%	11	2,034	-93.125%
2026-04-24	47.1800	49.2000	44.1700	48.6000	+2.316%	41	2,038	-93.786%
2026-04-23	49.0000	51.3000	46.6300	47.5000	-2.203%	32	2,034	-93.642%
2026-04-22	38.2500	48.5700	38.2000	48.5700	+33.141%	449	2,032	-93.782%
2026-04-21	35.1400	36.4800	35.1400	36.4800	+4.021%	4	2,162	-91.721%
2026-04-20	39.2000	39.2000	33.5600	35.0700	-9.823%	1,295	2,162	-91.389%
2026-04-17	36.2200	38.8900	36.2200	38.8900	+9.704%	204	1,573	-92.235%
2026-04-16	35.4500	36.2300	34.8500	35.4500	+2.635%	141	1,543	-91.481%
2026-04-15	35.0500	35.0500	33.3000	34.5400	+24.738%	122	1,421	-91.257%
2026-04-14	27.2700	28.0300	27.1500	27.6900	+1.914%	39	1,464	-89.094%
2026-04-13	25.1000	27.1700	25.1000	27.1700	+4.985%	68	1,467	-88.885%
2026-04-10	23.6000	27.6000	23.5500	25.8800	+41.421%	403	1,483	-88.331%
2026-04-09	19.3000	19.5000	18.3000	18.3000	+4.452%	90	1,394	-83.497%
2026-04-08	15.8500	17.5200	15.6000	17.5200	+35.814%	459	1,414	-82.763%
2026-04-07	11.3100	12.9000	10.7500	12.9000	+57.895%	51	1,152	-76.589%
2026-04-06	8.0400	8.1700	7.8500	8.1700	-5.330%	48	1,122	-63.035%
2026-04-01	8.5000	8.6300	8.5000	8.6300	+7.875%	3	1,108	-65.006%
2026-03-31	7.1500	8.0000	6.9000	8.0000	+25.984%	19	1,107	-62.250%
2026-03-30	8.2000	8.2000	6.3500	6.3500	-23.030%	8	1,095	-52.441%
2026-03-27	8.1900	8.2500	7.7000	8.2500	-11.765%	39	1,097	-63.394%
2026-03-26	9.6500	9.6500	9.3000	9.3500	-15.766%	5	1,089	-67.701%
2026-03-25	10.9500	11.1000	10.6000	11.1000	+3.256%	49	1,086	-72.793%
2026-03-24	10.0200	10.7600	10.0200	10.7500	-4.444%	11	1,084	-71.907%
2026-03-23	11.5500	11.9500	11.0000	11.2500	+12.500%	49	1,074	-73.156%
2026-03-20	10.5000	10.9000	10.0000	10.0000	-10.714%	29	1,056	-69.800%
2026-03-19	10.0000	11.2500	10.0000	11.2000	0.000%	9	1,036	-73.036%
2026-03-18	11.3000	11.3000	11.2000	11.2000	-3.863%	4	1,038	-73.036%
2026-03-17	12.4800	12.5500	11.1400	11.6500	-18.815%	33	1,038	-74.077%
2026-03-16	13.7500	14.6500	13.7500	14.3500	+1.413%	42	1,027	-78.955%
2026-03-13	15.0500	15.0500	14.1500	14.1500	-20.506%	21	1,012	-78.657%
2026-03-12	17.5200	18.3000	17.4200	17.8000	-7.340%	525	1,506	-83.034%
2026-03-11	20.0000	20.0500	19.1000	19.2100	-11.678%	402	1,005	-84.279%
2026-03-10	22.7800	22.9000	21.6500	21.7500	+6.357%	15	854	-86.115%
2026-03-09	17.9000	21.1800	17.9000	20.4500	+12.983%	26	853	-85.232%
2026-03-06	17.5500	19.9500	17.5500	18.1000	+14.196%	74	848	-83.315%
2026-03-05	14.9000	17.3000	14.9000	15.8500	+13.376%	70	855	-80.946%
2026-03-04	14.6000	15.7000	13.9800	13.9800	-1.895%	557	863	-78.398%
2026-03-03	14.4000	14.8000	14.2500	14.2500	-5.000%	4	461	-78.807%
2026-03-02	15.4500	15.5000	15.0000	15.0000	-4.459%	11	459	-79.867%
2026-02-26	15.7000	15.7000	15.7000	15.7000	-30.067%	20	459	-80.764%
2026-02-25	21.8000	22.4500	21.4000	22.4500	+20.375%	34	428	-86.548%
2026-02-24	19.4000	19.4000	18.5000	18.6500	-10.637%	42	428	-83.807%
2026-02-23	20.6000	20.8700	20.5800	20.8700	-3.380%	10	463	-85.529%
2026-02-20	21.6000	21.6000	21.6000	21.6000	-0.690%	2	461	-86.019%
2026-02-17	18.6000	21.8300	18.6000	21.7500	0.000%	27	461	-86.115%
2026-02-13	21.3700	21.7500	21.3700	21.7500	-4.354%	16	476	-86.115%
2026-02-12	26.3800	26.3800	22.7400	22.7400	-14.991%	9	476	-86.719%
2026-02-11	26.2000	26.7500	24.7000	26.7500	+2.885%	16	472	-88.710%
2026-02-10	26.4000	26.4000	26.0000	26.0000	-3.597%	33	468	-88.385%
2026-02-09	25.5800	29.1900	25.5800	26.9700	+17.007%	50	460	-88.802%
2026-02-06	19.7000	23.1500	19.6700	23.0500	+50.359%	37	450	-86.898%
2026-02-04	15.5000	15.5000	15.3300	15.3300	-7.091%	2	451	-80.300%
2026-02-03	18.4500	18.4500	16.5000	16.5000	-24.312%	20	452	-81.697%
2026-01-30	21.8000	21.8000	21.8000	21.8000	+2.685%	1	438	-86.147%
2026-01-29	20.8800	21.2300	20.8800	21.2300	-1.713%	2	438	-85.775%
2026-01-28	21.6000	21.6000	21.6000	21.6000	+4.197%	1	438	-86.019%
2026-01-26	18.9500	20.8800	18.9500	20.7300	+9.683%	37	439	-85.432%
2026-01-23	18.1300	19.2500	18.1300	18.9000	-9.135%	15	453	-84.021%
2026-01-22	20.8500	20.8500	20.8000	20.8000	-7.060%	2	463	-85.481%
2026-01-21	22.1500	22.3800	22.1500	22.3800	-20.919%	7	462	-86.506%
2026-01-16	27.6000	28.3000	27.6000	28.3000	-5.667%	42	449	-89.329%
2026-01-12	29.2600	30.0000	29.2600	30.0000	+10.701%	10	449	-89.933%
2026-01-09	27.2700	27.2700	27.1000	27.1000	+18.496%	4	445	-88.856%
2026-01-08	23.4000	23.4000	22.8700	22.8700	-22.078%	3	445	-86.795%
2026-01-06	26.5900	29.3500	26.5900	29.3500	+8.583%	3	447	-89.710%
2026-01-05	27.6200	27.6200	27.0300	27.0300	-8.404%	3	444	-88.827%
2026-01-02	29.5100	29.5100	29.5100	29.5100	-3.151%	1	444	-89.766%
2025-12-30	30.4700	30.4700	30.4700	30.4700	+0.495%	5	445	-90.089%
2025-12-29	30.3200	30.3200	30.3200	30.3200	+11.758%	2	442	-90.040%
2025-12-23	27.1300	27.1300	27.1300	27.1300	-0.804%	1	442	-88.868%
2025-12-22	27.0200	27.3500	26.5800	27.3500	+17.786%	5	443	-88.958%
2025-12-18	24.7300	24.7300	23.2200	23.2200	-2.067%	3	442	-86.994%
2025-12-17	23.8500	23.8500	23.7100	23.7100	-16.953%	2	443	-87.263%
2025-12-16	28.0500	28.7000	28.0500	28.5500	-6.699%	11	442	-89.422%
2025-12-15	31.3000	31.3000	30.4500	30.6000	-14.882%	7	433	-90.131%
2025-12-12	45.6500	45.6500	35.9500	35.9500	-41.027%	210	427	-91.599%
2025-12-11	58.3000	60.9600	56.5500	60.9600	+3.497%	24	429	-95.046%
2025-12-10	58.9000	58.9000	58.9000	58.9000	-2.159%	34	427	-94.873%
2025-12-09	59.8000	60.6000	59.8000	60.2000	+2.906%	4	393	-94.983%
2025-12-08	61.2000	61.2000	58.1000	58.5000	+11.111%	43	395	-94.838%
2025-12-05	52.6500	52.6500	52.6500	52.6500	+9.573%	2	377	-94.264%
2025-12-04	47.9000	48.0500	47.9000	48.0500	-1.335%	5	377	-93.715%
2025-12-03	48.7000	48.7000	48.7000	48.7000	-2.988%	14	382	-93.799%
2025-12-02	52.6000	52.6500	49.6500	50.2000	-16.819%	63	390	-93.984%
2025-11-26	56.9300	60.3500	56.9300	60.3500	+17.253%	12	351	-94.996%
2025-11-25	48.2000	51.4700	48.2000	51.4700	+4.064%	2	351	-94.133%
2025-11-24	44.0000	49.4600	44.0000	49.4600	+38.427%	7	351	-93.894%
2025-11-21	33.3300	35.7300	33.1800	35.7300	-10.563%	5	353	-91.548%
2025-11-20	40.6500	40.6500	39.9000	39.9500	+2.831%	4	350	-92.441%
2025-11-19	38.7000	38.9000	38.7000	38.8500	+10.684%	6	349	-92.227%
2025-11-18	35.1000	35.4000	35.0000	35.1000	+9.176%	28	349	-91.396%
2025-11-13	31.2000	32.1500	31.2000	32.1500	-15.059%	7	335	-90.607%
2025-11-12	37.8500	37.8500	37.8500	37.8500	+3.984%	1	336	-92.021%
2025-11-11	36.4000	36.4000	36.4000	36.4000	+7.375%	3	338	-91.703%
2025-11-07	34.6700	34.6700	33.9000	33.9000	-16.605%	4	338	-91.091%
2025-11-06	39.0000	40.6500	39.0000	40.6500	-3.833%	26	337	-92.571%
2025-11-05	42.6500	42.6500	42.2700	42.2700	-0.071%	201	333	-92.855%
2025-11-04	42.0000	42.3000	42.0000	42.3000	-6.271%	2	133	-92.861%
2025-11-03	45.1300	45.1300	45.1300	45.1300	+1.989%	1	134	-93.308%
2025-10-31	44.2500	44.2500	44.2500	44.2500	-8.366%	1	134	-93.175%
2025-10-30	48.9500	48.9500	48.2900	48.2900	-5.867%	3	134	-93.746%
2025-10-29	51.3000	51.3000	51.3000	51.3000	+19.692%	2	135	-94.113%
2025-10-28	42.8600	42.8600	42.8600	42.8600	+8.096%	1	133	-92.954%
2025-10-27	39.6500	39.6500	39.6500	39.6500	+7.598%	6	133	-92.383%
2025-10-24	37.4500	37.4500	36.6500	36.8500	-3.811%	26	133	-91.805%
2025-10-15	40.0200	40.0200	38.2500	38.3100	+3.541%	13	119	-92.117%
2025-10-14	35.4500	37.0000	35.4500	37.0000	-5.371%	4	117	-91.838%
2025-10-13	40.8500	40.8500	38.1500	39.1000	+27.154%	14	117	-92.276%
2025-10-10	33.9000	33.9000	30.7500	30.7500	-3.906%	16	112	-90.179%
2025-10-08	32.0000	32.0000	32.0000	32.0000	+4.065%	1	105	-90.563%
2025-10-02	30.7500	30.7500	30.7500	30.7500	+17.771%	1	105	-90.179%
2025-09-30	26.1100	26.1100	26.1100	26.1100	-7.247%	2	105	-88.434%
2025-09-29	30.1000	30.1000	28.1500	28.1500	-6.073%	6	105	-89.272%
2025-09-19	29.9700	29.9700	29.9700	29.9700	-8.712%	2	105	-89.923%
2025-09-18	32.8300	32.8300	32.8300	32.8300	-0.935%	1	105	-90.801%
2025-09-17	32.1700	33.1400	32.1700	33.1400	-14.256%	2	105	-90.887%
2025-09-16	38.6500	38.6500	38.6500	38.6500	-2.645%	4	104	-92.186%
2025-09-12	37.9000	39.7000	37.4000	39.7000	+3.791%	19	104	-92.393%
2025-09-11	38.3500	38.5000	38.2500	38.2500	-6.365%	18	93	-92.105%
2025-09-10	44.6600	44.6600	40.8500	40.8500	+33.934%	33	86	-92.607%
2025-09-08	30.1500	31.1500	30.1500	30.5000	+18.217%	3	67	-90.098%
2025-09-05	30.5000	30.5000	25.6000	25.8000	+51.320%	11	66	-88.295%
2025-09-03	17.0500	17.0500	17.0500	17.0500	+11.075%	5	59	-82.287%
2025-09-02	15.3500	15.3500	15.3500	15.3500	-1.917%	2	59	-80.326%
2025-08-26	15.6500	15.6500	15.6500	15.6500	+1.294%	5	54	-80.703%
2025-08-25	15.2000	15.5000	15.2000	15.4500	-3.738%	26	54	-80.453%
2025-08-22	16.1500	16.1500	16.0500	16.0500	+13.028%	3	37	-81.184%
2025-08-21	14.2000	14.2000	14.2000	14.2000	+4.412%	3	34	-78.732%
2025-08-20	13.6000	13.6000	13.6000	13.6000	-17.325%	1	31	-77.794%
2025-08-19	16.4500	16.4500	16.4500	16.4500	-10.109%	2	30	-81.641%
2025-08-18	17.9500	18.3000	17.9500	18.3000	-7.342%	6	28	-83.497%
2025-08-15	19.4000	19.7500	19.4000	19.7500	+0.509%	11	22	-84.709%
2025-08-07	19.5500	19.6500	19.5500	19.6500	+30.046%	40	20	-84.631%
2025-08-01	15.1000	15.1100	15.1000	15.1100	0.000%	3	3	-80.013%