Dark

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

EOD

Jul 1, 2026

14.40-14.132%(-2.37)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.5400	14.9100	13.7100	14.4000	-14.132%	39	3,878	0.000%
2026-06-30	15.8000	16.9000	15.6500	16.7700	+7.846%	47	3,882	-14.132%
2026-06-29	15.2400	16.2000	12.8800	15.5500	+13.919%	203	3,862	-7.395%
2026-06-26	15.5000	15.5000	13.6500	13.6500	-25.205%	77	3,816	+5.495%
2026-06-25	20.4500	20.5800	17.2800	18.2500	-2.354%	206	3,799	-21.096%
2026-06-24	19.9000	20.5500	18.5000	18.6900	-3.411%	107	3,742	-22.953%
2026-06-23	20.4900	22.0000	19.0000	19.3500	-18.008%	128	3,727	-25.581%
2026-06-22	29.0000	29.0000	23.6000	23.6000	-28.420%	130	3,662	-38.983%
2026-06-18	30.8500	33.0500	30.0000	32.9700	+25.409%	298	3,864	-56.324%
2026-06-17	20.6500	27.0500	20.6500	26.2900	+43.897%	900	3,864	-45.226%
2026-06-16	22.5600	22.5600	18.1500	18.2700	-24.969%	593	3,251	-21.182%
2026-06-15	24.7000	25.1700	23.3000	24.3500	+12.993%	201	2,836	-40.862%
2026-06-12	22.2000	22.7800	20.4000	21.5500	-10.581%	102	2,908	-33.179%
2026-06-11	20.1900	24.1000	19.0800	24.1000	+22.335%	181	2,915	-40.249%
2026-06-10	21.3000	21.7000	19.2000	19.7000	-22.380%	279	2,922	-26.904%
2026-06-09	30.5700	32.1500	19.6000	25.3800	-10.476%	145	2,813	-43.262%
2026-06-08	31.0300	31.0300	27.1100	28.3500	+6.900%	292	2,783	-49.206%
2026-06-05	34.7600	34.7600	25.6300	26.5200	-35.143%	151	2,752	-45.701%
2026-06-04	37.9200	44.4500	33.8900	40.8900	-48.951%	997	2,717	-64.784%
2026-06-03	81.0000	87.7800	79.7200	80.1000	-4.141%	454	2,370	-82.022%
2026-06-02	86.4700	87.2900	76.6400	83.5600	+24.716%	60	2,568	-82.767%
2026-06-01	58.7000	72.8500	57.5800	67.0000	+14.510%	270	2,577	-78.507%
2026-05-29	51.8500	59.7000	51.0000	58.5100	+30.953%	209	2,506	-75.389%
2026-05-28	43.3000	46.8000	40.0000	44.6800	+0.359%	122	2,478	-67.771%
2026-05-27	48.6200	48.6200	41.1500	44.5200	+3.897%	583	2,483	-67.655%
2026-05-26	40.4100	50.4300	40.4100	42.8500	+11.154%	607	2,225	-66.394%
2026-05-22	37.2500	39.1500	37.2500	38.5500	+1.635%	89	2,164	-62.646%
2026-05-21	42.5500	42.5500	37.6200	37.9300	-8.492%	26	2,162	-62.035%
2026-05-20	40.2300	43.7500	39.6300	41.4500	+7.718%	116	2,162	-65.259%
2026-05-19	38.5600	39.4700	36.3500	38.4800	-7.766%	159	2,099	-62.578%
2026-05-18	45.1000	45.1000	41.7200	41.7200	-13.354%	13	2,099	-65.484%
2026-05-15	49.8500	50.0000	46.3500	48.1500	-14.415%	39	2,099	-70.093%
2026-05-14	52.0000	57.5500	49.0000	56.2600	+31.756%	204	2,092	-74.405%
2026-05-13	42.6000	42.7000	38.3700	42.7000	+3.265%	68	2,092	-66.276%
2026-05-12	44.6500	47.6600	38.9900	41.3500	-14.742%	50	2,092	-65.175%
2026-05-11	51.5000	51.5000	47.6400	48.5000	-0.859%	41	2,092	-70.309%
2026-05-08	45.0000	51.0500	45.0000	48.9200	+21.239%	60	2,082	-70.564%
2026-05-07	43.4000	46.8500	38.5000	40.3500	-13.226%	19	2,076	-64.312%
2026-05-06	52.3000	52.3000	43.5000	46.5000	-2.659%	44	2,072	-69.032%
2026-05-05	44.0000	51.2000	44.0000	47.7700	+19.515%	202	2,052	-69.856%
2026-05-04	44.0000	44.0000	38.9100	39.9700	-8.952%	34	2,003	-63.973%
2026-05-01	42.5200	45.3500	42.5200	43.9000	+4.848%	74	2,058	-67.198%
2026-04-30	43.1900	43.1900	37.5200	41.8700	+12.736%	27	2,058	-65.608%
2026-04-29	35.3900	37.1400	34.0500	37.1400	+5.842%	72	2,065	-61.228%
2026-04-28	36.8000	37.5300	33.9600	35.0900	-20.123%	71	2,008	-58.963%
2026-04-27	47.2200	47.2200	43.9300	43.9300	-9.609%	11	2,034	-67.221%
2026-04-24	47.1800	49.2000	44.1700	48.6000	+2.316%	41	2,038	-70.370%
2026-04-23	49.0000	51.3000	46.6300	47.5000	-2.203%	32	2,034	-69.684%
2026-04-22	38.2500	48.5700	38.2000	48.5700	+33.141%	449	2,032	-70.352%
2026-04-21	35.1400	36.4800	35.1400	36.4800	+4.021%	4	2,162	-60.526%
2026-04-20	39.2000	39.2000	33.5600	35.0700	-9.823%	1,295	2,162	-58.939%
2026-04-17	36.2200	38.8900	36.2200	38.8900	+9.704%	204	1,573	-62.972%
2026-04-16	35.4500	36.2300	34.8500	35.4500	+2.635%	141	1,543	-59.379%
2026-04-15	35.0500	35.0500	33.3000	34.5400	+24.738%	122	1,421	-58.309%
2026-04-14	27.2700	28.0300	27.1500	27.6900	+1.914%	39	1,464	-47.996%
2026-04-13	25.1000	27.1700	25.1000	27.1700	+4.985%	68	1,467	-47.000%
2026-04-10	23.6000	27.6000	23.5500	25.8800	+41.421%	403	1,483	-44.359%
2026-04-09	19.3000	19.5000	18.3000	18.3000	+4.452%	90	1,394	-21.311%
2026-04-08	15.8500	17.5200	15.6000	17.5200	+35.814%	459	1,414	-17.808%
2026-04-07	11.3100	12.9000	10.7500	12.9000	+57.895%	51	1,152	+11.628%
2026-04-06	8.0400	8.1700	7.8500	8.1700	-5.330%	48	1,122	+76.255%
2026-04-01	8.5000	8.6300	8.5000	8.6300	+7.875%	3	1,108	+66.860%
2026-03-31	7.1500	8.0000	6.9000	8.0000	+25.984%	19	1,107	+80.000%
2026-03-30	8.2000	8.2000	6.3500	6.3500	-23.030%	8	1,095	+126.772%
2026-03-27	8.1900	8.2500	7.7000	8.2500	-11.765%	39	1,097	+74.545%
2026-03-26	9.6500	9.6500	9.3000	9.3500	-15.766%	5	1,089	+54.011%
2026-03-25	10.9500	11.1000	10.6000	11.1000	+3.256%	49	1,086	+29.730%
2026-03-24	10.0200	10.7600	10.0200	10.7500	-4.444%	11	1,084	+33.953%
2026-03-23	11.5500	11.9500	11.0000	11.2500	+12.500%	49	1,074	+28.000%
2026-03-20	10.5000	10.9000	10.0000	10.0000	-10.714%	29	1,056	+44.000%
2026-03-19	10.0000	11.2500	10.0000	11.2000	0.000%	9	1,036	+28.571%
2026-03-18	11.3000	11.3000	11.2000	11.2000	-3.863%	4	1,038	+28.571%
2026-03-17	12.4800	12.5500	11.1400	11.6500	-18.815%	33	1,038	+23.605%
2026-03-16	13.7500	14.6500	13.7500	14.3500	+1.413%	42	1,027	+0.348%
2026-03-13	15.0500	15.0500	14.1500	14.1500	-20.506%	21	1,012	+1.767%
2026-03-12	17.5200	18.3000	17.4200	17.8000	-7.340%	525	1,506	-19.101%
2026-03-11	20.0000	20.0500	19.1000	19.2100	-11.678%	402	1,005	-25.039%
2026-03-10	22.7800	22.9000	21.6500	21.7500	+6.357%	15	854	-33.793%
2026-03-09	17.9000	21.1800	17.9000	20.4500	+12.983%	26	853	-29.584%
2026-03-06	17.5500	19.9500	17.5500	18.1000	+14.196%	74	848	-20.442%
2026-03-05	14.9000	17.3000	14.9000	15.8500	+13.376%	70	855	-9.148%
2026-03-04	14.6000	15.7000	13.9800	13.9800	-1.895%	557	863	+3.004%
2026-03-03	14.4000	14.8000	14.2500	14.2500	-5.000%	4	461	+1.053%
2026-03-02	15.4500	15.5000	15.0000	15.0000	-4.459%	11	459	-4.000%
2026-02-26	15.7000	15.7000	15.7000	15.7000	-30.067%	20	459	-8.280%
2026-02-25	21.8000	22.4500	21.4000	22.4500	+20.375%	34	428	-35.857%
2026-02-24	19.4000	19.4000	18.5000	18.6500	-10.637%	42	428	-22.788%
2026-02-23	20.6000	20.8700	20.5800	20.8700	-3.380%	10	463	-31.001%
2026-02-20	21.6000	21.6000	21.6000	21.6000	-0.690%	2	461	-33.333%
2026-02-17	18.6000	21.8300	18.6000	21.7500	0.000%	27	461	-33.793%
2026-02-13	21.3700	21.7500	21.3700	21.7500	-4.354%	16	476	-33.793%
2026-02-12	26.3800	26.3800	22.7400	22.7400	-14.991%	9	476	-36.675%
2026-02-11	26.2000	26.7500	24.7000	26.7500	+2.885%	16	472	-46.168%
2026-02-10	26.4000	26.4000	26.0000	26.0000	-3.597%	33	468	-44.615%
2026-02-09	25.5800	29.1900	25.5800	26.9700	+17.007%	50	460	-46.607%
2026-02-06	19.7000	23.1500	19.6700	23.0500	+50.359%	37	450	-37.527%
2026-02-04	15.5000	15.5000	15.3300	15.3300	-7.091%	2	451	-6.067%
2026-02-03	18.4500	18.4500	16.5000	16.5000	-24.312%	20	452	-12.727%
2026-01-30	21.8000	21.8000	21.8000	21.8000	+2.685%	1	438	-33.945%
2026-01-29	20.8800	21.2300	20.8800	21.2300	-1.713%	2	438	-32.171%
2026-01-28	21.6000	21.6000	21.6000	21.6000	+4.197%	1	438	-33.333%
2026-01-26	18.9500	20.8800	18.9500	20.7300	+9.683%	37	439	-30.535%
2026-01-23	18.1300	19.2500	18.1300	18.9000	-9.135%	15	453	-23.810%
2026-01-22	20.8500	20.8500	20.8000	20.8000	-7.060%	2	463	-30.769%
2026-01-21	22.1500	22.3800	22.1500	22.3800	-20.919%	7	462	-35.657%
2026-01-16	27.6000	28.3000	27.6000	28.3000	-5.667%	42	449	-49.117%
2026-01-12	29.2600	30.0000	29.2600	30.0000	+10.701%	10	449	-52.000%
2026-01-09	27.2700	27.2700	27.1000	27.1000	+18.496%	4	445	-46.863%
2026-01-08	23.4000	23.4000	22.8700	22.8700	-22.078%	3	445	-37.035%
2026-01-06	26.5900	29.3500	26.5900	29.3500	+8.583%	3	447	-50.937%
2026-01-05	27.6200	27.6200	27.0300	27.0300	-8.404%	3	444	-46.726%
2026-01-02	29.5100	29.5100	29.5100	29.5100	-3.151%	1	444	-51.203%
2025-12-30	30.4700	30.4700	30.4700	30.4700	+0.495%	5	445	-52.740%
2025-12-29	30.3200	30.3200	30.3200	30.3200	+11.758%	2	442	-52.507%
2025-12-23	27.1300	27.1300	27.1300	27.1300	-0.804%	1	442	-46.922%
2025-12-22	27.0200	27.3500	26.5800	27.3500	+17.786%	5	443	-47.349%
2025-12-18	24.7300	24.7300	23.2200	23.2200	-2.067%	3	442	-37.984%
2025-12-17	23.8500	23.8500	23.7100	23.7100	-16.953%	2	443	-39.266%
2025-12-16	28.0500	28.7000	28.0500	28.5500	-6.699%	11	442	-49.562%
2025-12-15	31.3000	31.3000	30.4500	30.6000	-14.882%	7	433	-52.941%
2025-12-12	45.6500	45.6500	35.9500	35.9500	-41.027%	210	427	-59.944%
2025-12-11	58.3000	60.9600	56.5500	60.9600	+3.497%	24	429	-76.378%
2025-12-10	58.9000	58.9000	58.9000	58.9000	-2.159%	34	427	-75.552%
2025-12-09	59.8000	60.6000	59.8000	60.2000	+2.906%	4	393	-76.080%
2025-12-08	61.2000	61.2000	58.1000	58.5000	+11.111%	43	395	-75.385%
2025-12-05	52.6500	52.6500	52.6500	52.6500	+9.573%	2	377	-72.650%
2025-12-04	47.9000	48.0500	47.9000	48.0500	-1.335%	5	377	-70.031%
2025-12-03	48.7000	48.7000	48.7000	48.7000	-2.988%	14	382	-70.431%
2025-12-02	52.6000	52.6500	49.6500	50.2000	-16.819%	63	390	-71.315%
2025-11-26	56.9300	60.3500	56.9300	60.3500	+17.253%	12	351	-76.139%
2025-11-25	48.2000	51.4700	48.2000	51.4700	+4.064%	2	351	-72.023%
2025-11-24	44.0000	49.4600	44.0000	49.4600	+38.427%	7	351	-70.886%
2025-11-21	33.3300	35.7300	33.1800	35.7300	-10.563%	5	353	-59.698%
2025-11-20	40.6500	40.6500	39.9000	39.9500	+2.831%	4	350	-63.955%
2025-11-19	38.7000	38.9000	38.7000	38.8500	+10.684%	6	349	-62.934%
2025-11-18	35.1000	35.4000	35.0000	35.1000	+9.176%	28	349	-58.974%
2025-11-13	31.2000	32.1500	31.2000	32.1500	-15.059%	7	335	-55.210%
2025-11-12	37.8500	37.8500	37.8500	37.8500	+3.984%	1	336	-61.955%
2025-11-11	36.4000	36.4000	36.4000	36.4000	+7.375%	3	338	-60.440%
2025-11-07	34.6700	34.6700	33.9000	33.9000	-16.605%	4	338	-57.522%
2025-11-06	39.0000	40.6500	39.0000	40.6500	-3.833%	26	337	-64.576%
2025-11-05	42.6500	42.6500	42.2700	42.2700	-0.071%	201	333	-65.933%
2025-11-04	42.0000	42.3000	42.0000	42.3000	-6.271%	2	133	-65.957%
2025-11-03	45.1300	45.1300	45.1300	45.1300	+1.989%	1	134	-68.092%
2025-10-31	44.2500	44.2500	44.2500	44.2500	-8.366%	1	134	-67.458%
2025-10-30	48.9500	48.9500	48.2900	48.2900	-5.867%	3	134	-70.180%
2025-10-29	51.3000	51.3000	51.3000	51.3000	+19.692%	2	135	-71.930%
2025-10-28	42.8600	42.8600	42.8600	42.8600	+8.096%	1	133	-66.402%
2025-10-27	39.6500	39.6500	39.6500	39.6500	+7.598%	6	133	-63.682%
2025-10-24	37.4500	37.4500	36.6500	36.8500	-3.811%	26	133	-60.923%
2025-10-15	40.0200	40.0200	38.2500	38.3100	+3.541%	13	119	-62.412%
2025-10-14	35.4500	37.0000	35.4500	37.0000	-5.371%	4	117	-61.081%
2025-10-13	40.8500	40.8500	38.1500	39.1000	+27.154%	14	117	-63.171%
2025-10-10	33.9000	33.9000	30.7500	30.7500	-3.906%	16	112	-53.171%
2025-10-08	32.0000	32.0000	32.0000	32.0000	+4.065%	1	105	-55.000%
2025-10-02	30.7500	30.7500	30.7500	30.7500	+17.771%	1	105	-53.171%
2025-09-30	26.1100	26.1100	26.1100	26.1100	-7.247%	2	105	-44.849%
2025-09-29	30.1000	30.1000	28.1500	28.1500	-6.073%	6	105	-48.845%
2025-09-19	29.9700	29.9700	29.9700	29.9700	-8.712%	2	105	-51.952%
2025-09-18	32.8300	32.8300	32.8300	32.8300	-0.935%	1	105	-56.138%
2025-09-17	32.1700	33.1400	32.1700	33.1400	-14.256%	2	105	-56.548%
2025-09-16	38.6500	38.6500	38.6500	38.6500	-2.645%	4	104	-62.743%
2025-09-12	37.9000	39.7000	37.4000	39.7000	+3.791%	19	104	-63.728%
2025-09-11	38.3500	38.5000	38.2500	38.2500	-6.365%	18	93	-62.353%
2025-09-10	44.6600	44.6600	40.8500	40.8500	+33.934%	33	86	-64.749%
2025-09-08	30.1500	31.1500	30.1500	30.5000	+18.217%	3	67	-52.787%
2025-09-05	30.5000	30.5000	25.6000	25.8000	+51.320%	11	66	-44.186%
2025-09-03	17.0500	17.0500	17.0500	17.0500	+11.075%	5	59	-15.543%
2025-09-02	15.3500	15.3500	15.3500	15.3500	-1.917%	2	59	-6.189%
2025-08-26	15.6500	15.6500	15.6500	15.6500	+1.294%	5	54	-7.987%
2025-08-25	15.2000	15.5000	15.2000	15.4500	-3.738%	26	54	-6.796%
2025-08-22	16.1500	16.1500	16.0500	16.0500	+13.028%	3	37	-10.280%
2025-08-21	14.2000	14.2000	14.2000	14.2000	+4.412%	3	34	+1.408%
2025-08-20	13.6000	13.6000	13.6000	13.6000	-17.325%	1	31	+5.882%
2025-08-19	16.4500	16.4500	16.4500	16.4500	-10.109%	2	30	-12.462%
2025-08-18	17.9500	18.3000	17.9500	18.3000	-7.342%	6	28	-21.311%
2025-08-15	19.4000	19.7500	19.4000	19.7500	+0.509%	11	22	-27.089%
2025-08-07	19.5500	19.6500	19.5500	19.6500	+30.046%	40	20	-26.718%
2025-08-01	15.1000	15.1100	15.1000	15.1100	0.000%	3	3	-4.699%