Dark

AVGO20260918C450
AVGO Sep 18 2026 450.00 Call (AVGO260918C00450000)
option OPRA

EOD

Jul 1, 2026

12.38-15.495%(-2.27)231

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.0000	13.1000	11.8000	12.3800	-15.495%	231	12,762	0.000%
2026-06-30	13.6600	14.9000	13.4500	14.6500	+10.150%	392	12,638	-15.495%
2026-06-29	13.3000	14.2000	10.8000	13.3000	+13.191%	535	12,500	-6.917%
2026-06-26	14.0900	14.0900	11.7500	11.7500	-24.194%	261	12,412	+5.362%
2026-06-25	17.7900	18.0100	15.1200	15.5000	-9.884%	365	12,267	-20.129%
2026-06-24	18.9500	19.5000	16.2900	17.2000	+2.687%	389	12,190	-28.023%
2026-06-23	16.4000	20.0000	16.3500	16.7500	-20.238%	852	12,174	-26.090%
2026-06-22	30.0000	30.4000	21.0000	21.0000	-29.102%	761	12,514	-41.048%
2026-06-18	27.0600	29.8000	26.5000	29.6200	+36.184%	2,617	10,027	-58.204%
2026-06-17	18.7500	24.5700	17.9300	21.7500	+36.792%	1,138	10,027	-43.080%
2026-06-16	19.2000	20.2000	15.9000	15.9000	-25.352%	250	9,575	-22.138%
2026-06-15	23.0000	23.0000	20.3000	21.3000	+12.105%	602	9,428	-41.878%
2026-06-12	19.6600	20.0000	17.8000	19.0000	-8.785%	193	9,305	-34.842%
2026-06-11	17.4000	21.4500	16.8000	20.8300	+19.713%	193	9,233	-40.566%
2026-06-10	19.4500	19.4500	17.0000	17.4000	-23.516%	659	9,193	-28.851%
2026-06-09	27.0000	29.2000	17.5000	22.7500	-8.266%	330	9,025	-45.582%
2026-06-08	29.5100	29.5100	24.0500	24.8000	+6.301%	431	8,964	-50.081%
2026-06-05	32.4000	33.2000	23.1000	23.3300	-38.231%	2,010	8,872	-46.935%
2026-06-04	36.3100	41.0000	30.9000	37.7700	-50.033%	1,005	7,818	-67.223%
2026-06-03	84.7900	84.7900	74.4200	75.5900	-3.090%	307	7,413	-83.622%
2026-06-02	80.0000	82.5500	72.1700	78.0000	+21.685%	248	7,539	-84.128%
2026-06-01	54.2200	66.0000	52.2100	64.1000	+18.048%	431	7,615	-80.686%
2026-05-29	44.6700	55.3000	44.6700	54.3000	+32.053%	332	7,486	-77.201%
2026-05-28	37.3300	43.0000	35.8500	41.1200	+4.101%	1,648	7,390	-69.893%
2026-05-27	42.5000	43.7000	37.5000	39.5000	-3.067%	1,112	5,999	-68.658%
2026-05-26	39.0400	46.9000	39.0400	40.7500	+15.603%	134	4,993	-69.620%
2026-05-22	37.0000	37.7000	33.5000	35.2500	+0.456%	80	4,985	-64.879%
2026-05-21	38.3500	39.3300	34.5000	35.0900	-7.536%	790	4,952	-64.719%
2026-05-20	35.4200	40.4500	35.4200	37.9500	+11.127%	826	4,952	-67.378%
2026-05-19	35.0900	37.0000	33.2500	34.1500	-11.299%	61	4,778	-63.748%
2026-05-18	41.4000	41.4000	37.4200	38.5000	-11.697%	75	4,778	-67.844%
2026-05-15	48.0000	48.8000	42.4000	43.6000	-15.225%	63	4,778	-71.606%
2026-05-14	45.8000	52.6500	44.7600	51.4300	+35.699%	225	4,761	-75.928%
2026-05-13	35.7300	39.1100	33.5000	37.9000	-0.733%	185	4,742	-67.335%
2026-05-12	40.4500	43.8000	34.5000	38.1800	-15.568%	52	4,742	-67.575%
2026-05-11	45.5000	48.0500	44.0000	45.2200	+0.266%	78	4,742	-72.623%
2026-05-08	38.4000	46.9200	38.4000	45.1000	+24.517%	379	4,733	-72.550%
2026-05-07	39.9500	41.1000	33.8600	36.2200	-14.776%	385	4,919	-65.820%
2026-05-06	48.6500	48.6500	39.5600	42.5000	-4.815%	1,737	4,685	-70.871%
2026-05-05	40.0300	46.6500	39.8300	44.6500	+20.676%	97	3,504	-72.273%
2026-05-04	38.9000	40.0000	36.0000	37.0000	-9.425%	71	3,485	-66.541%
2026-05-01	40.2000	41.5000	39.2000	40.8500	+6.104%	72	3,519	-69.694%
2026-04-30	38.5000	39.4600	33.4000	38.5000	+13.235%	621	3,519	-67.844%
2026-04-29	32.0000	34.0000	31.1400	34.0000	+6.416%	49	3,482	-63.588%
2026-04-28	34.6800	35.9400	30.7000	31.9500	-23.656%	246	3,501	-61.252%
2026-04-27	43.4000	43.4000	40.2000	41.8500	-6.124%	495	3,486	-70.418%
2026-04-24	45.1500	45.1500	38.5000	44.5800	+2.131%	785	3,335	-72.230%
2026-04-23	44.6500	47.3800	43.6500	43.6500	-0.501%	110	3,206	-71.638%
2026-04-22	35.7200	43.8700	34.9600	43.8700	+34.985%	828	3,188	-71.780%
2026-04-21	31.9000	33.2000	31.9000	32.5000	+1.817%	15	2,698	-61.908%
2026-04-20	34.0000	34.0000	30.7300	31.9200	-8.800%	296	2,691	-61.216%
2026-04-17	33.5000	35.0000	33.4500	35.0000	+7.891%	259	2,634	-64.629%
2026-04-16	32.0000	32.7500	32.0000	32.4400	+1.693%	48	2,608	-61.837%
2026-04-15	29.1800	32.0100	28.5000	31.9000	+31.006%	258	2,612	-61.191%
2026-04-14	25.5500	25.5500	23.8500	24.3500	-3.831%	32	2,607	-49.158%
2026-04-13	23.3000	25.5100	22.7500	25.3200	+5.941%	35	2,594	-51.106%
2026-04-10	18.0000	24.9300	18.0000	23.9000	+41.253%	572	2,579	-48.201%
2026-04-09	16.8500	17.5500	16.0000	16.9200	+12.053%	53	2,515	-26.832%
2026-04-08	15.0300	15.3200	13.2000	15.1000	+36.036%	147	2,508	-18.013%
2026-04-07	9.5000	11.3500	9.3600	11.1000	+53.103%	83	2,490	+11.532%
2026-04-06	7.1100	7.2500	6.7700	7.2500	-2.685%	102	2,444	+70.759%
2026-04-02	7.0000	7.5700	7.0000	7.4500	-0.931%	6	2,404	+66.174%
2026-04-01	7.4500	7.7000	7.1500	7.5200	+6.667%	449	2,404	+64.628%
2026-03-31	5.9000	7.0500	5.9000	7.0500	+33.776%	54	2,523	+75.603%
2026-03-30	6.9000	6.9000	5.2700	5.2700	-24.714%	33	2,547	+134.915%
2026-03-27	7.9000	7.9000	6.9300	7.0000	-15.663%	10	2,568	+76.857%
2026-03-26	8.8300	8.8300	8.1700	8.3000	-12.632%	10	2,570	+49.157%
2026-03-25	9.9000	9.9000	9.4500	9.5000	-2.062%	10	2,569	+30.316%
2026-03-24	9.5000	9.7500	9.5000	9.7000	-8.318%	10	2,568	+27.629%
2026-03-23	10.3500	10.5900	9.8000	10.5800	+18.876%	77	2,563	+17.013%
2026-03-20	10.1000	10.1000	8.9000	8.9000	-11.000%	44	2,518	+39.101%
2026-03-19	8.8500	10.5000	8.7500	10.0000	+4.932%	372	2,525	+23.800%
2026-03-18	10.4800	10.4800	9.4500	9.5300	-7.476%	33	2,256	+29.906%
2026-03-17	11.6500	11.6500	10.0000	10.3000	-19.969%	35	2,244	+20.194%
2026-03-16	12.2800	12.9100	12.2800	12.8700	+3.373%	7	2,243	-3.807%
2026-03-13	15.9500	15.9500	12.4500	12.4500	-22.188%	68	2,242	-0.562%
2026-03-12	15.7500	16.3500	15.3000	16.0000	-6.977%	27	2,246	-22.625%
2026-03-11	17.8500	17.9500	17.2000	17.2000	-5.753%	123	2,237	-28.023%
2026-03-10	21.2000	21.6100	18.2500	18.2500	-6.554%	53	2,163	-32.164%
2026-03-09	17.9500	20.0000	17.9300	19.5300	+18.077%	145	2,131	-36.610%
2026-03-06	15.2500	18.0500	15.2500	16.5400	+13.133%	227	2,136	-25.151%
2026-03-05	13.4000	16.0000	13.4000	14.6200	+15.573%	42	2,031	-15.321%
2026-03-04	13.9000	14.0500	12.6500	12.6500	-1.480%	469	2,024	-2.134%
2026-03-03	13.4700	14.0000	12.6500	12.8400	-9.258%	32	2,233	-3.583%
2026-03-02	13.9500	14.1500	13.6200	14.1500	-6.601%	9	2,241	-12.509%
2026-02-27	14.0000	15.3500	14.0000	15.1500	+5.208%	23	2,239	-18.284%
2026-02-26	16.2000	16.2000	13.6500	14.4000	-25.000%	67	2,225	-14.028%
2026-02-25	20.2800	20.2800	19.2000	19.2000	+11.304%	643	1,776	-35.521%
2026-02-24	16.9000	17.6500	16.8800	17.2500	-1.429%	11	1,776	-28.232%
2026-02-23	20.2200	20.2200	17.5000	17.5000	-7.895%	36	1,774	-29.257%
2026-02-20	19.7500	20.4000	19.0000	19.0000	-3.797%	39	1,768	-34.842%
2026-02-18	19.7500	19.7500	19.7500	19.7500	-2.613%	2	1,749	-37.316%
2026-02-17	16.5900	20.2800	16.5900	20.2800	+9.919%	39	1,747	-38.955%
2026-02-13	20.1100	20.1100	18.4500	18.4500	-15.211%	7	1,756	-32.900%
2026-02-12	22.1500	22.3500	21.7600	21.7600	-12.399%	34	1,756	-43.107%
2026-02-11	23.9500	24.8400	22.1000	24.8400	+6.154%	15	1,762	-50.161%
2026-02-10	23.6500	23.6500	22.9000	23.4000	-6.212%	7	1,765	-47.094%
2026-02-09	22.0000	26.8000	22.0000	24.9500	+18.527%	41	1,769	-50.381%
2026-02-06	18.7200	21.0500	18.5500	21.0500	+17.927%	16	1,762	-41.188%
2026-02-05	15.2500	19.4000	15.2500	17.8500	+19.799%	26	1,754	-30.644%
2026-02-04	15.8200	15.8400	13.0000	14.9000	-2.614%	56	1,743	-16.913%
2026-02-03	17.5400	17.6000	15.0000	15.3000	-20.930%	53	1,749	-19.085%
2026-02-02	20.2000	21.2500	19.3500	19.3500	-4.680%	8	1,744	-36.021%
2026-01-30	21.1700	21.1700	20.3000	20.3000	+9.375%	7	1,740	-39.015%
2026-01-29	18.6700	18.6700	18.5600	18.5600	-4.330%	30	1,738	-33.297%
2026-01-28	19.7900	19.7900	19.4000	19.4000	-3.483%	52	1,756	-36.186%
2026-01-27	19.3300	21.1200	19.3300	20.1000	+7.487%	19	1,757	-38.408%
2026-01-26	19.4700	19.4700	18.4500	18.7000	+7.843%	38	1,746	-33.797%
2026-01-23	17.3700	17.7000	16.5600	17.3400	-8.976%	75	1,709	-28.604%
2026-01-22	20.2100	20.2500	19.0500	19.0500	-9.630%	16	1,740	-35.013%
2026-01-21	19.4900	21.0800	19.4200	21.0800	-5.131%	7	1,741	-41.271%
2026-01-20	24.0300	24.5000	22.2200	22.2200	-18.846%	125	1,743	-44.284%
2026-01-16	26.5000	27.3800	24.8000	27.3800	+7.668%	21	1,753	-54.785%
2026-01-15	25.9800	26.8000	25.4300	25.4300	+7.526%	15	1,753	-51.317%
2026-01-14	25.9100	26.1000	22.7800	23.6500	-16.725%	258	1,744	-47.653%
2026-01-13	29.3000	29.3000	28.4000	28.4000	+2.527%	2	1,541	-56.408%
2026-01-12	26.7000	27.7000	26.1500	27.7000	+10.579%	9	1,540	-55.307%
2026-01-09	22.9000	25.0500	22.4500	25.0500	+18.440%	45	1,535	-50.579%
2026-01-08	22.0000	22.0000	21.0000	21.1500	-18.560%	16	1,543	-41.466%
2026-01-07	23.2500	25.9700	23.2500	25.9700	-0.115%	2	1,536	-52.330%
2026-01-06	25.7500	27.0000	25.6000	26.0000	+4.418%	20	1,534	-52.385%
2026-01-05	25.5000	25.8800	24.0500	24.9000	-8.624%	9	1,541	-50.281%
2026-01-02	29.6800	31.8000	26.7500	27.2500	+1.113%	51	1,541	-54.569%
2025-12-31	26.5000	26.9500	26.5000	26.9500	-4.737%	4	1,534	-54.063%
2025-12-30	28.3000	28.6500	28.0500	28.2900	+1.616%	8	1,534	-56.239%
2025-12-29	27.8400	27.8400	27.8400	27.8400	-5.048%	1	1,537	-55.532%
2025-12-26	28.6000	29.3300	28.6000	29.3200	+2.517%	12	1,537	-57.776%
2025-12-24	28.7000	29.1500	28.5000	28.6000	+3.137%	5	1,530	-56.713%
2025-12-23	25.1800	27.7300	25.0900	27.7300	+7.689%	102	1,530	-55.355%
2025-12-22	24.5000	26.2500	24.5000	25.7500	+1.779%	8	1,569	-51.922%
2025-12-19	23.5000	25.3000	23.5000	25.3000	+14.015%	6	1,567	-51.067%
2025-12-18	23.3000	23.3000	21.0000	22.1900	+2.542%	211	1,561	-44.209%
2025-12-17	24.3000	24.3000	20.6300	21.6400	-19.852%	27	1,556	-42.791%
2025-12-16	27.5000	27.5000	25.9200	27.0000	-0.552%	47	1,544	-54.148%
2025-12-15	31.0400	31.1200	27.1500	27.1500	-19.556%	93	1,539	-54.401%
2025-12-12	42.6600	42.6600	33.7500	33.7500	-41.089%	445	1,469	-63.319%
2025-12-11	52.3000	58.0000	51.7700	57.2900	-7.298%	134	1,301	-78.391%
2025-12-10	56.3500	61.8000	55.8500	61.8000	+6.368%	237	1,399	-79.968%
2025-12-09	53.7500	58.3000	53.7500	58.1000	+7.097%	177	1,408	-78.692%
2025-12-08	56.9500	58.6400	54.0000	54.2500	+9.707%	257	1,293	-77.180%
2025-12-05	51.0100	51.0100	48.9600	49.4500	+9.645%	212	1,193	-74.965%
2025-12-04	45.5500	45.8000	45.1000	45.1000	+2.570%	6	1,136	-72.550%
2025-12-03	43.5000	43.9700	43.5000	43.9700	-5.866%	21	1,131	-71.844%
2025-12-02	50.1500	50.1500	46.6500	46.7100	-4.926%	168	1,137	-73.496%
2025-12-01	52.1500	52.1500	49.1300	49.1300	-11.318%	23	1,030	-74.802%
2025-11-28	56.6200	56.6200	55.3000	55.4000	-0.216%	35	1,025	-77.653%
2025-11-26	50.1500	57.0000	50.1500	55.5200	+11.040%	128	999	-77.702%
2025-11-25	45.5000	50.0000	45.5000	50.0000	+8.342%	46	999	-75.240%
2025-11-24	42.7200	46.1500	40.8500	46.1500	+50.130%	16	961	-73.174%
2025-11-21	30.7400	30.7400	30.7400	30.7400	-11.793%	1	959	-59.727%
2025-11-20	43.0300	43.3500	34.8500	34.8500	-3.729%	36	960	-64.476%
2025-11-19	36.2000	36.2000	36.2000	36.2000	+10.366%	2	964	-65.801%
2025-11-18	31.3000	33.1500	31.3000	32.8000	+5.636%	29	963	-62.256%
2025-11-17	33.0000	33.0000	30.9500	31.0500	-2.969%	41	943	-60.129%
2025-11-14	28.0000	32.1500	28.0000	32.0000	+7.744%	139	940	-61.313%
2025-11-13	32.2500	32.2500	29.7000	29.7000	-16.456%	3	845	-58.316%
2025-11-12	36.0000	36.0000	35.5500	35.5500	+3.493%	2	844	-65.176%
2025-11-11	35.0000	36.2000	34.3500	34.3500	-8.522%	5	844	-63.959%
2025-11-10	37.0000	37.7500	37.0000	37.5500	+18.641%	7	844	-67.031%
2025-11-07	32.7000	32.7000	31.6500	31.6500	-13.525%	11	841	-60.885%
2025-11-06	36.6000	36.6000	36.6000	36.6000	-8.156%	1	840	-66.175%
2025-11-05	40.6000	40.6000	39.6500	39.8500	+14.020%	16	840	-68.934%
2025-11-04	39.6100	41.8000	34.9500	34.9500	-14.506%	53	832	-64.578%
2025-11-03	42.0000	42.0000	40.8800	40.8800	-6.560%	2	868	-69.716%
2025-10-31	46.3500	46.3500	43.7500	43.7500	-6.816%	6	868	-71.703%
2025-10-30	48.0000	48.0000	46.9500	46.9500	-8.121%	4	866	-73.632%
2025-10-29	44.4000	51.1500	44.4000	51.1000	+17.202%	23	862	-75.773%
2025-10-28	43.6000	43.6000	43.6000	43.6000	+31.842%	1	854	-71.606%
2025-10-24	33.0700	33.0700	33.0700	33.0700	+8.426%	1	853	-62.564%
2025-10-23	30.5000	30.5500	30.4000	30.5000	+0.230%	250	853	-59.410%
2025-10-21	30.4300	30.4300	30.4300	30.4300	-10.762%	5	633	-59.316%
2025-10-20	34.1000	34.1000	34.1000	34.1000	-10.074%	1	633	-63.695%
2025-10-16	39.8500	41.1700	37.9200	37.9200	-2.142%	8	633	-67.352%
2025-10-15	36.5200	38.7500	36.5200	38.7500	+17.960%	4	629	-68.052%
2025-10-14	33.1900	33.1900	32.8500	32.8500	-15.400%	3	629	-62.314%
2025-10-13	38.3000	38.8300	33.4000	38.8300	+51.680%	181	626	-68.117%
2025-10-10	32.7000	32.7000	25.6000	25.6000	-13.950%	63	658	-51.641%
2025-10-08	29.0000	30.0100	29.0000	29.7500	+13.985%	76	636	-58.387%
2025-10-07	27.9000	27.9000	25.4000	26.1000	-6.919%	37	706	-52.567%
2025-10-06	28.6000	28.6100	28.0000	28.0400	+1.594%	12	680	-55.849%
2025-10-03	28.5000	28.5000	27.2500	27.6000	-0.898%	53	679	-55.145%
2025-10-02	27.1000	29.2000	27.0500	27.8500	+8.789%	103	650	-55.548%
2025-10-01	26.0000	26.0000	25.6000	25.6000	+7.248%	11	652	-51.641%
2025-09-29	24.8500	24.8500	23.8700	23.8700	-8.369%	27	652	-48.136%
2025-09-26	25.3000	26.0500	25.3000	26.0500	+3.373%	113	664	-52.476%
2025-09-25	25.2500	25.2500	25.2000	25.2000	-10.000%	30	554	-50.873%
2025-09-24	28.4000	28.4000	28.0000	28.0000	-0.885%	2	534	-55.786%
2025-09-23	28.2500	28.2500	28.2500	28.2500	-5.360%	5	534	-56.177%
2025-09-22	28.2500	29.8500	28.2500	29.8500	+0.675%	30	529	-58.526%
2025-09-19	28.0300	29.7000	28.0300	29.6500	-0.168%	164	512	-58.246%
2025-09-18	31.3000	31.3000	29.7000	29.7000	-0.168%	28	367	-58.316%
2025-09-17	31.5500	31.5500	29.3800	29.7500	-16.550%	33	344	-58.387%
2025-09-16	35.9500	35.9500	35.1700	35.6500	-3.518%	16	324	-65.273%
2025-09-15	35.6500	37.4000	35.0400	36.9500	+1.651%	23	316	-66.495%
2025-09-12	35.2500	37.2000	34.9000	36.3500	+2.394%	91	318	-65.942%
2025-09-11	37.0000	38.4500	35.5000	35.5000	-10.421%	24	302	-65.127%
2025-09-10	31.5500	41.5000	31.5500	39.6300	+57.888%	26	304	-68.761%
2025-09-09	25.4400	25.4400	25.1000	25.1000	-12.268%	16	300	-50.677%
2025-09-08	28.0000	30.6500	27.7000	28.6100	+22.790%	24	306	-56.728%
2025-09-05	30.0000	30.0000	23.2500	23.3000	+52.487%	61	291	-46.867%
2025-09-04	15.6500	15.6500	15.2800	15.2800	-0.131%	13	277	-18.979%
2025-09-03	15.3500	15.3500	15.3000	15.3000	+7.218%	5	276	-19.085%
2025-09-02	13.9500	14.2700	13.9500	14.2700	+0.140%	42	272	-13.245%
2025-08-29	13.9000	14.2500	13.8000	14.2500	-17.867%	71	191	-13.123%
2025-08-28	16.0500	17.3500	16.0500	17.3500	+24.820%	55	191	-28.646%
2025-08-27	14.0000	14.0000	13.9000	13.9000	-4.467%	2	140	-10.935%
2025-08-26	14.5500	14.5500	14.5500	14.5500	+2.465%	1	138	-14.914%
2025-08-25	13.4500	14.2000	13.4500	14.2000	-3.072%	5	138	-12.817%
2025-08-22	14.6500	14.6500	14.6500	14.6500	+10.566%	1	134	-15.495%
2025-08-20	12.5000	13.2500	12.5000	13.2500	-8.621%	5	133	-6.566%
2025-08-19	15.9500	15.9500	14.5000	14.5000	-13.433%	41	133	-14.621%
2025-08-18	16.7500	16.7500	16.7500	16.7500	-4.286%	1	121	-26.090%
2025-08-15	17.9500	17.9500	16.4000	17.5000	-8.136%	8	120	-29.257%
2025-08-14	18.0000	19.1000	18.0000	19.0500	+8.547%	5	113	-35.013%
2025-08-13	18.2500	18.2500	17.0500	17.5500	-6.400%	93	110	-29.459%
2025-08-12	17.7500	18.7500	17.7500	18.7500	+6.838%	5	46	-33.973%
2025-08-11	17.5500	17.5500	17.5500	17.5500	+20.205%	1	45	-29.459%
2025-08-05	14.6500	14.6500	14.5500	14.6000	-2.013%	35	45	-15.205%
2025-08-04	15.2500	15.2500	14.9000	14.9000	0.000%	36	35	-16.913%