Dark

AVGO20260918C460
AVGO Sep 18 2026 460.00 Call (AVGO260918C00460000)
option OPRA

EOD

Jul 1, 2026

10.60-16.863%(-2.15)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.1500	11.0500	10.1500	10.6000	-16.863%	31	2,124	0.000%
2026-06-30	12.7500	12.8400	11.7500	12.7500	+7.595%	58	2,130	-16.863%
2026-06-29	12.2000	12.2000	9.5500	11.8500	+11.792%	60	2,113	-10.549%
2026-06-26	11.2300	11.8500	10.5000	10.6000	-23.188%	257	2,321	0.000%
2026-06-25	16.2500	16.2500	13.3500	13.8000	-3.497%	160	2,209	-23.188%
2026-06-24	16.1500	16.4500	14.2000	14.3000	-4.284%	63	2,230	-25.874%
2026-06-23	14.9500	17.5500	14.7800	14.9400	-21.368%	118	2,231	-29.050%
2026-06-22	26.7500	26.7500	19.0000	19.0000	-27.757%	89	2,229	-44.211%
2026-06-18	25.0000	26.3000	24.3700	26.3000	+34.872%	78	2,157	-59.696%
2026-06-17	16.7000	21.6500	16.7000	19.5000	+36.364%	125	2,157	-45.641%
2026-06-16	17.9000	17.9000	14.3000	14.3000	-25.326%	64	2,158	-25.874%
2026-06-15	19.7000	20.2500	18.3800	19.1500	+14.671%	155	2,112	-44.648%
2026-06-12	16.3800	17.6000	16.0000	16.7000	-10.456%	63	2,093	-36.527%
2026-06-11	15.2300	18.6500	15.2300	18.6500	+20.712%	53	2,064	-43.164%
2026-06-10	17.2000	17.5800	15.1400	15.4500	-26.950%	105	2,047	-31.392%
2026-06-09	23.0000	26.2500	15.8000	21.1500	-4.944%	105	2,073	-49.882%
2026-06-08	25.7300	25.7300	22.1000	22.2500	+6.715%	80	2,073	-52.360%
2026-06-05	28.0000	28.1100	20.8000	20.8500	-38.676%	449	2,074	-49.161%
2026-06-04	33.8000	37.3500	27.1500	34.0000	-53.342%	1,453	2,012	-68.824%
2026-06-03	81.0000	81.0000	68.6000	72.8700	-0.587%	105	1,174	-85.454%
2026-06-02	77.0500	78.0000	66.4100	73.3000	+22.269%	246	1,188	-85.539%
2026-06-01	51.3500	62.1900	48.0200	59.9500	+17.388%	643	1,339	-82.319%
2026-05-29	41.0000	51.0700	41.0000	51.0700	+35.752%	184	1,060	-79.244%
2026-05-28	35.2100	39.2500	32.5200	37.6200	+0.858%	102	1,034	-71.823%
2026-05-27	38.0000	41.0000	34.9900	37.3000	+3.698%	56	995	-71.582%
2026-05-26	33.2500	42.0000	33.2500	35.9700	+16.032%	93	989	-70.531%
2026-05-22	34.3100	34.3100	31.0000	31.0000	-2.362%	19	987	-65.806%
2026-05-21	33.0700	35.9000	31.7500	31.7500	-7.569%	146	962	-66.614%
2026-05-20	32.2000	37.0000	32.2000	34.3500	+9.221%	118	962	-69.141%
2026-05-19	32.2500	33.0000	30.0000	31.4500	-7.500%	76	882	-66.296%
2026-05-18	37.4500	37.4500	34.0000	34.0000	-15.444%	79	882	-68.824%
2026-05-15	39.8200	41.5700	38.8100	40.2100	-15.967%	45	882	-73.638%
2026-05-14	36.3000	48.1700	36.3000	47.8500	+35.822%	127	887	-77.847%
2026-05-13	34.4800	35.4300	31.5000	35.2300	+9.240%	21	907	-69.912%
2026-05-12	37.0000	40.4800	31.4600	32.2500	-21.913%	54	907	-67.132%
2026-05-11	40.7000	44.4000	39.8000	41.3000	-0.721%	41	907	-74.334%
2026-05-08	34.0000	44.6400	34.0000	41.6000	+27.803%	84	885	-74.519%
2026-05-07	36.1600	39.0000	32.5500	32.5500	-12.027%	98	869	-67.435%
2026-05-06	44.6800	44.6800	36.7600	37.0000	-8.097%	37	875	-71.351%
2026-05-05	36.6000	42.7700	35.6000	40.2600	+20.000%	427	887	-73.671%
2026-05-04	35.6000	37.6000	32.5500	33.5500	-7.703%	89	876	-68.405%
2026-05-01	34.0000	37.7500	34.0000	36.3500	+5.027%	178	840	-70.839%
2026-04-30	34.4000	35.5400	30.6500	34.6100	+11.826%	54	840	-69.373%
2026-04-29	29.7300	30.9500	27.8500	30.9500	+6.908%	71	842	-65.751%
2026-04-28	30.0000	32.5900	27.7000	28.9500	-23.005%	169	825	-63.385%
2026-04-27	38.9100	39.8000	37.0000	37.6000	-7.685%	63	851	-71.809%
2026-04-24	41.3800	41.3800	36.6000	40.7300	+3.323%	69	797	-73.975%
2026-04-23	39.0000	43.7500	38.6500	39.4200	-3.216%	134	775	-73.110%
2026-04-22	32.5000	40.8000	31.6300	40.7300	+35.767%	193	782	-73.975%
2026-04-21	28.5000	30.7700	28.3500	30.0000	+4.239%	53	785	-64.667%
2026-04-20	31.7500	31.8000	27.9000	28.7800	-7.161%	461	785	-63.169%
2026-04-17	30.4600	31.5700	30.1800	31.0000	+6.128%	92	712	-65.806%
2026-04-16	28.5000	29.7800	27.5000	29.2100	+0.724%	454	678	-63.711%
2026-04-15	26.5000	29.0000	26.0000	29.0000	+30.985%	47	513	-63.448%
2026-04-14	22.1100	22.3500	22.0000	22.1400	+0.090%	47	501	-52.123%
2026-04-13	20.5000	22.1200	20.5000	22.1200	+0.545%	5	500	-52.080%
2026-04-10	20.1000	22.0000	19.7200	22.0000	+51.411%	175	499	-51.818%
2026-04-09	15.2000	15.4000	14.5300	14.5300	+10.494%	26	490	-27.047%
2026-04-08	11.9200	13.1500	11.9200	13.1500	+119.533%	12	494	-19.392%
2026-04-06	5.9400	6.0000	5.9200	5.9900	-11.259%	42	496	+76.962%
2026-04-02	6.7500	6.7500	6.7500	6.7500	+2.273%	7	489	+57.037%
2026-04-01	6.6000	6.6000	6.6000	6.6000	+8.374%	2	489	+60.606%
2026-03-31	6.0500	6.0900	5.8500	6.0900	+30.968%	270	487	+74.056%
2026-03-30	5.2700	5.2700	4.6500	4.6500	-22.500%	2	569	+127.957%
2026-03-27	6.0000	6.0000	6.0000	6.0000	-20.000%	1	570	+76.667%
2026-03-26	7.7500	7.7500	7.5000	7.5000	-11.765%	30	571	+41.333%
2026-03-25	8.5500	8.5500	8.5000	8.5000	-1.734%	18	565	+24.706%
2026-03-24	8.0000	8.6500	7.7500	8.6500	-5.978%	9	547	+22.543%
2026-03-23	9.2500	9.2500	8.6400	9.2000	+15.000%	3	542	+15.217%
2026-03-20	8.8000	8.8000	8.0000	8.0000	-9.605%	6	542	+32.500%
2026-03-19	7.9000	8.8500	7.9000	8.8500	+3.509%	16	544	+19.774%
2026-03-18	9.3500	9.3500	8.5500	8.5500	-6.250%	12	529	+23.977%
2026-03-17	9.9100	9.9100	8.7900	9.1200	-19.292%	7	529	+16.228%
2026-03-16	11.3000	11.3000	11.3000	11.3000	-5.042%	2	531	-6.195%
2026-03-13	12.3000	12.3000	11.9000	11.9000	-19.048%	2	531	-10.924%
2026-03-12	14.1500	14.7000	13.6700	14.7000	-5.648%	122	532	-27.891%
2026-03-11	15.8500	15.8800	15.4000	15.5800	-10.202%	23	487	-31.964%
2026-03-10	17.7400	17.7400	17.3500	17.3500	+3.029%	4	499	-38.905%
2026-03-09	15.8000	17.2800	15.8000	16.8400	+5.250%	26	501	-37.055%
2026-03-06	14.9000	16.5000	14.7500	16.0000	+13.879%	47	498	-33.750%
2026-03-05	13.5000	14.4000	13.5000	14.0500	+23.789%	16	484	-24.555%
2026-03-04	12.6000	12.8000	11.3500	11.3500	-8.246%	21	480	-6.608%
2026-03-02	12.6600	12.6600	12.3700	12.3700	-10.492%	3	480	-14.309%
2026-02-27	13.9500	13.9500	13.6500	13.8200	+6.718%	3	481	-23.300%
2026-02-26	13.8500	13.8500	12.7000	12.9500	-29.041%	129	480	-18.147%
2026-02-25	18.0900	18.2500	18.0900	18.2500	+19.048%	7	529	-41.918%
2026-02-24	15.9500	15.9500	15.3300	15.3300	-15.069%	7	529	-30.855%
2026-02-20	18.1000	18.1000	18.0500	18.0500	-0.824%	10	532	-41.274%
2026-02-17	16.4700	18.2000	15.4500	18.2000	+6.433%	14	532	-41.758%
2026-02-13	18.1500	18.2000	17.1000	17.1000	-11.399%	8	524	-38.012%
2026-02-12	20.0500	20.5500	19.3000	19.3000	-15.647%	38	524	-45.078%
2026-02-11	21.9000	22.8800	21.9000	22.8800	+3.296%	29	524	-53.671%
2026-02-10	22.2500	22.2500	22.1500	22.1500	-5.624%	10	516	-52.144%
2026-02-09	21.9500	23.4700	21.6000	23.4700	+20.793%	3	510	-54.836%
2026-02-06	19.4300	19.4300	19.4300	19.4300	+41.825%	1	510	-45.445%
2026-02-04	15.2400	15.2400	12.8500	13.7000	-6.164%	3	510	-22.628%
2026-02-03	14.7500	14.7500	13.9000	14.6000	-23.158%	11	509	-27.397%
2026-02-02	17.8500	19.0000	17.8500	19.0000	+10.981%	4	502	-44.211%
2026-01-29	18.5500	18.5500	16.4200	17.1200	-6.754%	17	501	-38.084%
2026-01-28	18.3600	18.3600	18.3600	18.3600	-2.340%	1	499	-42.266%
2026-01-27	18.5000	19.3600	18.5000	18.8000	+7.429%	20	499	-43.617%
2026-01-26	16.0900	17.5600	16.0900	17.5000	+9.925%	15	512	-39.429%
2026-01-23	15.5300	16.2500	15.3500	15.9200	-11.309%	36	504	-33.417%
2026-01-22	17.9500	17.9500	17.9500	17.9500	-2.604%	5	490	-40.947%
2026-01-21	19.1900	19.1900	17.7600	18.4300	-11.394%	128	490	-42.485%
2026-01-20	22.1000	22.1000	20.8000	20.8000	-14.050%	2	437	-49.038%
2026-01-16	23.6000	24.3000	23.6000	24.2000	-0.820%	100	402	-56.198%
2026-01-15	24.4000	24.4000	24.4000	24.4000	+11.162%	1	402	-56.557%
2026-01-14	21.9500	21.9500	21.9500	21.9500	-13.922%	1	402	-51.708%
2026-01-13	25.7800	25.8000	25.5000	25.5000	-0.235%	102	401	-58.431%
2026-01-12	24.2800	25.5600	24.2800	25.5600	+10.315%	2	439	-58.529%
2026-01-09	23.1700	23.1700	23.1700	23.1700	+10.597%	1	439	-54.251%
2026-01-08	20.9500	20.9500	20.9500	20.9500	-7.301%	5	438	-49.403%
2025-12-19	21.9500	22.6000	21.9500	22.6000	+11.605%	2	438	-53.097%
2025-12-18	20.2200	20.2500	20.2200	20.2500	+2.015%	205	437	-47.654%
2025-12-17	24.1200	24.1200	19.8500	19.8500	-17.873%	6	318	-46.599%
2025-12-16	24.3500	24.5500	24.1700	24.1700	-5.216%	13	318	-56.144%
2025-12-15	28.7600	28.7600	25.5000	25.5000	-25.351%	119	307	-58.431%
2025-12-12	35.8500	36.2500	33.3500	34.1600	-37.424%	6	208	-68.970%
2025-12-11	51.5000	54.5900	51.5000	54.5900	-3.381%	2	208	-80.583%
2025-12-10	56.5000	56.5000	56.5000	56.5000	+8.654%	1	208	-81.239%
2025-12-08	54.3000	54.3000	50.7500	52.0000	+11.948%	43	208	-79.615%
2025-12-05	46.4500	46.4500	46.4500	46.4500	+10.464%	4	183	-77.180%
2025-12-04	42.9500	42.9500	42.0500	42.0500	+2.938%	2	184	-74.792%
2025-12-03	42.1500	42.1500	40.8500	40.8500	-7.892%	10	186	-74.051%
2025-12-02	48.3800	48.3800	44.0500	44.3500	-15.201%	37	186	-76.099%
2025-11-28	52.5500	53.7000	52.3000	52.3000	-2.516%	9	152	-79.732%
2025-11-26	50.0200	53.6500	50.0200	53.6500	+23.817%	7	145	-80.242%
2025-11-24	40.2500	43.3300	40.2500	43.3300	+50.870%	7	145	-75.537%
2025-11-21	28.7200	28.7200	28.7200	28.7200	-18.409%	1	143	-63.092%
2025-11-20	39.0500	41.4000	35.2000	35.2000	+3.988%	6	142	-69.886%
2025-11-19	33.9000	34.1000	33.8500	33.8500	+10.440%	10	139	-68.685%
2025-11-18	30.6500	30.9000	30.6000	30.6500	+5.690%	27	138	-65.416%
2025-11-17	29.0000	29.0500	28.9000	29.0000	-3.654%	12	113	-63.448%
2025-11-14	29.8500	30.1000	29.8500	30.1000	+10.055%	8	107	-64.784%
2025-11-13	29.2000	29.2000	27.3500	27.3500	-18.939%	4	100	-61.243%
2025-11-11	33.7400	33.7400	33.7400	33.7400	-3.875%	1	101	-68.583%
2025-11-10	34.8000	35.1500	34.8000	35.1000	+10.760%	4	101	-69.801%
2025-11-07	31.6900	31.6900	31.6900	31.6900	-14.119%	1	102	-66.551%
2025-11-04	36.9000	36.9000	36.9000	36.9000	-13.684%	1	101	-71.274%
2025-10-31	42.7500	42.7500	42.7500	42.7500	-10.000%	1	102	-75.205%
2025-10-29	42.0000	47.5000	42.0000	47.5000	+20.101%	2	102	-77.684%
2025-10-28	39.5500	39.5500	39.5500	39.5500	+23.981%	18	100	-73.198%
2025-10-24	31.8500	31.9000	31.8500	31.9000	+24.125%	7	82	-66.771%
2025-10-22	25.7000	25.7000	25.7000	25.7000	-20.556%	4	81	-58.755%
2025-10-17	32.3500	32.3500	32.3500	32.3500	-11.004%	3	82	-67.233%
2025-10-13	34.5000	36.3500	34.5000	36.3500	+45.984%	14	79	-70.839%
2025-10-10	25.5000	25.5000	24.6000	24.9000	-15.162%	8	71	-57.430%
2025-10-09	29.3500	29.3500	29.3500	29.3500	+2.622%	5	70	-63.884%
2025-10-08	26.9000	28.6000	26.9000	28.6000	+16.973%	2	70	-62.937%
2025-10-07	25.2000	25.2000	24.4500	24.4500	-5.780%	2	71	-56.646%
2025-10-06	25.3200	25.9500	25.3200	25.9500	-0.575%	7	69	-59.152%
2025-10-03	26.1500	26.1500	26.1000	26.1000	+2.353%	2	70	-59.387%
2025-10-02	27.7000	27.7000	25.0500	25.5000	+15.541%	17	68	-58.431%
2025-09-29	24.1500	24.1500	22.0200	22.0700	-21.931%	7	65	-51.971%
2025-09-23	27.5600	28.2700	27.5600	28.2700	+4.317%	9	60	-62.504%
2025-09-22	26.9500	27.1000	26.0500	27.1000	+0.185%	4	60	-60.886%
2025-09-19	27.0500	27.0500	27.0500	27.0500	-4.248%	2	57	-60.813%
2025-09-17	28.9000	28.9000	28.2500	28.2500	-19.286%	4	55	-62.478%
2025-09-15	32.6000	35.0000	32.6000	35.0000	+2.190%	3	52	-69.714%
2025-09-12	32.7500	34.6500	32.0500	34.2500	+2.545%	52	50	-69.051%
2025-09-11	33.4000	33.4000	33.4000	33.4000	-3.663%	1	4	-68.263%
2025-09-10	31.7700	34.6700	31.7700	34.6700	+31.825%	2	3	-69.426%
2025-09-08	26.3000	26.3000	26.3000	26.3000	0.000%	1	1	-59.696%