Dark

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

EOD

Aug 20, 2026

1.94+10.227%(+0.18)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.8900	2.1300	1.6700	1.9400	+10.227%	138	2,386	0.000%
2026-08-19	2.2900	2.4000	1.4400	1.7600	-39.932%	1,016	2,950	+10.227%
2026-08-18	3.6500	3.7300	2.8000	2.9300	-37.924%	1,189	2,837	-33.788%
2026-08-17	5.5000	5.9700	4.6500	4.7200	-7.451%	800	3,548	-58.898%
2026-08-14	9.2000	9.7800	4.6500	5.1000	-57.851%	1,610	3,754	-61.961%
2026-08-13	11.3600	13.8000	11.3600	12.1000	+11.009%	181	2,996	-83.967%
2026-08-12	13.9100	14.0000	10.9000	10.9000	-0.909%	68	2,996	-82.202%
2026-08-11	14.2900	14.2900	10.7700	11.0000	-24.347%	93	2,989	-82.364%
2026-08-10	18.5500	18.5500	14.3300	14.5400	-15.219%	195	2,978	-86.657%
2026-08-07	19.7000	20.0000	16.2000	17.1500	-1.039%	174	2,966	-88.688%
2026-08-06	16.9500	20.0100	14.5700	17.3300	-3.292%	155	2,947	-88.806%
2026-08-05	20.2500	21.2500	17.3000	17.9200	-4.478%	207	2,929	-89.174%
2026-08-04	12.6300	20.3000	12.6300	18.7600	+95.417%	506	2,897	-89.659%
2026-08-03	7.4700	9.6000	6.5000	9.6000	+1.695%	193	2,953	-79.792%
2026-07-31	10.7100	12.0000	8.2200	9.4400	-0.632%	85	2,897	-79.449%
2026-07-30	7.9100	10.0000	7.8800	9.5000	+35.714%	90	2,918	-79.579%
2026-07-29	8.5300	9.4500	7.0000	7.0000	-26.855%	50	2,919	-72.286%
2026-07-28	8.0600	9.5800	7.5000	9.5700	-1.340%	41	2,915	-79.728%
2026-07-27	10.4800	10.4800	8.1700	9.7000	+3.191%	117	2,916	-80.000%
2026-07-24	11.4500	11.4500	9.0000	9.4000	-25.397%	112	2,891	-79.362%
2026-07-23	13.0000	14.0000	11.9500	12.6000	-16.556%	74	2,839	-84.603%
2026-07-22	10.3800	15.7000	10.3800	15.1000	+27.966%	154	2,814	-87.152%
2026-07-21	11.8000	12.0000	10.6600	11.8000	+16.832%	78	2,839	-83.559%
2026-07-20	10.5000	11.2500	9.9000	10.1000	+5.208%	160	2,816	-80.792%
2026-07-17	7.1700	9.6500	7.0000	9.6000	-2.240%	133	2,877	-79.792%
2026-07-16	12.4800	12.4800	9.5900	9.8200	-35.733%	64	2,812	-80.244%
2026-07-15	15.9100	16.4000	13.1500	15.2800	+8.369%	72	2,822	-87.304%
2026-07-14	13.8300	15.9000	12.9000	14.1000	+11.905%	33	2,822	-86.241%
2026-07-13	16.0000	16.0000	12.6000	12.6000	-29.014%	128	2,829	-84.603%
2026-07-10	17.8000	18.7500	17.7500	17.7500	-8.974%	37	2,835	-89.070%
2026-07-09	19.1000	21.6200	15.3100	19.5000	+19.632%	128	2,826	-90.051%
2026-07-08	12.7000	17.5000	11.6100	16.3000	+61.386%	147	2,824	-88.098%
2026-07-07	8.9500	10.5000	8.4500	10.1000	-10.222%	122	2,843	-80.792%
2026-07-06	13.3900	13.3900	11.0000	11.2500	+36.199%	932	2,748	-82.756%
2026-07-02	9.6900	10.2500	7.9000	8.2600	-22.075%	96	2,124	-76.513%
2026-07-01	10.1500	11.0500	10.1500	10.6000	-16.863%	31	2,124	-81.698%
2026-06-30	12.7500	12.8400	11.7500	12.7500	+7.595%	58	2,130	-84.784%
2026-06-29	12.2000	12.2000	9.5500	11.8500	+11.792%	60	2,113	-83.629%
2026-06-26	11.2300	11.8500	10.5000	10.6000	-23.188%	257	2,321	-81.698%
2026-06-25	16.2500	16.2500	13.3500	13.8000	-3.497%	160	2,209	-85.942%
2026-06-24	16.1500	16.4500	14.2000	14.3000	-4.284%	63	2,230	-86.434%
2026-06-23	14.9500	17.5500	14.7800	14.9400	-21.368%	118	2,231	-87.015%
2026-06-22	26.7500	26.7500	19.0000	19.0000	-27.757%	89	2,229	-89.789%
2026-06-18	25.0000	26.3000	24.3700	26.3000	+34.872%	78	2,157	-92.624%
2026-06-17	16.7000	21.6500	16.7000	19.5000	+36.364%	125	2,157	-90.051%
2026-06-16	17.9000	17.9000	14.3000	14.3000	-25.326%	64	2,158	-86.434%
2026-06-15	19.7000	20.2500	18.3800	19.1500	+14.671%	155	2,112	-89.869%
2026-06-12	16.3800	17.6000	16.0000	16.7000	-10.456%	63	2,093	-88.383%
2026-06-11	15.2300	18.6500	15.2300	18.6500	+20.712%	53	2,064	-89.598%
2026-06-10	17.2000	17.5800	15.1400	15.4500	-26.950%	105	2,047	-87.443%
2026-06-09	23.0000	26.2500	15.8000	21.1500	-4.944%	105	2,073	-90.827%
2026-06-08	25.7300	25.7300	22.1000	22.2500	+6.715%	80	2,073	-91.281%
2026-06-05	28.0000	28.1100	20.8000	20.8500	-38.676%	449	2,074	-90.695%
2026-06-04	33.8000	37.3500	27.1500	34.0000	-53.342%	1,453	2,012	-94.294%
2026-06-03	81.0000	81.0000	68.6000	72.8700	-0.587%	105	1,174	-97.338%
2026-06-02	77.0500	78.0000	66.4100	73.3000	+22.269%	246	1,188	-97.353%
2026-06-01	51.3500	62.1900	48.0200	59.9500	+17.388%	643	1,339	-96.764%
2026-05-29	41.0000	51.0700	41.0000	51.0700	+35.752%	184	1,060	-96.201%
2026-05-28	35.2100	39.2500	32.5200	37.6200	+0.858%	102	1,034	-94.843%
2026-05-27	38.0000	41.0000	34.9900	37.3000	+3.698%	56	995	-94.799%
2026-05-26	33.2500	42.0000	33.2500	35.9700	+16.032%	93	989	-94.607%
2026-05-22	34.3100	34.3100	31.0000	31.0000	-2.362%	19	987	-93.742%
2026-05-21	33.0700	35.9000	31.7500	31.7500	-7.569%	146	962	-93.890%
2026-05-20	32.2000	37.0000	32.2000	34.3500	+9.221%	118	962	-94.352%
2026-05-19	32.2500	33.0000	30.0000	31.4500	-7.500%	76	882	-93.831%
2026-05-18	37.4500	37.4500	34.0000	34.0000	-15.444%	79	882	-94.294%
2026-05-15	39.8200	41.5700	38.8100	40.2100	-15.967%	45	882	-95.175%
2026-05-14	36.3000	48.1700	36.3000	47.8500	+35.822%	127	887	-95.946%
2026-05-13	34.4800	35.4300	31.5000	35.2300	+9.240%	21	907	-94.493%
2026-05-12	37.0000	40.4800	31.4600	32.2500	-21.913%	54	907	-93.984%
2026-05-11	40.7000	44.4000	39.8000	41.3000	-0.721%	41	907	-95.303%
2026-05-08	34.0000	44.6400	34.0000	41.6000	+27.803%	84	885	-95.337%
2026-05-07	36.1600	39.0000	32.5500	32.5500	-12.027%	98	869	-94.040%
2026-05-06	44.6800	44.6800	36.7600	37.0000	-8.097%	37	875	-94.757%
2026-05-05	36.6000	42.7700	35.6000	40.2600	+20.000%	427	887	-95.181%
2026-05-04	35.6000	37.6000	32.5500	33.5500	-7.703%	89	876	-94.218%
2026-05-01	34.0000	37.7500	34.0000	36.3500	+5.027%	178	840	-94.663%
2026-04-30	34.4000	35.5400	30.6500	34.6100	+11.826%	54	840	-94.395%
2026-04-29	29.7300	30.9500	27.8500	30.9500	+6.908%	71	842	-93.732%
2026-04-28	30.0000	32.5900	27.7000	28.9500	-23.005%	169	825	-93.299%
2026-04-27	38.9100	39.8000	37.0000	37.6000	-7.685%	63	851	-94.840%
2026-04-24	41.3800	41.3800	36.6000	40.7300	+3.323%	69	797	-95.237%
2026-04-23	39.0000	43.7500	38.6500	39.4200	-3.216%	134	775	-95.079%
2026-04-22	32.5000	40.8000	31.6300	40.7300	+35.767%	193	782	-95.237%
2026-04-21	28.5000	30.7700	28.3500	30.0000	+4.239%	53	785	-93.533%
2026-04-20	31.7500	31.8000	27.9000	28.7800	-7.161%	461	785	-93.259%
2026-04-17	30.4600	31.5700	30.1800	31.0000	+6.128%	92	712	-93.742%
2026-04-16	28.5000	29.7800	27.5000	29.2100	+0.724%	454	678	-93.358%
2026-04-15	26.5000	29.0000	26.0000	29.0000	+30.985%	47	513	-93.310%
2026-04-14	22.1100	22.3500	22.0000	22.1400	+0.090%	47	501	-91.238%
2026-04-13	20.5000	22.1200	20.5000	22.1200	+0.545%	5	500	-91.230%
2026-04-10	20.1000	22.0000	19.7200	22.0000	+51.411%	175	499	-91.182%
2026-04-09	15.2000	15.4000	14.5300	14.5300	+10.494%	26	490	-86.648%
2026-04-08	11.9200	13.1500	11.9200	13.1500	+119.533%	12	494	-85.247%
2026-04-06	5.9400	6.0000	5.9200	5.9900	-11.259%	42	496	-67.613%
2026-04-02	6.7500	6.7500	6.7500	6.7500	+2.273%	7	489	-71.259%
2026-04-01	6.6000	6.6000	6.6000	6.6000	+8.374%	2	489	-70.606%
2026-03-31	6.0500	6.0900	5.8500	6.0900	+30.968%	270	487	-68.144%
2026-03-30	5.2700	5.2700	4.6500	4.6500	-22.500%	2	569	-58.280%
2026-03-27	6.0000	6.0000	6.0000	6.0000	-20.000%	1	570	-67.667%
2026-03-26	7.7500	7.7500	7.5000	7.5000	-11.765%	30	571	-74.133%
2026-03-25	8.5500	8.5500	8.5000	8.5000	-1.734%	18	565	-77.176%
2026-03-24	8.0000	8.6500	7.7500	8.6500	-5.978%	9	547	-77.572%
2026-03-23	9.2500	9.2500	8.6400	9.2000	+15.000%	3	542	-78.913%
2026-03-20	8.8000	8.8000	8.0000	8.0000	-9.605%	6	542	-75.750%
2026-03-19	7.9000	8.8500	7.9000	8.8500	+3.509%	16	544	-78.079%
2026-03-18	9.3500	9.3500	8.5500	8.5500	-6.250%	12	529	-77.310%
2026-03-17	9.9100	9.9100	8.7900	9.1200	-19.292%	7	529	-78.728%
2026-03-16	11.3000	11.3000	11.3000	11.3000	-5.042%	2	531	-82.832%
2026-03-13	12.3000	12.3000	11.9000	11.9000	-19.048%	2	531	-83.697%
2026-03-12	14.1500	14.7000	13.6700	14.7000	-5.648%	122	532	-86.803%
2026-03-11	15.8500	15.8800	15.4000	15.5800	-10.202%	23	487	-87.548%
2026-03-10	17.7400	17.7400	17.3500	17.3500	+3.029%	4	499	-88.818%
2026-03-09	15.8000	17.2800	15.8000	16.8400	+5.250%	26	501	-88.480%
2026-03-06	14.9000	16.5000	14.7500	16.0000	+13.879%	47	498	-87.875%
2026-03-05	13.5000	14.4000	13.5000	14.0500	+23.789%	16	484	-86.192%
2026-03-04	12.6000	12.8000	11.3500	11.3500	-8.246%	21	480	-82.907%
2026-03-02	12.6600	12.6600	12.3700	12.3700	-10.492%	3	480	-84.317%
2026-02-27	13.9500	13.9500	13.6500	13.8200	+6.718%	3	481	-85.962%
2026-02-26	13.8500	13.8500	12.7000	12.9500	-29.041%	129	480	-85.019%
2026-02-25	18.0900	18.2500	18.0900	18.2500	+19.048%	7	529	-89.370%
2026-02-24	15.9500	15.9500	15.3300	15.3300	-15.069%	7	529	-87.345%
2026-02-20	18.1000	18.1000	18.0500	18.0500	-0.824%	10	532	-89.252%
2026-02-17	16.4700	18.2000	15.4500	18.2000	+6.433%	14	532	-89.341%
2026-02-13	18.1500	18.2000	17.1000	17.1000	-11.399%	8	524	-88.655%
2026-02-12	20.0500	20.5500	19.3000	19.3000	-15.647%	38	524	-89.948%
2026-02-11	21.9000	22.8800	21.9000	22.8800	+3.296%	29	524	-91.521%
2026-02-10	22.2500	22.2500	22.1500	22.1500	-5.624%	10	516	-91.242%
2026-02-09	21.9500	23.4700	21.6000	23.4700	+20.793%	3	510	-91.734%
2026-02-06	19.4300	19.4300	19.4300	19.4300	+41.825%	1	510	-90.015%
2026-02-04	15.2400	15.2400	12.8500	13.7000	-6.164%	3	510	-85.839%
2026-02-03	14.7500	14.7500	13.9000	14.6000	-23.158%	11	509	-86.712%
2026-02-02	17.8500	19.0000	17.8500	19.0000	+10.981%	4	502	-89.789%
2026-01-29	18.5500	18.5500	16.4200	17.1200	-6.754%	17	501	-88.668%
2026-01-28	18.3600	18.3600	18.3600	18.3600	-2.340%	1	499	-89.434%
2026-01-27	18.5000	19.3600	18.5000	18.8000	+7.429%	20	499	-89.681%
2026-01-26	16.0900	17.5600	16.0900	17.5000	+9.925%	15	512	-88.914%
2026-01-23	15.5300	16.2500	15.3500	15.9200	-11.309%	36	504	-87.814%
2026-01-22	17.9500	17.9500	17.9500	17.9500	-2.604%	5	490	-89.192%
2026-01-21	19.1900	19.1900	17.7600	18.4300	-11.394%	128	490	-89.474%
2026-01-20	22.1000	22.1000	20.8000	20.8000	-14.050%	2	437	-90.673%
2026-01-16	23.6000	24.3000	23.6000	24.2000	-0.820%	100	402	-91.983%
2026-01-15	24.4000	24.4000	24.4000	24.4000	+11.162%	1	402	-92.049%
2026-01-14	21.9500	21.9500	21.9500	21.9500	-13.922%	1	402	-91.162%
2026-01-13	25.7800	25.8000	25.5000	25.5000	-0.235%	102	401	-92.392%
2026-01-12	24.2800	25.5600	24.2800	25.5600	+10.315%	2	439	-92.410%
2026-01-09	23.1700	23.1700	23.1700	23.1700	+10.597%	1	439	-91.627%
2026-01-08	20.9500	20.9500	20.9500	20.9500	-7.301%	5	438	-90.740%
2025-12-19	21.9500	22.6000	21.9500	22.6000	+11.605%	2	438	-91.416%
2025-12-18	20.2200	20.2500	20.2200	20.2500	+2.015%	205	437	-90.420%
2025-12-17	24.1200	24.1200	19.8500	19.8500	-17.873%	6	318	-90.227%
2025-12-16	24.3500	24.5500	24.1700	24.1700	-5.216%	13	318	-91.974%
2025-12-15	28.7600	28.7600	25.5000	25.5000	-25.351%	119	307	-92.392%
2025-12-12	35.8500	36.2500	33.3500	34.1600	-37.424%	6	208	-94.321%
2025-12-11	51.5000	54.5900	51.5000	54.5900	-3.381%	2	208	-96.446%
2025-12-10	56.5000	56.5000	56.5000	56.5000	+8.654%	1	208	-96.566%
2025-12-08	54.3000	54.3000	50.7500	52.0000	+11.948%	43	208	-96.269%
2025-12-05	46.4500	46.4500	46.4500	46.4500	+10.464%	4	183	-95.823%
2025-12-04	42.9500	42.9500	42.0500	42.0500	+2.938%	2	184	-95.386%
2025-12-03	42.1500	42.1500	40.8500	40.8500	-7.892%	10	186	-95.251%
2025-12-02	48.3800	48.3800	44.0500	44.3500	-15.201%	37	186	-95.626%
2025-11-28	52.5500	53.7000	52.3000	52.3000	-2.516%	9	152	-96.291%
2025-11-26	50.0200	53.6500	50.0200	53.6500	+23.817%	7	145	-96.384%
2025-11-24	40.2500	43.3300	40.2500	43.3300	+50.870%	7	145	-95.523%
2025-11-21	28.7200	28.7200	28.7200	28.7200	-18.409%	1	143	-93.245%
2025-11-20	39.0500	41.4000	35.2000	35.2000	+3.988%	6	142	-94.489%
2025-11-19	33.9000	34.1000	33.8500	33.8500	+10.440%	10	139	-94.269%
2025-11-18	30.6500	30.9000	30.6000	30.6500	+5.690%	27	138	-93.670%
2025-11-17	29.0000	29.0500	28.9000	29.0000	-3.654%	12	113	-93.310%
2025-11-14	29.8500	30.1000	29.8500	30.1000	+10.055%	8	107	-93.555%
2025-11-13	29.2000	29.2000	27.3500	27.3500	-18.939%	4	100	-92.907%
2025-11-11	33.7400	33.7400	33.7400	33.7400	-3.875%	1	101	-94.250%
2025-11-10	34.8000	35.1500	34.8000	35.1000	+10.760%	4	101	-94.473%
2025-11-07	31.6900	31.6900	31.6900	31.6900	-14.119%	1	102	-93.878%
2025-11-04	36.9000	36.9000	36.9000	36.9000	-13.684%	1	101	-94.743%
2025-10-31	42.7500	42.7500	42.7500	42.7500	-10.000%	1	102	-95.462%
2025-10-29	42.0000	47.5000	42.0000	47.5000	+20.101%	2	102	-95.916%
2025-10-28	39.5500	39.5500	39.5500	39.5500	+23.981%	18	100	-95.095%
2025-10-24	31.8500	31.9000	31.8500	31.9000	+24.125%	7	82	-93.918%
2025-10-22	25.7000	25.7000	25.7000	25.7000	-20.556%	4	81	-92.451%
2025-10-17	32.3500	32.3500	32.3500	32.3500	-11.004%	3	82	-94.003%
2025-10-13	34.5000	36.3500	34.5000	36.3500	+45.984%	14	79	-94.663%
2025-10-10	25.5000	25.5000	24.6000	24.9000	-15.162%	8	71	-92.209%
2025-10-09	29.3500	29.3500	29.3500	29.3500	+2.622%	5	70	-93.390%
2025-10-08	26.9000	28.6000	26.9000	28.6000	+16.973%	2	70	-93.217%
2025-10-07	25.2000	25.2000	24.4500	24.4500	-5.780%	2	71	-92.065%
2025-10-06	25.3200	25.9500	25.3200	25.9500	-0.575%	7	69	-92.524%
2025-10-03	26.1500	26.1500	26.1000	26.1000	+2.353%	2	70	-92.567%
2025-10-02	27.7000	27.7000	25.0500	25.5000	+15.541%	17	68	-92.392%
2025-09-29	24.1500	24.1500	22.0200	22.0700	-21.931%	7	65	-91.210%
2025-09-23	27.5600	28.2700	27.5600	28.2700	+4.317%	9	60	-93.138%
2025-09-22	26.9500	27.1000	26.0500	27.1000	+0.185%	4	60	-92.841%
2025-09-19	27.0500	27.0500	27.0500	27.0500	-4.248%	2	57	-92.828%
2025-09-17	28.9000	28.9000	28.2500	28.2500	-19.286%	4	55	-93.133%
2025-09-15	32.6000	35.0000	32.6000	35.0000	+2.190%	3	52	-94.457%
2025-09-12	32.7500	34.6500	32.0500	34.2500	+2.545%	52	50	-94.336%
2025-09-11	33.4000	33.4000	33.4000	33.4000	-3.663%	1	4	-94.192%
2025-09-10	31.7700	34.6700	31.7700	34.6700	+31.825%	2	3	-94.404%
2025-09-08	26.3000	26.3000	26.3000	26.3000	0.000%	1	1	-92.624%