Dark

AVGO20260918C470
AVGO Sep 18 2026 470.00 Call (AVGO260918C00470000)
option OPRA

EOD

Aug 20, 2026

1.50+7.914%(+0.11)634

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.5000	1.6500	1.3500	1.5000	+7.914%	634	3,968	0.000%
2026-08-19	1.9000	1.9400	1.1400	1.3900	-36.818%	180	3,532	+7.914%
2026-08-18	2.9100	2.9100	2.1500	2.2000	-41.333%	212	3,530	-31.818%
2026-08-17	4.5000	4.5000	3.7200	3.7500	-6.250%	224	3,588	-60.000%
2026-08-14	7.6800	7.7000	3.6500	4.0000	-58.890%	442	3,550	-62.500%
2026-08-13	9.6700	11.1000	9.6500	9.7300	+13.801%	111	3,559	-84.584%
2026-08-12	11.1300	11.2200	8.5500	8.5500	-2.841%	156	3,559	-82.456%
2026-08-11	12.9000	12.9000	8.5500	8.8000	-28.745%	62	3,541	-82.955%
2026-08-10	14.2000	15.4400	11.8300	12.3500	-14.828%	123	3,519	-87.854%
2026-08-07	16.0000	16.0000	13.6000	14.5000	-0.549%	80	3,486	-89.655%
2026-08-06	14.1000	16.5500	13.9400	14.5800	-6.538%	97	3,495	-89.712%
2026-08-05	17.0000	18.5000	14.7700	15.6000	-2.500%	201	3,440	-90.385%
2026-08-04	9.5000	17.3500	9.5000	16.0000	+100.000%	178	3,376	-90.625%
2026-08-03	6.2500	8.0100	5.4000	8.0000	+2.564%	93	3,307	-81.250%
2026-07-31	8.9600	10.0000	6.8000	7.8000	-3.704%	96	3,280	-80.769%
2026-07-30	6.8100	8.2500	6.6500	8.1000	+38.699%	43	3,265	-81.481%
2026-07-29	7.1300	7.8500	5.8400	5.8400	-19.114%	29	3,256	-74.315%
2026-07-28	7.3500	7.9500	6.8000	7.2200	-10.864%	40	3,247	-79.224%
2026-07-27	7.0000	8.1000	6.9000	8.1000	+5.195%	70	3,244	-81.481%
2026-07-24	8.6000	8.8000	7.6700	7.7000	-26.457%	37	3,238	-80.519%
2026-07-23	11.1000	12.0900	10.1600	10.4700	-22.156%	102	3,240	-85.673%
2026-07-22	9.6500	13.5000	9.6500	13.4500	+34.500%	418	3,264	-88.848%
2026-07-21	10.0000	10.0500	9.0000	10.0000	+16.279%	224	3,195	-85.000%
2026-07-20	9.3500	9.4200	8.5000	8.6000	+13.158%	197	3,065	-82.558%
2026-07-17	7.0000	8.8000	6.0000	7.6000	-10.588%	255	3,049	-80.263%
2026-07-16	10.4000	10.4000	8.5000	8.5000	-35.361%	302	2,999	-82.353%
2026-07-15	14.0600	14.0600	11.2000	13.1500	+3.299%	120	2,999	-88.593%
2026-07-14	11.5000	14.0000	11.2000	12.7300	+15.727%	23	2,969	-88.217%
2026-07-13	13.1000	13.5100	11.0000	11.0000	-29.936%	826	2,962	-86.364%
2026-07-10	15.8700	15.9700	15.3800	15.7000	-10.029%	25	2,690	-90.446%
2026-07-09	17.0000	18.5000	14.3000	17.4500	+26.909%	165	2,678	-91.404%
2026-07-08	11.6000	15.1800	11.3000	13.7500	+61.385%	49	2,676	-89.091%
2026-07-07	9.0000	9.0800	7.3000	8.5200	-15.139%	165	2,665	-82.394%
2026-07-06	9.5000	11.7800	9.5000	10.0400	+43.429%	86	2,682	-85.060%
2026-07-02	8.9500	8.9500	6.8500	7.0000	-24.324%	124	2,667	-78.571%
2026-07-01	9.4000	9.5000	8.7000	9.2500	-16.667%	59	2,667	-83.784%
2026-06-30	11.0500	11.2100	10.2000	11.1000	+10.668%	54	2,689	-86.486%
2026-06-29	9.2500	10.5000	8.8500	10.0300	+14.629%	77	2,717	-85.045%
2026-06-26	9.8000	10.0500	8.7500	8.7500	-28.571%	25	2,690	-82.857%
2026-06-25	14.0000	14.0000	11.5000	12.2500	-7.895%	94	2,700	-87.755%
2026-06-24	14.3000	14.3800	12.6000	13.3000	-2.564%	43	2,710	-88.722%
2026-06-23	14.0900	15.4000	13.0000	13.6500	-21.732%	119	2,715	-89.011%
2026-06-22	20.7500	21.0000	17.0500	17.4400	-24.174%	65	2,744	-91.399%
2026-06-18	23.1000	23.3100	22.0000	23.0000	+33.721%	53	2,693	-93.478%
2026-06-17	13.9000	19.2500	13.9000	17.2000	+33.333%	48	2,693	-91.279%
2026-06-16	12.9000	15.3400	12.3500	12.9000	-22.289%	131	2,670	-88.372%
2026-06-15	18.0500	18.0500	15.9000	16.6000	+14.246%	542	2,624	-90.964%
2026-06-12	14.4500	15.9500	14.1000	14.5300	-10.859%	105	2,350	-89.677%
2026-06-11	13.5000	16.6300	13.5000	16.3000	+16.014%	44	2,350	-90.798%
2026-06-10	15.5000	15.5000	13.8400	14.0500	-23.140%	84	2,353	-89.324%
2026-06-09	22.0000	23.5000	14.3000	18.2800	-8.600%	207	2,382	-91.794%
2026-06-08	24.8500	28.5500	19.5000	20.0000	+2.041%	364	2,353	-92.500%
2026-06-05	26.2500	26.2500	18.8000	19.6000	-39.785%	332	2,277	-92.347%
2026-06-04	31.1000	34.0600	25.6800	32.5500	-50.191%	374	2,263	-95.392%
2026-06-03	70.3900	73.1000	64.8000	65.3500	-1.833%	121	2,285	-97.705%
2026-06-02	71.7600	71.7600	61.9000	66.5700	+21.279%	158	2,291	-97.747%
2026-06-01	47.5200	58.5600	46.0000	54.8900	+26.562%	243	2,339	-97.267%
2026-05-29	39.0000	45.6100	39.0000	43.3700	+26.333%	189	2,310	-96.541%
2026-05-28	31.4500	35.5100	31.4500	34.3300	+0.146%	42	2,270	-95.631%
2026-05-27	35.2500	35.6900	31.2800	34.2800	+4.385%	87	2,267	-95.624%
2026-05-26	30.1100	38.2500	30.1100	32.8400	+15.431%	1,512	2,310	-95.432%
2026-05-22	30.3500	30.3500	28.2500	28.4500	-2.702%	23	1,177	-94.728%
2026-05-21	30.9000	30.9000	28.5500	29.2400	-6.132%	4	1,178	-94.870%
2026-05-20	31.8500	32.8000	31.1500	31.1500	+9.490%	10	1,178	-95.185%
2026-05-19	28.2900	30.0500	27.0000	28.4500	-10.167%	58	1,185	-94.728%
2026-05-18	32.5500	32.9100	31.6600	31.6700	-14.682%	14	1,185	-95.264%
2026-05-15	36.3800	37.7900	36.3800	37.1200	-15.694%	39	1,185	-95.959%
2026-05-14	39.6200	44.0300	38.1500	44.0300	+35.061%	37	1,186	-96.593%
2026-05-13	30.3700	32.7500	30.3700	32.6000	+3.789%	45	1,143	-95.399%
2026-05-12	35.0000	35.0000	28.1000	31.4100	-18.288%	36	1,143	-95.224%
2026-05-11	38.1200	39.1000	37.3200	38.4400	+1.025%	45	1,143	-96.098%
2026-05-08	30.8000	38.0500	30.8000	38.0500	+23.139%	4	1,135	-96.058%
2026-05-07	33.1000	34.8200	28.7800	30.9000	-12.066%	126	1,135	-95.146%
2026-05-06	40.1400	40.1400	33.1000	35.1400	-9.316%	14	1,139	-95.731%
2026-05-05	35.3000	38.7500	32.5800	38.7500	+26.427%	108	1,143	-96.129%
2026-05-04	32.7500	33.9500	30.6500	30.6500	-7.958%	7	1,190	-95.106%
2026-05-01	32.3600	33.8000	32.3600	33.3000	+5.313%	39	1,160	-95.495%
2026-04-30	31.5200	31.6200	28.6000	31.6200	+12.527%	33	1,160	-95.256%
2026-04-29	26.4000	28.1000	26.0000	28.1000	+10.023%	8	1,135	-94.662%
2026-04-28	29.2000	29.2500	25.0500	25.5400	-24.772%	52	1,133	-94.127%
2026-04-27	35.6200	35.6200	33.9500	33.9500	-9.947%	3	1,153	-95.582%
2026-04-24	34.2500	37.8500	34.2500	37.7000	+1.754%	449	1,154	-96.021%
2026-04-23	38.7500	39.9500	36.9400	37.0500	+2.207%	28	1,025	-95.951%
2026-04-22	28.7800	36.2500	28.7800	36.2500	+30.961%	202	1,044	-95.862%
2026-04-21	25.8700	27.6800	25.8700	27.6800	+6.667%	7	964	-94.581%
2026-04-20	26.3900	26.3900	25.5100	25.9500	-9.266%	27	964	-94.220%
2026-04-17	27.4500	28.7500	27.2000	28.6000	+7.317%	118	949	-94.755%
2026-04-16	26.9000	26.9000	26.5000	26.6500	+4.102%	68	904	-94.371%
2026-04-15	25.5500	25.8000	24.0500	25.6000	+29.949%	133	931	-94.141%
2026-04-14	19.4500	20.4000	19.4500	19.7000	-1.500%	252	855	-92.386%
2026-04-13	18.4600	20.0000	18.2500	20.0000	+4.712%	119	909	-92.500%
2026-04-10	16.2500	19.8800	16.2500	19.1000	+44.151%	77	844	-92.147%
2026-04-09	13.3000	13.6000	13.2500	13.2500	+11.720%	23	846	-88.679%
2026-04-08	10.7500	11.8600	10.7000	11.8600	+130.291%	72	838	-87.352%
2026-04-06	5.1500	5.1500	5.1500	5.1500	-4.630%	5	777	-70.874%
2026-04-01	5.4000	5.4000	5.4000	5.4000	0.000%	1	772	-72.222%
2026-03-31	5.3000	5.4000	5.3000	5.4000	-5.263%	25	772	-72.222%
2026-03-27	6.0200	6.0200	5.7000	5.7000	-14.925%	26	760	-73.684%
2026-03-26	6.7000	6.7000	6.7000	6.7000	-12.418%	6	776	-77.612%
2026-03-25	7.5000	7.6500	7.3500	7.6500	+0.658%	27	775	-80.392%
2026-03-24	7.4500	7.6000	7.4500	7.6000	-8.654%	36	781	-80.263%
2026-03-23	7.8500	8.3200	7.6300	8.3200	+15.716%	23	784	-81.971%
2026-03-20	7.4000	7.4000	7.1000	7.1900	-5.767%	67	789	-79.138%
2026-03-19	6.8800	7.7000	6.8800	7.6300	-8.072%	57	771	-80.341%
2026-03-18	8.3000	8.3000	8.3000	8.3000	+1.220%	1	764	-81.928%
2026-03-17	8.6600	8.6600	7.8300	8.2000	-20.000%	9	764	-81.707%
2026-03-16	10.2500	10.2500	10.2500	10.2500	-0.195%	5	762	-85.366%
2026-03-13	12.3000	12.3000	10.2700	10.2700	-22.197%	27	761	-85.394%
2026-03-12	12.7000	13.2000	12.4300	13.2000	-6.714%	27	759	-88.636%
2026-03-11	14.5500	14.7000	14.0000	14.1500	-11.563%	23	760	-89.399%
2026-03-10	16.7500	16.7500	16.0000	16.0000	+3.896%	2	742	-90.625%
2026-03-09	14.6000	15.8500	14.6000	15.4000	+5.842%	56	740	-90.260%
2026-03-06	13.3000	14.9000	13.3000	14.5500	+16.867%	22	735	-89.691%
2026-03-05	12.0000	12.4500	12.0000	12.4500	+22.059%	6	739	-87.952%
2026-03-04	11.2500	11.6000	10.2000	10.2000	-8.929%	33	741	-85.294%
2026-03-02	11.4000	11.4500	11.2000	11.2000	-8.571%	4	744	-86.607%
2026-02-26	13.0000	13.0000	11.8500	12.2500	-26.778%	5	744	-87.755%
2026-02-25	16.3000	16.7300	16.3000	16.7300	+16.261%	8	739	-91.034%
2026-02-24	14.0000	14.3900	13.9500	14.3900	-12.149%	25	739	-89.576%
2026-02-23	16.3800	16.3800	16.3800	16.3800	+1.424%	26	721	-90.842%
2026-02-17	16.9000	16.9000	16.1500	16.1500	+3.526%	10	721	-90.712%
2026-02-13	16.6600	16.6600	15.6000	15.6000	-21.411%	2	713	-90.385%
2026-02-12	19.6000	19.8500	19.6000	19.8500	-1.975%	100	713	-92.443%
2026-02-11	20.3500	20.8500	19.0900	20.2500	+0.248%	72	762	-92.593%
2026-02-10	21.1000	21.1000	20.2000	20.2000	-6.047%	65	781	-92.574%
2026-02-09	19.9200	21.6600	19.9200	21.5000	+20.787%	104	780	-93.023%
2026-02-06	17.5000	17.8000	17.5000	17.8000	+20.352%	11	838	-91.573%
2026-02-05	14.7300	14.8200	14.7200	14.7900	+27.500%	5	827	-89.858%
2026-02-04	12.1700	12.1700	11.6000	11.6000	-9.020%	6	823	-87.069%
2026-02-03	17.3000	17.3000	12.7000	12.7500	-26.850%	12	828	-88.235%
2026-02-02	17.3000	17.4300	17.3000	17.4300	+11.874%	15	825	-91.394%
2026-01-29	15.5800	15.5800	15.5800	15.5800	-9.838%	2	815	-90.372%
2026-01-28	17.1500	17.2800	17.1500	17.2800	-0.403%	30	813	-91.319%
2026-01-27	17.7000	17.7000	17.3500	17.3500	+11.361%	6	803	-91.354%
2026-01-26	15.5800	15.5800	15.5800	15.5800	+6.059%	6	803	-90.372%
2026-01-23	14.1200	14.8800	14.1200	14.6900	-9.877%	9	803	-89.789%
2026-01-22	16.3000	16.3000	16.3000	16.3000	-6.483%	1	804	-90.798%
2026-01-21	17.6100	17.6100	17.1500	17.4300	-8.021%	27	805	-91.394%
2026-01-20	19.0500	19.0500	18.8200	18.9500	-15.590%	150	804	-92.084%
2026-01-16	21.5900	22.4500	21.5900	22.4500	+13.959%	18	655	-93.318%
2026-01-14	21.3500	21.3500	19.7000	19.7000	-15.487%	51	655	-92.386%
2026-01-13	23.3100	23.3100	23.3100	23.3100	+3.646%	1	608	-93.565%
2026-01-12	22.4900	22.4900	22.4900	22.4900	+6.638%	10	608	-93.330%
2026-01-09	21.0900	21.0900	21.0900	21.0900	-6.681%	1	608	-92.888%
2026-01-06	23.0000	23.0000	22.6000	22.6000	-0.441%	6	608	-93.363%
2026-01-02	25.7500	25.7500	22.7000	22.7000	-6.198%	7	611	-93.392%
2025-12-29	24.2000	24.2000	24.2000	24.2000	-1.826%	500	612	-93.802%
2025-12-26	24.6500	24.6500	24.6500	24.6500	+12.198%	1	821	-93.915%
2025-12-22	21.9700	21.9700	21.9700	21.9700	+14.011%	1	821	-93.173%
2025-12-18	18.0500	19.2700	18.0500	19.2700	-14.923%	61	821	-92.216%
2025-12-16	22.4000	23.3500	22.3500	22.6500	-4.430%	17	786	-93.377%
2025-12-15	26.6000	26.6000	23.7000	23.7000	-19.168%	14	778	-93.671%
2025-12-12	33.0300	33.0300	28.7700	29.3200	-40.346%	16	768	-94.884%
2025-12-11	49.1500	49.1500	49.1500	49.1500	-4.987%	1	755	-96.948%
2025-12-10	50.8500	51.7300	49.8700	51.7300	+2.314%	9	756	-97.100%
2025-12-09	50.5600	50.5600	50.5600	50.5600	+4.033%	1	751	-97.033%
2025-12-08	49.1000	49.4000	48.6000	48.6000	+23.350%	8	752	-96.914%
2025-12-04	39.4000	39.4000	39.4000	39.4000	+4.371%	1	751	-96.193%
2025-12-03	37.7500	37.7500	37.7500	37.7500	-8.262%	2	751	-96.026%
2025-12-02	43.2000	43.2000	41.1500	41.1500	-5.206%	67	751	-96.355%
2025-12-01	45.1700	45.5000	43.4100	43.4100	-11.947%	24	708	-96.545%
2025-11-28	49.9600	49.9800	48.7600	49.3000	-2.473%	70	701	-96.957%
2025-11-26	49.8000	50.5500	48.7000	50.5500	+16.207%	70	698	-97.033%
2025-11-25	42.5500	43.5000	42.5500	43.5000	+48.973%	2	698	-96.552%
2025-11-21	29.1000	29.2000	29.1000	29.2000	-4.419%	8	698	-94.863%
2025-11-20	36.4000	38.6500	30.5500	30.5500	-4.232%	33	698	-95.090%
2025-11-19	31.7500	31.9000	31.7500	31.9000	+11.734%	3	679	-95.298%
2025-11-18	28.6500	28.9500	28.5500	28.5500	+12.181%	29	676	-94.746%
2025-11-14	25.5500	25.5500	25.4500	25.4500	-1.357%	2	656	-94.106%
2025-11-13	27.2300	27.2300	25.8000	25.8000	-21.461%	2	658	-94.186%
2025-11-10	32.5500	32.9500	32.5500	32.8500	+15.061%	5	659	-95.434%
2025-11-07	29.3000	29.3000	28.5500	28.5500	-19.577%	6	660	-94.746%
2025-11-05	32.5200	35.5000	32.5000	35.5000	-10.916%	3	660	-95.775%
2025-10-31	39.8500	39.8500	39.8500	39.8500	+0.126%	1	661	-96.236%
2025-10-30	39.8000	39.8000	39.8000	39.8000	-4.556%	1	661	-96.231%
2025-10-29	41.3000	41.7000	41.3000	41.7000	+22.828%	2	662	-96.403%
2025-10-28	34.2700	34.2700	33.9500	33.9500	+8.190%	2	661	-95.582%
2025-10-27	31.6800	31.6800	31.3800	31.3800	+8.207%	3	661	-95.220%
2025-10-24	29.0000	29.0000	29.0000	29.0000	+16.326%	3	661	-94.828%
2025-10-22	24.9300	24.9300	24.9300	24.9300	-5.925%	1	663	-93.983%
2025-10-21	26.5000	26.5000	26.5000	26.5000	-11.578%	1	663	-94.340%
2025-10-17	29.9700	29.9700	29.9700	29.9700	-7.357%	3	662	-94.995%
2025-10-16	32.3500	32.3500	32.3500	32.3500	-4.148%	12	662	-95.363%
2025-10-15	33.7500	33.7500	33.7500	33.7500	+17.801%	14	662	-95.556%
2025-10-14	30.5500	30.5500	28.4000	28.6500	-14.093%	40	648	-94.764%
2025-10-13	33.5000	33.9500	31.1500	33.3500	+45.633%	23	642	-95.502%
2025-10-10	25.0000	25.0000	22.9000	22.9000	-10.196%	6	632	-93.450%
2025-10-08	24.8000	25.6000	24.8000	25.5000	+15.385%	4	630	-94.118%
2025-10-07	22.7000	22.7000	22.1000	22.1000	-3.913%	2	630	-93.213%
2025-10-06	23.0000	23.0000	23.0000	23.0000	-2.335%	2	629	-93.478%
2025-10-03	24.4000	24.5000	23.5500	23.5500	-1.464%	17	629	-93.631%
2025-10-02	25.3800	25.3800	23.9000	23.9000	+12.207%	3	618	-93.724%
2025-10-01	21.3000	21.3000	21.3000	21.3000	+4.566%	1	615	-92.958%
2025-09-29	20.5200	20.5200	20.3700	20.3700	-6.129%	2	614	-92.636%
2025-09-26	21.7000	21.7000	21.7000	21.7000	-3.982%	2	614	-93.088%
2025-09-25	22.6000	22.6000	22.6000	22.6000	-8.391%	18	616	-93.363%
2025-09-24	24.6700	24.6700	24.6700	24.6700	-4.380%	1	598	-93.920%
2025-09-23	25.8000	25.8000	25.8000	25.8000	+4.116%	1	599	-94.186%
2025-09-22	24.7800	24.7800	24.7800	24.7800	-2.594%	1	598	-93.947%
2025-09-19	25.1000	25.4400	25.1000	25.4400	+1.557%	31	598	-94.104%
2025-09-18	25.0500	25.0500	25.0500	25.0500	-2.148%	1	591	-94.012%
2025-09-17	26.3000	26.7000	25.6000	25.6000	-16.883%	20	591	-94.141%
2025-09-16	31.6000	31.6000	30.8000	30.8000	-4.199%	2	588	-95.130%
2025-09-15	32.1500	32.1500	32.1500	32.1500	+1.580%	1	587	-95.334%
2025-09-12	30.5500	32.2500	29.7500	31.6500	-7.994%	36	587	-95.261%
2025-09-10	34.7500	35.0000	32.8500	34.4000	+45.025%	651	556	-95.640%
2025-09-08	23.7200	23.7200	23.7200	23.7200	0.000%	55	55	-93.676%