Dark

AVGO20260918C480
AVGO Sep 18 2026 480.00 Call (AVGO260918C00480000)
option OPRA

EOD

Aug 20, 2026

1.26+12.500%(+0.14)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.3000	1.3000	1.0800	1.2600	+12.500%	45	4,314	0.000%
2026-08-19	1.3700	1.5700	0.9300	1.1200	-32.121%	417	4,303	+12.500%
2026-08-18	2.1800	2.1800	1.6500	1.6500	-42.509%	264	4,254	-23.636%
2026-08-17	3.5000	3.5000	2.7900	2.8700	-8.307%	642	4,273	-56.098%
2026-08-14	6.2100	6.2100	2.8500	3.1300	-60.530%	2,125	4,267	-59.744%
2026-08-13	6.2000	9.2000	6.2000	7.9300	+14.595%	88	3,733	-84.111%
2026-08-12	9.6000	9.6000	6.9000	6.9200	-6.106%	102	3,733	-81.792%
2026-08-11	10.3000	10.3000	6.9000	7.3700	-21.679%	488	3,702	-82.904%
2026-08-10	12.3000	12.8000	9.3000	9.4100	-21.583%	170	3,645	-86.610%
2026-08-07	13.0000	14.0500	11.1900	12.0000	-1.800%	51	3,625	-89.500%
2026-08-06	11.6000	14.0400	10.4500	12.2200	-7.774%	81	3,620	-89.689%
2026-08-05	15.2700	15.2700	12.5100	13.2500	-3.636%	107	3,596	-90.491%
2026-08-04	8.6000	14.9400	7.8000	13.7500	+105.224%	444	3,594	-90.836%
2026-08-03	4.9700	6.7000	4.4100	6.7000	+2.761%	92	3,397	-81.194%
2026-07-31	8.7000	8.7000	5.5900	6.5200	+3.492%	106	3,397	-80.675%
2026-07-30	5.4500	6.9000	5.4500	6.3000	+19.093%	31	3,439	-80.000%
2026-07-29	5.9800	6.5000	4.9000	5.2900	-21.045%	41	3,428	-76.181%
2026-07-28	5.3000	6.7000	4.9500	6.7000	+3.077%	92	3,450	-81.194%
2026-07-27	7.4600	7.4600	5.4500	6.5000	-0.154%	72	3,449	-80.615%
2026-07-24	7.7000	7.7000	6.1000	6.5100	-26.023%	174	3,429	-80.645%
2026-07-23	10.1000	10.2000	8.7000	8.8000	-20.218%	86	3,375	-85.682%
2026-07-22	8.3800	11.5000	8.2800	11.0300	+30.533%	82	3,350	-88.577%
2026-07-21	9.3200	9.3200	7.5000	8.4500	+19.014%	183	3,370	-85.089%
2026-07-20	7.3000	8.2000	7.1000	7.1000	+4.412%	70	3,273	-82.254%
2026-07-17	6.0000	7.1500	5.3500	6.8000	+3.030%	102	3,286	-81.471%
2026-07-16	8.3500	8.6200	6.6000	6.6000	-42.857%	235	3,255	-80.909%
2026-07-15	11.6000	11.9500	10.0200	11.5500	+6.747%	679	3,108	-89.091%
2026-07-14	10.0000	12.1500	10.0000	10.8200	+15.106%	107	2,716	-88.355%
2026-07-13	11.7100	12.0000	9.4000	9.4000	-29.641%	84	2,709	-86.596%
2026-07-10	13.9500	14.0700	13.2000	13.3600	-6.114%	914	2,699	-90.569%
2026-07-09	15.1500	16.4100	11.5300	14.2300	+21.106%	177	2,275	-91.145%
2026-07-08	8.5000	12.9000	8.5000	11.7500	+57.718%	89	2,253	-89.277%
2026-07-07	6.6500	7.7200	6.2700	7.4500	-12.353%	96	2,241	-83.087%
2026-07-06	8.1500	10.3000	8.1500	8.5000	+30.769%	96	2,268	-85.176%
2026-07-02	7.1000	7.5600	5.7900	6.5000	-18.750%	116	2,260	-80.615%
2026-07-01	8.1000	8.3000	7.6200	8.0000	-15.878%	96	2,260	-84.250%
2026-06-30	9.2200	9.7100	8.9500	9.5100	+9.815%	25	2,268	-86.751%
2026-06-29	8.6000	9.1500	7.3000	8.6600	+8.250%	40	2,262	-85.450%
2026-06-26	8.7000	8.8500	7.9000	8.0000	-24.314%	72	2,262	-84.250%
2026-06-25	12.8000	12.8000	10.2000	10.5700	-7.443%	246	2,251	-88.079%
2026-06-24	12.7500	12.7500	10.9900	11.4200	-3.629%	81	2,116	-88.967%
2026-06-23	12.3600	13.1000	11.3200	11.8500	-17.708%	90	2,104	-89.367%
2026-06-22	21.7000	21.7000	14.4000	14.4000	-31.915%	66	2,087	-91.250%
2026-06-18	20.0000	21.1500	19.3500	21.1500	+39.236%	197	1,979	-94.043%
2026-06-17	12.7500	16.9100	12.7500	15.1900	+39.230%	38	1,979	-91.705%
2026-06-16	14.0500	14.0500	10.9000	10.9100	-26.383%	66	1,986	-88.451%
2026-06-15	14.6000	15.2500	14.2000	14.8200	+12.273%	28	1,970	-91.498%
2026-06-12	13.3400	13.5800	12.4600	13.2000	-9.774%	76	1,965	-90.455%
2026-06-11	12.4900	14.7600	12.0000	14.6300	+22.427%	96	1,954	-91.388%
2026-06-10	13.5000	13.5000	11.8000	11.9500	-25.684%	64	1,975	-89.456%
2026-06-09	18.7500	21.0000	12.7800	16.0800	-10.418%	143	1,989	-92.164%
2026-06-08	19.7000	20.1000	17.9000	17.9500	+0.956%	41	2,000	-92.981%
2026-06-05	24.5500	24.5500	16.9500	17.7800	-37.941%	311	1,999	-92.913%
2026-06-04	30.0000	30.8000	23.0000	28.6500	-53.286%	386	1,910	-95.602%
2026-06-03	67.0000	68.1000	60.0000	61.3300	-4.277%	355	1,735	-97.946%
2026-06-02	66.4700	68.0000	57.8000	64.0700	+28.862%	704	1,717	-98.033%
2026-06-01	45.2600	53.1500	44.0300	49.7200	+16.796%	431	1,560	-97.466%
2026-05-29	34.0000	43.0000	34.0000	42.5700	+36.969%	338	1,684	-97.040%
2026-05-28	28.1000	32.7500	28.1000	31.0800	+2.574%	26	1,613	-95.946%
2026-05-27	34.2000	34.2000	28.7200	30.3000	-1.846%	88	1,595	-95.842%
2026-05-26	30.1300	32.6000	29.9500	30.8700	+19.883%	27	1,582	-95.918%
2026-05-22	27.5800	28.0000	24.8500	25.7500	+0.980%	25	1,569	-95.107%
2026-05-21	28.8000	29.2000	25.5000	25.5000	-9.735%	57	1,521	-95.059%
2026-05-20	28.6000	28.6000	28.2500	28.2500	+9.709%	11	1,521	-95.540%
2026-05-19	26.1500	27.0000	25.5500	25.7500	-13.300%	92	1,507	-95.107%
2026-05-18	29.3000	29.7000	29.1900	29.7000	-11.475%	20	1,507	-95.758%
2026-05-15	33.0500	35.0500	32.0000	33.5500	-18.765%	135	1,507	-96.244%
2026-05-14	36.4900	41.3000	36.4900	41.3000	+46.871%	87	1,466	-96.949%
2026-05-13	26.1500	28.1200	26.1100	28.1200	-2.867%	22	1,437	-95.519%
2026-05-12	30.4300	30.4300	28.2500	28.9500	-15.598%	18	1,437	-95.648%
2026-05-11	34.9000	34.9000	34.3000	34.3000	-2.474%	3	1,437	-96.327%
2026-05-08	30.0500	36.4300	30.0500	35.1700	+35.792%	12	1,438	-96.417%
2026-05-07	28.2500	32.0400	25.2500	25.9000	-17.384%	12	1,440	-95.135%
2026-05-06	34.6700	34.6700	29.4400	31.3500	-12.917%	75	1,442	-95.981%
2026-05-05	29.8700	36.2500	29.4500	36.0000	+30.388%	154	1,449	-96.500%
2026-05-04	29.1000	29.1500	26.7000	27.6100	-10.386%	32	1,420	-95.436%
2026-05-01	29.3500	30.9000	29.3500	30.8100	+8.143%	227	1,373	-95.910%
2026-04-30	27.8600	28.4900	27.8600	28.4900	+12.609%	5	1,373	-95.577%
2026-04-29	23.7000	25.5000	23.0000	25.3000	+4.545%	24	1,372	-95.020%
2026-04-28	25.8700	26.5500	22.9500	24.2000	-22.560%	146	1,372	-94.793%
2026-04-27	31.3000	32.0000	30.6000	31.2500	-9.551%	19	1,342	-95.968%
2026-04-24	34.1000	34.5500	30.4100	34.5500	+3.288%	156	1,341	-96.353%
2026-04-23	33.6500	36.6000	33.3000	33.4500	-1.675%	62	1,355	-96.233%
2026-04-22	26.7500	34.0200	26.6000	34.0200	+39.312%	147	1,331	-96.296%
2026-04-21	22.6300	24.7500	22.6300	24.4200	+4.270%	37	1,313	-94.840%
2026-04-20	25.1000	25.1000	22.9400	23.4200	-12.285%	39	1,283	-94.620%
2026-04-17	24.9500	26.7000	24.9500	26.7000	+8.758%	76	1,267	-95.281%
2026-04-16	24.0100	24.5500	23.8500	24.5500	+6.277%	43	1,243	-94.868%
2026-04-15	21.2000	24.0000	21.2000	23.1000	+24.528%	53	1,206	-94.545%
2026-04-14	17.8500	18.6000	17.8000	18.5500	+0.815%	47	1,221	-93.208%
2026-04-13	17.8700	18.4000	17.8700	18.4000	+7.539%	2	1,202	-93.152%
2026-04-10	15.0000	18.2000	15.0000	17.1100	+42.583%	230	1,200	-92.636%
2026-04-09	11.1500	12.1500	11.1500	12.0000	+13.208%	26	1,076	-89.500%
2026-04-08	10.0500	10.6000	9.1000	10.6000	+37.662%	40	1,071	-88.113%
2026-04-07	7.5000	7.7000	7.5000	7.7000	+72.646%	7	1,054	-83.636%
2026-04-06	4.5700	4.5700	4.4500	4.4600	-10.800%	71	1,050	-71.749%
2026-04-01	5.1000	5.1000	5.0000	5.0000	+10.132%	4	1,063	-74.800%
2026-03-31	4.0600	4.5500	4.0600	4.5400	+30.460%	36	1,064	-72.247%
2026-03-30	4.1000	4.1000	3.4800	3.4800	-26.737%	203	1,052	-63.793%
2026-03-27	5.1000	5.1000	4.6500	4.7500	-25.781%	132	1,052	-73.474%
2026-03-25	6.5500	6.7500	6.4000	6.4000	-5.185%	9	956	-80.313%
2026-03-24	6.6100	6.7500	6.4500	6.7500	0.000%	24	949	-81.333%
2026-03-23	7.0000	7.1500	6.7500	6.7500	+9.756%	3	958	-81.333%
2026-03-20	6.4000	6.4000	6.1500	6.1500	-9.559%	2	957	-79.512%
2026-03-19	6.1500	6.8500	6.1500	6.8000	-7.483%	21	958	-81.471%
2026-03-18	7.3500	7.3500	7.3500	7.3500	-1.342%	1	954	-82.857%
2026-03-17	8.0000	8.0000	7.0000	7.4500	-17.222%	17	954	-83.087%
2026-03-16	8.6000	9.0000	8.6000	9.0000	-4.560%	7	948	-86.000%
2026-03-13	9.6500	9.6500	9.4300	9.4300	-20.422%	2	945	-86.638%
2026-03-12	11.5000	11.8500	11.5000	11.8500	-5.200%	3	946	-89.367%
2026-03-11	12.5500	12.8500	12.3500	12.5000	-6.994%	48	946	-89.920%
2026-03-10	14.4500	14.6500	13.4400	13.4400	-5.352%	280	930	-90.625%
2026-03-09	11.2000	14.2000	11.2000	14.2000	+7.576%	61	662	-91.127%
2026-03-06	11.7300	13.4500	11.7300	13.2000	+18.919%	71	673	-90.455%
2026-03-05	10.8500	12.0600	9.6700	11.1000	+20.000%	65	652	-88.649%
2026-03-04	9.7000	10.5000	9.2500	9.2500	-3.646%	44	653	-86.378%
2026-03-03	9.6500	9.6500	9.6000	9.6000	-5.419%	13	654	-86.875%
2026-03-02	9.7500	10.7500	9.7500	10.1500	-11.199%	25	657	-87.586%
2026-02-27	11.4300	11.4300	11.4300	11.4300	-3.544%	2	657	-88.976%
2026-02-26	11.8000	11.8500	10.3300	11.8500	-22.295%	57	655	-89.367%
2026-02-25	14.9000	15.5000	14.5000	15.2500	+18.585%	55	616	-91.738%
2026-02-24	12.0000	13.4500	11.2500	12.8600	-8.143%	30	616	-90.202%
2026-02-23	15.0500	15.5000	13.2500	14.0000	-1.754%	134	604	-91.000%
2026-02-20	15.6800	15.8500	14.2500	14.2500	-1.724%	115	552	-91.158%
2026-02-19	14.2000	14.5000	14.2000	14.5000	-0.344%	6	478	-91.310%
2026-02-18	14.2300	15.1000	14.0000	14.5500	-1.689%	28	478	-91.340%
2026-02-17	14.2000	14.9500	12.5000	14.8000	+1.370%	21	466	-91.486%
2026-02-13	16.2000	16.5700	14.6000	14.6000	-11.515%	14	471	-91.370%
2026-02-12	17.4100	17.4200	16.5000	16.5000	-12.929%	14	471	-92.364%
2026-02-11	17.5500	18.9500	17.5500	18.9500	+3.836%	22	467	-93.351%
2026-02-10	18.8000	18.8000	18.2500	18.2500	-7.360%	34	446	-93.096%
2026-02-09	17.4000	19.7000	17.4000	19.7000	+26.688%	21	445	-93.604%
2026-02-06	13.9000	15.5500	13.9000	15.5500	+11.470%	15	447	-91.897%
2026-02-05	14.2500	14.2500	13.9500	13.9500	+34.523%	15	446	-90.968%
2026-02-04	12.0000	12.0000	10.3700	10.3700	-11.745%	73	431	-87.850%
2026-02-03	14.3000	14.3000	11.6400	11.7500	-25.112%	121	384	-89.277%
2026-02-02	15.6500	15.6900	15.6500	15.6900	-3.860%	2	338	-91.969%
2026-01-27	16.3200	16.3200	16.3200	16.3200	+11.020%	1	337	-92.279%
2026-01-26	14.7000	14.7000	14.7000	14.7000	+8.889%	1	337	-91.429%
2026-01-23	13.0500	13.5000	13.0500	13.5000	-10.299%	2	337	-90.667%
2026-01-21	16.5700	16.9500	15.0500	15.0500	-13.306%	12	337	-91.628%
2026-01-20	17.7000	17.7000	17.3600	17.3600	-15.193%	154	345	-92.742%
2026-01-15	20.4500	20.4700	20.4500	20.4700	+13.722%	14	278	-93.845%
2026-01-14	18.0000	18.0000	18.0000	18.0000	-21.018%	5	272	-93.000%
2026-01-13	23.3000	23.3000	22.7800	22.7900	+37.704%	22	267	-94.471%
2026-01-08	16.5000	16.5500	16.5000	16.5500	-16.625%	7	246	-92.387%
2026-01-05	19.8500	19.8500	19.8500	19.8500	-5.024%	15	214	-93.652%
2025-12-31	20.9000	20.9000	20.9000	20.9000	-6.194%	22	214	-93.971%
2025-12-30	22.2800	22.2800	22.2800	22.2800	-0.580%	4	214	-94.345%
2025-12-29	22.4100	22.4100	22.4100	22.4100	+10.557%	1	210	-94.378%
2025-12-22	20.2700	20.2700	20.2700	20.2700	+7.647%	5	210	-93.784%
2025-12-19	18.5000	18.8600	18.5000	18.8300	+11.817%	9	210	-93.309%
2025-12-17	17.3200	17.3200	16.8400	16.8400	-20.827%	6	207	-92.518%
2025-12-16	21.5000	21.5000	20.7500	21.2700	-4.875%	11	208	-94.076%
2025-12-15	24.7200	24.7200	22.3600	22.3600	-23.529%	4	200	-94.365%
2025-12-12	31.7000	31.7000	29.2400	29.2400	-38.051%	2	200	-95.691%
2025-12-11	47.2000	47.2000	47.2000	47.2000	+1.615%	4	199	-97.331%
2025-12-10	46.4500	46.4500	46.4500	46.4500	+0.672%	1	199	-97.287%
2025-12-08	45.1000	46.1400	45.1000	46.1400	+13.506%	13	198	-97.269%
2025-12-05	40.6500	40.6500	40.6500	40.6500	+7.540%	1	199	-96.900%
2025-12-04	37.8000	37.8000	37.8000	37.8000	-3.077%	1	199	-96.667%
2025-12-02	42.3000	42.3000	39.0000	39.0000	-6.743%	32	200	-96.769%
2025-12-01	42.4200	42.4200	41.8200	41.8200	-9.773%	10	173	-96.987%
2025-11-28	46.3500	46.3500	46.3500	46.3500	-0.856%	2	163	-97.282%
2025-11-26	41.8000	46.7500	41.8000	46.7500	+14.893%	4	162	-97.305%
2025-11-25	40.0000	40.6900	39.6500	40.6900	+4.333%	11	162	-96.903%
2025-11-24	36.4600	39.0000	35.8800	39.0000	+36.842%	12	156	-96.769%
2025-11-20	32.8600	32.8600	28.5000	28.5000	-4.040%	8	150	-95.579%
2025-11-19	29.7000	29.7000	29.7000	29.7000	+13.793%	2	148	-95.758%
2025-11-17	26.9700	26.9700	26.1000	26.1000	+9.895%	5	146	-95.172%
2025-11-14	23.7500	23.7500	23.7500	23.7500	-13.949%	1	144	-94.695%
2025-11-13	27.6000	27.6000	27.6000	27.6000	-4.033%	1	143	-95.435%
2025-11-12	28.7600	28.7600	28.7600	28.7600	-6.472%	1	143	-95.619%
2025-11-10	30.7500	30.7500	30.7500	30.7500	+16.698%	4	142	-95.902%
2025-11-07	26.9300	26.9300	26.1500	26.3500	-30.567%	13	142	-95.218%
2025-10-31	37.5000	37.9500	37.4000	37.9500	-3.924%	5	139	-96.680%
2025-10-30	39.5000	39.5000	39.5000	39.5000	+29.085%	1	136	-96.810%
2025-10-27	29.2200	30.6000	29.2200	30.6000	+5.699%	3	134	-95.882%
2025-10-17	28.8500	28.9500	28.8500	28.9500	-2.852%	7	134	-95.648%
2025-10-15	29.8000	29.8000	29.8000	29.8000	+5.861%	1	131	-95.772%
2025-10-14	26.8500	28.1500	26.8500	28.1500	-8.157%	3	131	-95.524%
2025-10-13	29.0000	32.0000	28.3500	30.6500	+48.786%	60	130	-95.889%
2025-10-10	27.1500	27.3500	20.6000	20.6000	-19.844%	10	104	-93.883%
2025-10-09	25.5500	25.7000	25.5500	25.7000	+8.668%	2	95	-95.097%
2025-10-08	21.3000	24.2500	21.3000	23.6500	+10.256%	32	95	-94.672%
2025-10-07	20.5600	21.4500	20.5600	21.4500	-5.921%	3	68	-94.126%
2025-10-06	23.5500	23.5500	21.2000	22.8000	+5.556%	3	66	-94.474%
2025-10-03	23.5100	23.5100	21.6000	21.6000	-4.425%	7	67	-94.167%
2025-10-02	23.6500	23.6500	22.6000	22.6000	+8.393%	4	65	-94.425%
2025-10-01	18.8000	20.8500	18.8000	20.8500	+8.820%	3	69	-93.957%
2025-09-30	19.1600	19.1600	19.1600	19.1600	+0.842%	1	68	-93.424%
2025-09-29	19.0000	19.0000	19.0000	19.0000	-4.282%	1	67	-93.368%
2025-09-26	20.7100	20.7100	19.8500	19.8500	-6.588%	2	66	-93.652%
2025-09-25	19.8500	22.1000	19.8500	21.2500	-5.134%	5	67	-94.071%
2025-09-24	22.2000	22.4000	22.2000	22.4000	-1.969%	2	65	-94.375%
2025-09-23	22.8500	22.8500	22.8500	22.8500	-1.931%	1	65	-94.486%
2025-09-19	23.3000	23.3000	23.3000	23.3000	-4.233%	5	65	-94.592%
2025-09-18	24.3300	24.3300	24.3300	24.3300	-0.082%	1	60	-94.821%
2025-09-17	25.0700	25.0700	23.8000	24.3500	-15.598%	8	59	-94.825%
2025-09-16	29.5800	29.5800	28.8500	28.8500	-4.153%	3	57	-95.633%
2025-09-15	30.1000	30.1000	30.1000	30.1000	+4.878%	1	56	-95.814%
2025-09-12	28.7500	28.7500	27.6500	28.7000	-4.714%	50	56	-95.610%
2025-09-10	34.2000	34.2000	30.1200	30.1200	0.000%	8	6	-95.817%