Dark

AVGO20260918C490
AVGO Sep 18 2026 490.00 Call (AVGO260918C00490000)
option OPRA

EOD

Jul 1, 2026

6.70-20.710%(-1.75)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.8000	7.0400	6.5300	6.7000	-20.710%	25	8,472	0.000%
2026-06-30	7.9500	8.5400	7.6000	8.4500	+8.333%	57	8,459	-20.710%
2026-06-29	6.8500	7.9000	6.7500	7.8000	+18.182%	64	8,432	-14.103%
2026-06-26	7.6600	7.6600	6.6000	6.6000	-30.526%	59	8,418	+1.515%
2026-06-25	10.8900	10.8900	9.0000	9.5000	-8.213%	84	8,404	-29.474%
2026-06-24	10.9500	11.2000	9.5000	10.3500	+0.877%	47	8,396	-35.266%
2026-06-23	9.7000	11.9000	9.7000	10.2600	-24.280%	98	8,394	-34.698%
2026-06-22	19.5000	19.5000	13.2000	13.5500	-28.117%	54	8,398	-50.554%
2026-06-18	17.3000	18.8500	17.3000	18.8500	+39.114%	49	8,379	-64.456%
2026-06-17	11.4000	15.0500	10.9000	13.5500	+42.632%	291	8,379	-50.554%
2026-06-16	11.8700	11.9700	9.5000	9.5000	-30.909%	98	8,177	-29.474%
2026-06-15	13.5000	13.7500	12.6500	13.7500	+20.508%	49	8,147	-51.273%
2026-06-12	11.4500	12.2000	11.1500	11.4100	-10.859%	41	8,148	-41.280%
2026-06-11	10.7000	12.8000	10.5600	12.8000	+15.837%	28	8,152	-47.656%
2026-06-10	12.1700	12.2000	10.7500	11.0500	-23.898%	104	8,153	-39.367%
2026-06-09	17.5000	17.5000	11.1000	14.5200	-10.093%	525	8,122	-53.857%
2026-06-08	18.7100	18.7100	15.9000	16.1500	+0.749%	163	7,667	-58.514%
2026-06-05	23.4000	23.4000	15.3500	16.0300	-38.933%	177	7,683	-58.203%
2026-06-04	24.4500	28.2500	20.9500	26.2500	-54.308%	402	7,693	-74.476%
2026-06-03	65.1000	65.1000	55.7900	57.4500	-4.489%	1,149	7,622	-88.338%
2026-06-02	62.0700	64.6500	53.3500	60.1500	+22.281%	5,473	6,660	-88.861%
2026-06-01	43.5000	50.0600	40.9800	49.1900	+34.216%	95	1,706	-86.379%
2026-05-29	37.8300	38.0700	34.0500	36.6500	+25.299%	92	1,727	-81.719%
2026-05-28	28.7300	29.5600	28.7300	29.2500	+7.934%	14	1,707	-77.094%
2026-05-27	29.4900	29.5700	26.5000	27.1000	-2.201%	81	1,707	-75.277%
2026-05-26	29.0000	32.2200	27.7100	27.7100	+16.184%	63	1,756	-75.821%
2026-05-22	23.4000	23.8500	22.9000	23.8500	+1.489%	32	1,714	-71.908%
2026-05-21	25.0000	25.0000	23.5000	23.5000	-8.382%	26	1,715	-71.489%
2026-05-20	27.7500	27.7500	25.6500	25.6500	+10.086%	10	1,715	-73.879%
2026-05-19	24.4000	25.7500	23.3000	23.3000	-11.909%	44	1,694	-71.245%
2026-05-18	26.9000	26.9000	26.4500	26.4500	-12.879%	2	1,694	-74.669%
2026-05-15	30.6000	32.0000	30.3600	30.3600	-18.211%	25	1,694	-77.931%
2026-05-14	33.1600	37.1400	31.8200	37.1200	+43.044%	123	1,704	-81.950%
2026-05-13	24.0200	25.9500	24.0200	25.9500	-5.188%	30	1,735	-74.181%
2026-05-12	28.1300	28.1300	23.7600	27.3700	-13.659%	34	1,735	-75.521%
2026-05-11	32.2000	32.4500	31.7000	31.7000	-0.751%	52	1,735	-78.864%
2026-05-08	29.6200	32.1000	29.6200	31.9400	+29.051%	28	1,734	-79.023%
2026-05-07	25.7200	26.5000	23.9000	24.7500	-11.131%	39	1,755	-72.929%
2026-05-06	34.0000	34.0000	26.6000	27.8500	-14.544%	49	1,763	-75.943%
2026-05-05	29.0300	32.5900	27.3000	32.5900	+30.100%	1,152	1,722	-79.442%
2026-05-04	26.8500	26.8500	24.2000	25.0500	-10.695%	18	838	-73.253%
2026-05-01	26.4000	28.0500	26.4000	28.0500	+4.664%	23	836	-76.114%
2026-04-30	25.6500	26.8000	25.6500	26.8000	+16.776%	4	836	-75.000%
2026-04-29	21.9500	23.1000	21.0000	22.9500	+5.566%	20	838	-70.806%
2026-04-28	24.8000	24.8000	21.5500	21.7400	-23.478%	22	839	-69.181%
2026-04-27	29.2900	29.2900	28.0000	28.4100	-10.237%	44	852	-76.417%
2026-04-24	28.9300	31.6500	27.2000	31.6500	+2.097%	215	853	-78.831%
2026-04-23	32.8000	32.8000	31.0000	31.0000	+4.272%	316	787	-78.387%
2026-04-22	24.9000	30.1300	24.9000	29.7300	+32.842%	55	835	-77.464%
2026-04-21	22.3800	22.3800	22.3800	22.3800	+6.419%	1	797	-70.063%
2026-04-20	21.0300	21.0300	21.0300	21.0300	-12.192%	10	797	-68.141%
2026-04-17	23.1000	23.9500	23.0000	23.9500	+9.862%	160	797	-72.025%
2026-04-16	21.5000	22.3000	21.5000	21.8000	+4.406%	45	712	-69.266%
2026-04-15	21.0500	21.0500	20.1800	20.8800	+30.093%	5	704	-67.912%
2026-04-14	16.2700	16.2700	16.0000	16.0500	+0.313%	8	704	-58.255%
2026-04-13	15.8200	16.0000	14.6500	16.0000	+0.629%	64	702	-58.125%
2026-04-10	14.6500	16.2000	13.4500	15.9000	+55.882%	248	725	-57.862%
2026-04-09	10.6500	10.6500	10.2000	10.2000	+10.390%	20	571	-34.314%
2026-04-08	8.3200	9.2400	8.3200	9.2400	+34.891%	8	572	-27.489%
2026-04-07	6.6000	6.8500	6.6000	6.8500	+75.641%	3	575	-2.190%
2026-04-06	3.9000	3.9000	3.9000	3.9000	-10.959%	6	573	+71.795%
2026-04-01	4.2000	4.3800	4.2000	4.3800	+6.829%	6	575	+52.968%
2026-03-31	4.0000	4.1000	4.0000	4.1000	+33.117%	11	575	+63.415%
2026-03-30	3.0800	3.0800	3.0800	3.0800	-24.878%	100	579	+117.532%
2026-03-27	4.5000	4.5000	4.0500	4.1000	-31.092%	111	616	+63.415%
2026-03-25	5.6000	5.9500	5.6000	5.9500	+0.847%	33	510	+12.605%
2026-03-24	5.9700	5.9700	5.4500	5.9000	-9.924%	39	480	+13.559%
2026-03-23	5.9700	6.5500	5.9500	6.5500	+14.912%	152	443	+2.290%
2026-03-20	5.7000	5.7000	5.7000	5.7000	-5.000%	1	301	+17.544%
2026-03-19	5.3700	6.0600	5.3700	6.0000	+2.564%	36	301	+11.667%
2026-03-18	6.5000	6.5000	5.8500	5.8500	-7.143%	35	291	+14.530%
2026-03-17	6.5000	6.5000	6.2800	6.3000	-21.250%	6	291	+6.349%
2026-03-16	8.1000	8.1000	8.0000	8.0000	-6.977%	12	290	-16.250%
2026-03-13	8.3500	8.6000	8.2500	8.6000	-14.428%	26	282	-22.093%
2026-03-12	10.0500	10.0500	10.0500	10.0500	-10.825%	6	258	-33.333%
2026-03-11	11.1700	11.5500	11.1700	11.2700	-8.523%	66	258	-40.550%
2026-03-10	12.6800	12.6900	12.3200	12.3200	-3.750%	21	255	-45.617%
2026-03-09	12.2500	12.8000	12.1500	12.8000	+9.871%	30	234	-47.656%
2026-03-06	11.4000	11.6500	11.0000	11.6500	+33.908%	16	239	-42.489%
2026-03-04	9.3500	9.3500	8.6000	8.7000	-0.458%	32	246	-22.989%
2026-03-03	8.8500	8.8500	8.7000	8.7400	-9.336%	7	248	-23.341%
2026-03-02	9.3700	9.6400	9.3700	9.6400	-6.043%	12	242	-30.498%
2026-02-27	10.4100	10.4100	10.0500	10.2600	-0.388%	22	249	-34.698%
2026-02-26	10.8600	10.8600	10.0000	10.3000	-26.165%	22	247	-34.951%
2026-02-25	13.9500	13.9500	13.9500	13.9500	+15.289%	4	243	-51.971%
2026-02-24	12.1000	12.1000	12.1000	12.1000	-2.419%	3	243	-44.628%
2026-02-23	14.1000	14.1000	12.4000	12.4000	-9.489%	6	240	-45.968%
2026-02-20	13.7500	13.7500	13.7000	13.7000	+0.735%	2	236	-51.095%
2026-02-17	13.6000	13.6000	13.6000	13.6000	+1.266%	9	235	-50.735%
2026-02-13	14.1500	14.1500	13.4300	13.4300	-17.354%	2	226	-50.112%
2026-02-12	16.2500	16.2500	16.2500	16.2500	-9.722%	1	226	-58.769%
2026-02-11	16.1900	18.0000	16.1800	18.0000	+6.195%	30	225	-62.778%
2026-02-10	17.2000	17.2000	16.9500	16.9500	-7.830%	20	210	-60.472%
2026-02-09	16.6700	18.3900	16.6700	18.3900	+20.987%	27	192	-63.567%
2026-02-06	15.1500	15.3000	15.1500	15.2000	+43.396%	27	191	-55.921%
2026-02-04	10.6000	10.6000	10.6000	10.6000	-3.636%	1	191	-36.792%
2026-02-03	15.5000	15.5000	10.7500	11.0000	-24.138%	5	190	-39.091%
2026-01-30	15.6500	15.6500	14.5000	14.5000	+1.045%	2	188	-53.793%
2026-01-28	14.3500	14.3500	14.3500	14.3500	+11.500%	1	188	-53.310%
2026-01-26	13.8000	13.8000	12.8700	12.8700	+2.143%	27	188	-47.941%
2026-01-23	12.6000	12.6000	12.6000	12.6000	-12.195%	6	163	-46.825%
2026-01-21	14.3500	14.3500	14.3500	14.3500	-9.464%	1	169	-53.310%
2026-01-20	15.8000	15.8500	15.8000	15.8500	-12.624%	4	170	-57.729%
2026-01-16	19.0500	19.0500	18.1400	18.1400	-14.675%	25	163	-63.065%
2026-01-13	21.2600	21.2600	21.2600	21.2600	+6.995%	1	163	-68.485%
2026-01-12	19.8700	19.8700	19.8700	19.8700	+4.304%	1	163	-66.281%
2026-01-06	19.0500	19.0500	19.0500	19.0500	+5.540%	1	162	-64.829%
2026-01-05	18.0300	18.3500	18.0300	18.0500	-9.068%	17	162	-62.881%
2026-01-02	19.8500	19.8500	19.8500	19.8500	+2.320%	1	162	-66.247%
2025-12-31	19.3500	19.4000	19.3500	19.4000	-6.954%	35	137	-65.464%
2025-12-29	20.8400	20.8500	20.8400	20.8500	+0.482%	6	137	-67.866%
2025-12-24	20.7500	20.7500	20.7500	20.7500	+11.860%	1	136	-67.711%
2025-12-22	18.1000	18.5500	18.1000	18.5500	-4.872%	7	136	-63.881%
2025-12-16	19.5400	19.5400	19.3500	19.5000	-3.704%	5	133	-65.641%
2025-12-15	22.9300	22.9300	20.2200	20.2500	-28.013%	10	130	-66.914%
2025-12-12	27.9800	28.1300	27.6000	28.1300	-34.352%	4	133	-76.182%
2025-12-11	42.8500	42.8500	42.8500	42.8500	-9.979%	13	132	-84.364%
2025-12-10	47.6000	47.6000	47.6000	47.6000	+5.660%	1	132	-85.924%
2025-12-09	43.3500	45.0500	43.3500	45.0500	+4.889%	2	132	-85.128%
2025-12-08	44.7500	44.7500	42.2500	42.9500	+13.175%	41	133	-84.400%
2025-12-05	37.9500	39.6000	37.9500	37.9500	+8.895%	4	128	-82.345%
2025-12-04	34.8500	34.8500	34.8500	34.8500	-3.915%	4	127	-80.775%
2025-12-02	39.7100	39.7100	36.2700	36.2700	-16.544%	26	127	-81.527%
2025-11-28	43.4600	43.4600	43.4600	43.4600	-2.161%	1	111	-84.584%
2025-11-26	40.2000	44.4200	40.2000	44.4200	+19.248%	91	136	-84.917%
2025-11-25	37.2500	37.2500	37.2500	37.2500	+1.113%	5	136	-82.013%
2025-11-24	34.1900	36.8500	33.6600	36.8400	+20.787%	8	141	-81.813%
2025-11-20	30.5000	30.5000	30.5000	30.5000	+9.712%	3	137	-78.033%
2025-11-19	27.8000	27.8000	27.8000	27.8000	-3.472%	2	137	-75.899%
2025-11-10	28.9500	28.9500	28.7500	28.8000	-6.645%	7	137	-76.736%
2025-11-05	30.8500	30.8500	30.8500	30.8500	-12.976%	3	131	-78.282%
2025-10-29	35.4500	35.4500	35.4500	35.4500	+6.456%	3	131	-81.100%
2025-10-28	31.0000	33.3000	31.0000	33.3000	+16.028%	2	131	-79.880%
2025-10-27	28.7000	28.7000	28.7000	28.7000	+23.176%	1	131	-76.655%
2025-10-22	23.3000	23.3000	23.3000	23.3000	-5.706%	2	131	-71.245%
2025-10-14	24.7100	24.7100	24.7100	24.7100	-14.052%	1	130	-72.885%
2025-10-13	27.2500	28.8000	27.2500	28.7500	+31.941%	35	130	-76.696%
2025-10-08	19.7500	21.7900	19.7500	21.7900	+4.308%	3	96	-69.252%
2025-10-06	20.8900	20.8900	20.8900	20.8900	+2.805%	1	96	-67.927%
2025-10-03	21.7500	21.7500	20.3200	20.3200	-6.230%	11	97	-67.028%
2025-10-02	20.4000	21.9000	19.9900	21.6700	+22.499%	47	96	-69.082%
2025-09-30	17.6900	17.6900	17.6900	17.6900	+0.683%	1	66	-62.125%
2025-09-29	19.9000	19.9000	17.5700	17.5700	-19.218%	2	65	-61.867%
2025-09-22	21.7500	21.7500	21.7500	21.7500	+0.694%	8	65	-69.195%
2025-09-19	21.6000	21.6000	21.5000	21.6000	-18.027%	41	57	-68.981%
2025-09-12	26.3500	26.3500	26.3500	26.3500	-7.544%	5	17	-74.573%
2025-09-11	28.5000	28.5000	28.5000	28.5000	+1.641%	1	12	-76.491%
2025-09-10	28.4200	31.6500	28.0400	28.0400	+38.469%	11	11	-76.106%
2025-09-09	20.2500	20.2500	20.2500	20.2500	0.000%	9	9	-66.914%