Dark

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

EOD

Aug 20, 2026

1.00+8.696%(+0.08)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.0000	1.0500	0.8900	1.0000	+8.696%	54	5,011	0.000%
2026-08-19	1.0200	1.2700	0.7400	0.9200	-26.984%	111	5,030	+8.696%
2026-08-18	1.3500	1.6500	1.2600	1.2600	-41.395%	394	5,077	-20.635%
2026-08-17	2.4900	2.7500	2.1500	2.1500	-14.343%	139	5,201	-53.488%
2026-08-14	4.7500	4.7500	2.2200	2.5100	-59.904%	583	5,208	-60.159%
2026-08-13	5.0800	7.2500	5.0800	6.2600	+14.234%	91	5,248	-84.026%
2026-08-12	6.9400	7.2500	5.4700	5.4800	-5.517%	130	5,248	-81.752%
2026-08-11	7.2000	7.3500	5.6000	5.8000	-30.622%	89	5,171	-82.759%
2026-08-10	10.3700	10.5600	8.0600	8.3600	-13.458%	105	5,118	-88.038%
2026-08-07	11.5000	11.7500	9.1900	9.6600	-5.015%	37	5,088	-89.648%
2026-08-06	9.1300	11.9000	9.1300	10.1700	-4.953%	52	5,081	-90.167%
2026-08-05	12.4400	12.8000	10.6000	10.7000	-8.547%	130	5,085	-90.654%
2026-08-04	8.2500	12.5200	8.0400	11.7000	+112.727%	339	5,091	-91.453%
2026-08-03	4.4000	5.5000	3.6500	5.5000	+7.632%	185	5,130	-81.818%
2026-07-31	6.0700	6.6400	4.8300	5.1100	-3.585%	45	5,074	-80.431%
2026-07-30	4.3400	5.8100	4.3400	5.3000	+35.897%	1,087	5,064	-81.132%
2026-07-29	4.7500	5.4500	3.9000	3.9000	-33.898%	1,026	5,598	-74.359%
2026-07-28	4.5500	5.9000	4.1500	5.9000	+10.694%	103	6,396	-83.051%
2026-07-27	5.9500	5.9500	4.7500	5.3300	+1.139%	53	6,362	-81.238%
2026-07-24	5.5500	6.0000	5.2000	5.2700	-29.451%	3,030	6,349	-81.025%
2026-07-23	8.3500	8.3500	7.1000	7.4700	-20.532%	9	8,304	-86.613%
2026-07-22	6.9100	9.5000	6.9100	9.4000	+33.333%	78	8,308	-89.362%
2026-07-21	7.5700	7.5700	6.4500	7.0500	+15.574%	48	8,316	-85.816%
2026-07-20	6.2500	6.6000	6.0000	6.1000	+11.927%	104	8,297	-83.607%
2026-07-17	5.2000	5.9500	4.4300	5.4500	-12.800%	67	8,274	-81.651%
2026-07-16	7.6700	7.6700	6.2500	6.2500	-36.419%	88	8,258	-84.000%
2026-07-15	10.3100	10.7500	9.2000	9.8300	+5.699%	20	8,209	-89.827%
2026-07-14	8.6100	10.4000	8.6100	9.3000	+10.979%	10	8,211	-89.247%
2026-07-13	9.7000	9.7000	8.3000	8.3800	-29.874%	59	8,213	-88.067%
2026-07-10	12.2000	12.2000	11.4500	11.9500	-11.481%	32	8,236	-91.632%
2026-07-09	12.3200	14.1000	10.1200	13.5000	+26.168%	47	8,234	-92.593%
2026-07-08	8.1700	11.5400	8.1500	10.7000	+62.121%	215	8,249	-90.654%
2026-07-07	5.9800	6.8000	5.4500	6.6000	-10.811%	2,070	8,243	-84.848%
2026-07-06	8.4500	8.9300	7.4000	7.4000	+39.623%	9	7,507	-86.486%
2026-07-02	5.9500	6.1200	5.0500	5.3000	-20.896%	1,063	8,472	-81.132%
2026-07-01	6.8000	7.0400	6.5300	6.7000	-20.710%	25	8,472	-85.075%
2026-06-30	7.9500	8.5400	7.6000	8.4500	+8.333%	57	8,459	-88.166%
2026-06-29	6.8500	7.9000	6.7500	7.8000	+18.182%	64	8,432	-87.179%
2026-06-26	7.6600	7.6600	6.6000	6.6000	-30.526%	59	8,418	-84.848%
2026-06-25	10.8900	10.8900	9.0000	9.5000	-8.213%	84	8,404	-89.474%
2026-06-24	10.9500	11.2000	9.5000	10.3500	+0.877%	47	8,396	-90.338%
2026-06-23	9.7000	11.9000	9.7000	10.2600	-24.280%	98	8,394	-90.253%
2026-06-22	19.5000	19.5000	13.2000	13.5500	-28.117%	54	8,398	-92.620%
2026-06-18	17.3000	18.8500	17.3000	18.8500	+39.114%	49	8,379	-94.695%
2026-06-17	11.4000	15.0500	10.9000	13.5500	+42.632%	291	8,379	-92.620%
2026-06-16	11.8700	11.9700	9.5000	9.5000	-30.909%	98	8,177	-89.474%
2026-06-15	13.5000	13.7500	12.6500	13.7500	+20.508%	49	8,147	-92.727%
2026-06-12	11.4500	12.2000	11.1500	11.4100	-10.859%	41	8,148	-91.236%
2026-06-11	10.7000	12.8000	10.5600	12.8000	+15.837%	28	8,152	-92.188%
2026-06-10	12.1700	12.2000	10.7500	11.0500	-23.898%	104	8,153	-90.950%
2026-06-09	17.5000	17.5000	11.1000	14.5200	-10.093%	525	8,122	-93.113%
2026-06-08	18.7100	18.7100	15.9000	16.1500	+0.749%	163	7,667	-93.808%
2026-06-05	23.4000	23.4000	15.3500	16.0300	-38.933%	177	7,683	-93.762%
2026-06-04	24.4500	28.2500	20.9500	26.2500	-54.308%	402	7,693	-96.190%
2026-06-03	65.1000	65.1000	55.7900	57.4500	-4.489%	1,149	7,622	-98.259%
2026-06-02	62.0700	64.6500	53.3500	60.1500	+22.281%	5,473	6,660	-98.337%
2026-06-01	43.5000	50.0600	40.9800	49.1900	+34.216%	95	1,706	-97.967%
2026-05-29	37.8300	38.0700	34.0500	36.6500	+25.299%	92	1,727	-97.271%
2026-05-28	28.7300	29.5600	28.7300	29.2500	+7.934%	14	1,707	-96.581%
2026-05-27	29.4900	29.5700	26.5000	27.1000	-2.201%	81	1,707	-96.310%
2026-05-26	29.0000	32.2200	27.7100	27.7100	+16.184%	63	1,756	-96.391%
2026-05-22	23.4000	23.8500	22.9000	23.8500	+1.489%	32	1,714	-95.807%
2026-05-21	25.0000	25.0000	23.5000	23.5000	-8.382%	26	1,715	-95.745%
2026-05-20	27.7500	27.7500	25.6500	25.6500	+10.086%	10	1,715	-96.101%
2026-05-19	24.4000	25.7500	23.3000	23.3000	-11.909%	44	1,694	-95.708%
2026-05-18	26.9000	26.9000	26.4500	26.4500	-12.879%	2	1,694	-96.219%
2026-05-15	30.6000	32.0000	30.3600	30.3600	-18.211%	25	1,694	-96.706%
2026-05-14	33.1600	37.1400	31.8200	37.1200	+43.044%	123	1,704	-97.306%
2026-05-13	24.0200	25.9500	24.0200	25.9500	-5.188%	30	1,735	-96.146%
2026-05-12	28.1300	28.1300	23.7600	27.3700	-13.659%	34	1,735	-96.346%
2026-05-11	32.2000	32.4500	31.7000	31.7000	-0.751%	52	1,735	-96.845%
2026-05-08	29.6200	32.1000	29.6200	31.9400	+29.051%	28	1,734	-96.869%
2026-05-07	25.7200	26.5000	23.9000	24.7500	-11.131%	39	1,755	-95.960%
2026-05-06	34.0000	34.0000	26.6000	27.8500	-14.544%	49	1,763	-96.409%
2026-05-05	29.0300	32.5900	27.3000	32.5900	+30.100%	1,152	1,722	-96.932%
2026-05-04	26.8500	26.8500	24.2000	25.0500	-10.695%	18	838	-96.008%
2026-05-01	26.4000	28.0500	26.4000	28.0500	+4.664%	23	836	-96.435%
2026-04-30	25.6500	26.8000	25.6500	26.8000	+16.776%	4	836	-96.269%
2026-04-29	21.9500	23.1000	21.0000	22.9500	+5.566%	20	838	-95.643%
2026-04-28	24.8000	24.8000	21.5500	21.7400	-23.478%	22	839	-95.400%
2026-04-27	29.2900	29.2900	28.0000	28.4100	-10.237%	44	852	-96.480%
2026-04-24	28.9300	31.6500	27.2000	31.6500	+2.097%	215	853	-96.840%
2026-04-23	32.8000	32.8000	31.0000	31.0000	+4.272%	316	787	-96.774%
2026-04-22	24.9000	30.1300	24.9000	29.7300	+32.842%	55	835	-96.636%
2026-04-21	22.3800	22.3800	22.3800	22.3800	+6.419%	1	797	-95.532%
2026-04-20	21.0300	21.0300	21.0300	21.0300	-12.192%	10	797	-95.245%
2026-04-17	23.1000	23.9500	23.0000	23.9500	+9.862%	160	797	-95.825%
2026-04-16	21.5000	22.3000	21.5000	21.8000	+4.406%	45	712	-95.413%
2026-04-15	21.0500	21.0500	20.1800	20.8800	+30.093%	5	704	-95.211%
2026-04-14	16.2700	16.2700	16.0000	16.0500	+0.313%	8	704	-93.769%
2026-04-13	15.8200	16.0000	14.6500	16.0000	+0.629%	64	702	-93.750%
2026-04-10	14.6500	16.2000	13.4500	15.9000	+55.882%	248	725	-93.711%
2026-04-09	10.6500	10.6500	10.2000	10.2000	+10.390%	20	571	-90.196%
2026-04-08	8.3200	9.2400	8.3200	9.2400	+34.891%	8	572	-89.177%
2026-04-07	6.6000	6.8500	6.6000	6.8500	+75.641%	3	575	-85.401%
2026-04-06	3.9000	3.9000	3.9000	3.9000	-10.959%	6	573	-74.359%
2026-04-01	4.2000	4.3800	4.2000	4.3800	+6.829%	6	575	-77.169%
2026-03-31	4.0000	4.1000	4.0000	4.1000	+33.117%	11	575	-75.610%
2026-03-30	3.0800	3.0800	3.0800	3.0800	-24.878%	100	579	-67.532%
2026-03-27	4.5000	4.5000	4.0500	4.1000	-31.092%	111	616	-75.610%
2026-03-25	5.6000	5.9500	5.6000	5.9500	+0.847%	33	510	-83.193%
2026-03-24	5.9700	5.9700	5.4500	5.9000	-9.924%	39	480	-83.051%
2026-03-23	5.9700	6.5500	5.9500	6.5500	+14.912%	152	443	-84.733%
2026-03-20	5.7000	5.7000	5.7000	5.7000	-5.000%	1	301	-82.456%
2026-03-19	5.3700	6.0600	5.3700	6.0000	+2.564%	36	301	-83.333%
2026-03-18	6.5000	6.5000	5.8500	5.8500	-7.143%	35	291	-82.906%
2026-03-17	6.5000	6.5000	6.2800	6.3000	-21.250%	6	291	-84.127%
2026-03-16	8.1000	8.1000	8.0000	8.0000	-6.977%	12	290	-87.500%
2026-03-13	8.3500	8.6000	8.2500	8.6000	-14.428%	26	282	-88.372%
2026-03-12	10.0500	10.0500	10.0500	10.0500	-10.825%	6	258	-90.050%
2026-03-11	11.1700	11.5500	11.1700	11.2700	-8.523%	66	258	-91.127%
2026-03-10	12.6800	12.6900	12.3200	12.3200	-3.750%	21	255	-91.883%
2026-03-09	12.2500	12.8000	12.1500	12.8000	+9.871%	30	234	-92.188%
2026-03-06	11.4000	11.6500	11.0000	11.6500	+33.908%	16	239	-91.416%
2026-03-04	9.3500	9.3500	8.6000	8.7000	-0.458%	32	246	-88.506%
2026-03-03	8.8500	8.8500	8.7000	8.7400	-9.336%	7	248	-88.558%
2026-03-02	9.3700	9.6400	9.3700	9.6400	-6.043%	12	242	-89.627%
2026-02-27	10.4100	10.4100	10.0500	10.2600	-0.388%	22	249	-90.253%
2026-02-26	10.8600	10.8600	10.0000	10.3000	-26.165%	22	247	-90.291%
2026-02-25	13.9500	13.9500	13.9500	13.9500	+15.289%	4	243	-92.832%
2026-02-24	12.1000	12.1000	12.1000	12.1000	-2.419%	3	243	-91.736%
2026-02-23	14.1000	14.1000	12.4000	12.4000	-9.489%	6	240	-91.935%
2026-02-20	13.7500	13.7500	13.7000	13.7000	+0.735%	2	236	-92.701%
2026-02-17	13.6000	13.6000	13.6000	13.6000	+1.266%	9	235	-92.647%
2026-02-13	14.1500	14.1500	13.4300	13.4300	-17.354%	2	226	-92.554%
2026-02-12	16.2500	16.2500	16.2500	16.2500	-9.722%	1	226	-93.846%
2026-02-11	16.1900	18.0000	16.1800	18.0000	+6.195%	30	225	-94.444%
2026-02-10	17.2000	17.2000	16.9500	16.9500	-7.830%	20	210	-94.100%
2026-02-09	16.6700	18.3900	16.6700	18.3900	+20.987%	27	192	-94.562%
2026-02-06	15.1500	15.3000	15.1500	15.2000	+43.396%	27	191	-93.421%
2026-02-04	10.6000	10.6000	10.6000	10.6000	-3.636%	1	191	-90.566%
2026-02-03	15.5000	15.5000	10.7500	11.0000	-24.138%	5	190	-90.909%
2026-01-30	15.6500	15.6500	14.5000	14.5000	+1.045%	2	188	-93.103%
2026-01-28	14.3500	14.3500	14.3500	14.3500	+11.500%	1	188	-93.031%
2026-01-26	13.8000	13.8000	12.8700	12.8700	+2.143%	27	188	-92.230%
2026-01-23	12.6000	12.6000	12.6000	12.6000	-12.195%	6	163	-92.063%
2026-01-21	14.3500	14.3500	14.3500	14.3500	-9.464%	1	169	-93.031%
2026-01-20	15.8000	15.8500	15.8000	15.8500	-12.624%	4	170	-93.691%
2026-01-16	19.0500	19.0500	18.1400	18.1400	-14.675%	25	163	-94.487%
2026-01-13	21.2600	21.2600	21.2600	21.2600	+6.995%	1	163	-95.296%
2026-01-12	19.8700	19.8700	19.8700	19.8700	+4.304%	1	163	-94.967%
2026-01-06	19.0500	19.0500	19.0500	19.0500	+5.540%	1	162	-94.751%
2026-01-05	18.0300	18.3500	18.0300	18.0500	-9.068%	17	162	-94.460%
2026-01-02	19.8500	19.8500	19.8500	19.8500	+2.320%	1	162	-94.962%
2025-12-31	19.3500	19.4000	19.3500	19.4000	-6.954%	35	137	-94.845%
2025-12-29	20.8400	20.8500	20.8400	20.8500	+0.482%	6	137	-95.204%
2025-12-24	20.7500	20.7500	20.7500	20.7500	+11.860%	1	136	-95.181%
2025-12-22	18.1000	18.5500	18.1000	18.5500	-4.872%	7	136	-94.609%
2025-12-16	19.5400	19.5400	19.3500	19.5000	-3.704%	5	133	-94.872%
2025-12-15	22.9300	22.9300	20.2200	20.2500	-28.013%	10	130	-95.062%
2025-12-12	27.9800	28.1300	27.6000	28.1300	-34.352%	4	133	-96.445%
2025-12-11	42.8500	42.8500	42.8500	42.8500	-9.979%	13	132	-97.666%
2025-12-10	47.6000	47.6000	47.6000	47.6000	+5.660%	1	132	-97.899%
2025-12-09	43.3500	45.0500	43.3500	45.0500	+4.889%	2	132	-97.780%
2025-12-08	44.7500	44.7500	42.2500	42.9500	+13.175%	41	133	-97.672%
2025-12-05	37.9500	39.6000	37.9500	37.9500	+8.895%	4	128	-97.365%
2025-12-04	34.8500	34.8500	34.8500	34.8500	-3.915%	4	127	-97.131%
2025-12-02	39.7100	39.7100	36.2700	36.2700	-16.544%	26	127	-97.243%
2025-11-28	43.4600	43.4600	43.4600	43.4600	-2.161%	1	111	-97.699%
2025-11-26	40.2000	44.4200	40.2000	44.4200	+19.248%	91	136	-97.749%
2025-11-25	37.2500	37.2500	37.2500	37.2500	+1.113%	5	136	-97.315%
2025-11-24	34.1900	36.8500	33.6600	36.8400	+20.787%	8	141	-97.286%
2025-11-20	30.5000	30.5000	30.5000	30.5000	+9.712%	3	137	-96.721%
2025-11-19	27.8000	27.8000	27.8000	27.8000	-3.472%	2	137	-96.403%
2025-11-10	28.9500	28.9500	28.7500	28.8000	-6.645%	7	137	-96.528%
2025-11-05	30.8500	30.8500	30.8500	30.8500	-12.976%	3	131	-96.759%
2025-10-29	35.4500	35.4500	35.4500	35.4500	+6.456%	3	131	-97.179%
2025-10-28	31.0000	33.3000	31.0000	33.3000	+16.028%	2	131	-96.997%
2025-10-27	28.7000	28.7000	28.7000	28.7000	+23.176%	1	131	-96.516%
2025-10-22	23.3000	23.3000	23.3000	23.3000	-5.706%	2	131	-95.708%
2025-10-14	24.7100	24.7100	24.7100	24.7100	-14.052%	1	130	-95.953%
2025-10-13	27.2500	28.8000	27.2500	28.7500	+31.941%	35	130	-96.522%
2025-10-08	19.7500	21.7900	19.7500	21.7900	+4.308%	3	96	-95.411%
2025-10-06	20.8900	20.8900	20.8900	20.8900	+2.805%	1	96	-95.213%
2025-10-03	21.7500	21.7500	20.3200	20.3200	-6.230%	11	97	-95.079%
2025-10-02	20.4000	21.9000	19.9900	21.6700	+22.499%	47	96	-95.385%
2025-09-30	17.6900	17.6900	17.6900	17.6900	+0.683%	1	66	-94.347%
2025-09-29	19.9000	19.9000	17.5700	17.5700	-19.218%	2	65	-94.308%
2025-09-22	21.7500	21.7500	21.7500	21.7500	+0.694%	8	65	-95.402%
2025-09-19	21.6000	21.6000	21.5000	21.6000	-18.027%	41	57	-95.370%
2025-09-12	26.3500	26.3500	26.3500	26.3500	-7.544%	5	17	-96.205%
2025-09-11	28.5000	28.5000	28.5000	28.5000	+1.641%	1	12	-96.491%
2025-09-10	28.4200	31.6500	28.0400	28.0400	+38.469%	11	11	-96.434%
2025-09-09	20.2500	20.2500	20.2500	20.2500	0.000%	9	9	-95.062%