Dark

AVGO20260918C500
AVGO Sep 18 2026 500.00 Call (AVGO260918C00500000)
option OPRA

EOD

Jul 1, 2026

5.75-19.014%(-1.35)429

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.4000	6.4000	5.6400	5.7500	-19.014%	429	5,408	0.000%
2026-06-30	6.7300	7.3300	6.5000	7.1000	+8.563%	243	5,319	-19.014%
2026-06-29	6.4900	6.9500	5.2500	6.5400	+11.224%	291	5,193	-12.080%
2026-06-26	7.0000	7.0000	5.8800	5.8800	-26.038%	566	5,076	-2.211%
2026-06-25	9.6000	9.6000	7.7000	7.9500	-10.874%	294	5,047	-27.673%
2026-06-24	9.9000	10.4500	8.4000	8.9200	-1.436%	167	5,079	-35.538%
2026-06-23	9.3900	10.9000	8.8000	9.0500	-20.753%	299	5,018	-36.464%
2026-06-22	17.0800	17.0800	11.4000	11.4200	-31.617%	513	5,157	-49.650%
2026-06-18	15.1400	16.9000	14.6000	16.7000	+40.336%	641	4,974	-65.569%
2026-06-17	10.2500	13.6000	9.4000	11.9000	+41.667%	366	4,974	-51.681%
2026-06-16	10.8800	10.8800	8.4000	8.4000	-27.586%	453	4,976	-31.548%
2026-06-15	12.2500	12.2900	10.8000	11.6000	+13.171%	256	4,958	-50.431%
2026-06-12	11.5000	11.5000	9.8500	10.2500	-10.480%	485	4,929	-43.902%
2026-06-11	9.5000	11.7500	9.4000	11.4500	+19.395%	466	4,872	-49.782%
2026-06-10	11.8000	11.8000	9.5800	9.5900	-24.607%	527	4,864	-40.042%
2026-06-09	15.8500	17.2500	10.0000	12.7200	-11.049%	403	4,932	-54.796%
2026-06-08	17.1000	17.2400	14.2500	14.3000	+3.249%	325	4,950	-59.790%
2026-06-05	21.5000	21.5000	13.5000	13.8500	-42.412%	949	5,013	-58.484%
2026-06-04	46.9100	46.9100	18.9800	24.0500	-55.055%	6,194	4,963	-76.091%
2026-06-03	62.2900	62.2900	51.2700	53.5100	-4.018%	524	3,847	-89.254%
2026-06-02	59.0000	60.0000	50.0000	55.7500	+26.131%	393	3,838	-89.686%
2026-06-01	37.2800	46.6000	35.2800	44.2000	+20.436%	532	3,834	-86.991%
2026-05-29	28.3500	36.7000	28.3500	36.7000	+37.711%	388	3,638	-84.332%
2026-05-28	23.1000	27.0000	22.8000	26.6500	+1.912%	78	3,597	-78.424%
2026-05-27	27.1800	28.0000	23.6500	26.1500	+2.549%	168	3,571	-78.011%
2026-05-26	23.1800	29.4000	23.1800	25.5000	+22.302%	638	3,440	-77.451%
2026-05-22	23.0000	23.2500	20.6000	20.8500	-4.138%	317	3,410	-72.422%
2026-05-21	24.2000	24.4900	21.3000	21.7500	-7.956%	156	3,400	-73.563%
2026-05-20	22.5000	25.1000	22.2000	23.6300	+11.991%	87	3,400	-75.667%
2026-05-19	22.5000	22.8000	20.6500	21.1000	-15.465%	103	3,352	-72.749%
2026-05-18	25.4200	25.5300	22.9000	24.9600	-9.236%	107	3,352	-76.963%
2026-05-15	29.5000	29.5000	27.5000	27.5000	-18.759%	121	3,352	-79.091%
2026-05-14	25.2500	35.0000	25.2500	33.8500	+39.588%	800	3,315	-83.013%
2026-05-13	22.0000	24.2500	20.9200	24.2500	-1.423%	347	3,247	-76.289%
2026-05-12	25.9700	27.7000	21.1700	24.6000	-13.684%	146	3,247	-76.626%
2026-05-11	29.0000	30.8300	27.5000	28.5000	-1.690%	324	3,247	-79.825%
2026-05-08	25.2000	30.3800	25.2000	28.9900	+28.730%	190	3,261	-80.166%
2026-05-07	24.6900	25.2000	21.1000	22.5200	-10.988%	95	3,258	-74.467%
2026-05-06	30.7500	30.7500	24.3000	25.3000	-10.442%	79	3,266	-77.273%
2026-05-05	24.4300	29.8700	24.4300	28.2500	+24.012%	372	3,254	-79.646%
2026-05-04	24.7500	24.7500	21.7000	22.7800	-9.603%	95	3,172	-74.759%
2026-05-01	23.4000	25.6500	23.4000	25.2000	+6.329%	77	3,102	-77.183%
2026-04-30	24.2900	24.2900	22.9000	23.7000	+13.669%	40	3,102	-75.738%
2026-04-29	19.7500	20.9500	18.9500	20.8500	+9.449%	94	3,088	-72.422%
2026-04-28	21.4200	21.4200	18.4500	19.0500	-26.731%	46	3,064	-69.816%
2026-04-27	27.1500	27.1500	25.7200	26.0000	-8.932%	41	3,078	-77.885%
2026-04-24	25.3000	28.9900	24.7000	28.5500	+3.069%	134	3,084	-79.860%
2026-04-23	28.0200	30.9500	27.7000	27.7000	-1.071%	180	3,182	-79.242%
2026-04-22	21.8000	28.1000	21.8000	28.0000	+38.203%	58	3,140	-79.464%
2026-04-21	18.6800	20.8000	18.5000	20.2600	+5.411%	66	3,117	-71.619%
2026-04-20	19.9500	19.9500	18.4500	19.2200	-12.636%	1,960	3,093	-70.083%
2026-04-17	21.2000	22.0000	20.3500	22.0000	+10.276%	97	1,710	-73.864%
2026-04-16	20.1000	20.4000	19.2500	19.9500	+1.527%	70	1,699	-71.178%
2026-04-15	16.6500	19.7600	16.6000	19.6500	+35.331%	249	1,682	-70.738%
2026-04-14	14.3100	14.5600	13.9000	14.5200	-0.343%	9	1,512	-60.399%
2026-04-13	13.3000	14.5700	13.2500	14.5700	+2.246%	10	1,506	-60.535%
2026-04-10	11.6000	14.7000	11.6000	14.2500	+62.857%	267	1,503	-59.649%
2026-04-09	8.5500	9.5000	8.5500	8.7500	+5.422%	39	1,414	-34.286%
2026-04-08	7.2000	8.3000	7.0500	8.3000	+39.028%	62	1,424	-30.723%
2026-04-07	4.9500	6.0000	4.9500	5.9700	+73.043%	14	1,460	-3.685%
2026-04-06	3.4000	3.4500	3.4000	3.4500	-13.965%	11	1,461	+66.667%
2026-04-02	3.3500	4.0200	3.3500	4.0100	+1.519%	10	1,463	+43.392%
2026-04-01	3.6500	3.9500	3.6500	3.9500	+11.268%	34	1,463	+45.570%
2026-03-31	3.0500	3.5500	3.0500	3.5500	+25.887%	14	1,470	+61.972%
2026-03-30	3.5500	3.5500	2.8200	2.8200	-25.789%	31	1,466	+103.901%
2026-03-27	3.9500	3.9500	3.5600	3.8000	-18.280%	54	1,464	+51.316%
2026-03-26	4.5000	4.6500	4.5000	4.6500	-6.061%	16	1,435	+23.656%
2026-03-25	5.0500	5.3500	4.9500	4.9500	-5.714%	64	1,441	+16.162%
2026-03-24	5.2700	5.2700	4.7500	5.2500	-0.943%	56	1,415	+9.524%
2026-03-23	4.8700	5.8500	4.8700	5.3000	+10.187%	10	1,366	+8.491%
2026-03-20	5.0500	5.0500	4.8000	4.8100	-10.595%	15	1,364	+19.543%
2026-03-19	5.0000	5.3800	5.0000	5.3800	+3.661%	10	1,363	+6.877%
2026-03-18	6.2000	6.2000	5.1900	5.1900	-9.582%	10	1,367	+10.790%
2026-03-17	5.7000	5.7500	5.4500	5.7400	-19.155%	21	1,372	+0.174%
2026-03-16	6.8000	7.2200	6.8000	7.1000	-5.585%	4	1,366	-19.014%
2026-03-13	7.9000	7.9000	7.4500	7.5200	-19.053%	12	1,366	-23.537%
2026-03-12	9.0000	9.3000	8.7700	9.2900	-11.185%	4	1,358	-38.105%
2026-03-11	10.4600	10.4600	10.4600	10.4600	-12.027%	2	1,359	-45.029%
2026-03-10	12.0800	12.0900	11.8900	11.8900	+2.324%	3	1,359	-51.640%
2026-03-09	9.6500	11.9000	9.6500	11.6200	+20.415%	464	1,359	-50.516%
2026-03-06	10.3000	10.5500	9.6500	9.6500	+7.222%	55	1,099	-40.415%
2026-03-05	9.2000	9.3800	9.0000	9.0000	+18.110%	6	1,083	-36.111%
2026-03-04	8.2500	8.6000	7.6100	7.6200	-9.286%	212	1,083	-24.541%
2026-03-03	8.0000	8.4000	8.0000	8.4000	-0.356%	3	1,179	-31.548%
2026-03-02	8.4500	8.9500	8.4300	8.4300	-5.810%	9	1,179	-31.791%
2026-02-27	9.0000	9.0000	8.9500	8.9500	-4.278%	51	1,177	-35.754%
2026-02-26	8.5000	9.3500	8.5000	9.3500	-25.794%	183	1,227	-38.503%
2026-02-25	12.6000	12.6000	12.6000	12.6000	+18.310%	1	1,223	-54.365%
2026-02-24	9.8500	11.1600	9.8000	10.6500	-10.504%	18	1,223	-46.009%
2026-02-23	12.7000	12.7000	11.8000	11.9000	-0.751%	8	1,218	-51.681%
2026-02-20	12.7000	12.7000	11.9900	11.9900	-5.961%	2	1,216	-52.043%
2026-02-19	13.3000	13.3000	12.7500	12.7500	+4.508%	2	1,214	-54.902%
2026-02-18	11.9000	12.6500	11.9000	12.2000	-2.008%	10	1,214	-52.869%
2026-02-17	12.9300	12.9400	12.4500	12.4500	+2.469%	21	1,211	-53.815%
2026-02-13	13.1000	13.1000	12.1500	12.1500	-17.065%	79	1,259	-52.675%
2026-02-12	16.2000	16.2000	14.6500	14.6500	-11.747%	8	1,259	-60.751%
2026-02-11	14.8500	16.6000	14.8500	16.6000	+7.097%	3	1,266	-65.361%
2026-02-10	16.5000	16.5000	15.5000	15.5000	-7.738%	92	1,265	-62.903%
2026-02-09	13.7500	17.6300	13.7500	16.8000	+21.563%	285	1,260	-65.774%
2026-02-06	11.9000	13.8500	11.9000	13.8200	+39.596%	58	1,184	-58.394%
2026-02-05	10.0000	12.2400	9.9000	9.9000	+2.062%	83	1,191	-41.919%
2026-02-04	10.2000	10.2000	8.5000	9.7000	-4.621%	29	1,161	-40.722%
2026-02-03	14.0000	14.0000	10.1700	10.1700	-18.640%	5	1,148	-43.461%
2026-02-02	13.5000	13.5000	12.5000	12.5000	-8.425%	11	1,149	-54.000%
2026-01-30	13.7000	13.8500	13.6500	13.6500	+7.059%	3	1,152	-57.875%
2026-01-29	12.2000	12.7500	12.2000	12.7500	-3.774%	2	1,150	-54.902%
2026-01-28	13.8000	13.8000	12.9500	13.2500	-0.898%	16	1,148	-56.604%
2026-01-27	12.9700	14.0000	12.9300	13.3700	+5.692%	8	1,150	-56.993%
2026-01-26	11.8700	12.6500	11.8000	12.6500	+11.749%	6	1,150	-54.545%
2026-01-23	11.5500	11.9500	10.9000	11.3200	-10.514%	28	1,151	-49.205%
2026-01-22	13.0900	13.4000	12.6500	12.6500	-1.172%	33	1,151	-54.545%
2026-01-21	14.0000	14.0000	12.8000	12.8000	-13.220%	4	1,147	-55.078%
2026-01-20	15.9000	16.0500	14.7500	14.7500	-20.699%	14	1,146	-61.017%
2026-01-16	18.0000	18.7000	17.1500	18.6000	+10.714%	10	1,145	-69.086%
2026-01-15	17.0000	17.0500	16.8000	16.8000	+6.329%	19	1,145	-65.774%
2026-01-14	15.1000	15.8000	15.0000	15.8000	-20.323%	10	1,137	-63.608%
2026-01-13	19.7500	19.8300	19.7500	19.8300	+9.256%	2	1,131	-71.004%
2026-01-12	17.6000	18.5000	17.6000	18.1500	+8.036%	10	1,132	-68.320%
2026-01-09	16.0000	17.0000	15.9000	16.8000	+22.360%	101	1,129	-65.774%
2026-01-08	16.8000	16.8000	13.7300	13.7300	-19.801%	49	1,107	-58.121%
2026-01-07	15.3500	17.4500	15.3500	17.1200	-0.754%	24	1,079	-66.414%
2026-01-06	16.5000	18.1000	16.5000	17.2500	-5.995%	626	1,069	-66.667%
2026-01-02	18.4000	18.4000	18.3500	18.3500	+0.328%	2	492	-68.665%
2025-12-31	18.0000	18.2900	18.0000	18.2900	-3.228%	3	494	-68.562%
2025-12-30	19.6000	19.6000	18.9000	18.9000	-2.073%	13	494	-69.577%
2025-12-29	19.5000	19.5000	19.3000	19.3000	-1.279%	25	481	-70.207%
2025-12-26	19.0000	19.6500	19.0000	19.5500	+3.439%	12	456	-70.588%
2025-12-24	18.7500	18.9000	18.7500	18.9000	-0.526%	3	445	-69.577%
2025-12-23	17.2000	19.0500	17.0500	19.0000	+13.095%	8	445	-69.737%
2025-12-22	17.3000	17.3000	16.8000	16.8000	+3.385%	5	445	-65.774%
2025-12-19	15.9300	16.2500	15.9300	16.2500	+6.070%	2	442	-64.615%
2025-12-18	14.3000	15.4500	14.3000	15.3200	+9.429%	6	442	-62.467%
2025-12-17	16.5100	16.5100	14.0000	14.0000	-22.865%	3	437	-58.929%
2025-12-16	19.5400	20.0500	17.9000	18.1500	-1.144%	13	436	-68.320%
2025-12-15	20.8300	20.8300	18.3600	18.3600	-21.872%	24	432	-68.682%
2025-12-12	28.7000	28.7000	23.4000	23.5000	-44.641%	164	431	-75.532%
2025-12-11	39.9000	42.4500	39.9000	42.4500	-2.927%	22	406	-86.455%
2025-12-10	41.7000	43.7300	41.0000	43.7300	+3.137%	13	391	-86.851%
2025-12-09	42.7200	43.0600	42.3900	42.4000	+4.433%	4	379	-86.439%
2025-12-08	42.0000	42.0000	40.2600	40.6000	+12.778%	25	377	-85.837%
2025-12-05	36.0000	36.0000	36.0000	36.0000	+13.565%	5	369	-84.028%
2025-12-03	31.2700	31.7000	31.0500	31.7000	-7.445%	3	364	-81.861%
2025-12-02	36.5000	36.5000	34.2500	34.2500	-4.383%	12	365	-83.212%
2025-12-01	37.4800	37.9800	35.8200	35.8200	-12.206%	6	364	-83.948%
2025-11-28	40.8000	40.8000	40.8000	40.8000	-0.971%	10	364	-85.907%
2025-11-26	36.0500	42.1000	36.0500	41.2000	+12.476%	121	278	-86.044%
2025-11-25	33.1500	36.6300	33.1500	36.6300	+12.638%	4	278	-84.302%
2025-11-24	30.8000	32.5200	30.8000	32.5200	+20.892%	103	278	-82.319%
2025-11-20	30.0500	30.0500	26.9000	26.9000	+24.537%	5	204	-78.625%
2025-11-18	21.6300	21.6300	21.6000	21.6000	+0.465%	16	203	-73.380%
2025-11-13	21.1100	21.5000	21.1100	21.5000	-15.187%	3	203	-73.256%
2025-11-12	25.4000	25.4000	25.3500	25.3500	-5.937%	2	204	-77.318%
2025-11-10	26.6000	27.0000	26.6000	26.9500	+19.618%	14	204	-78.664%
2025-11-07	22.5300	22.5300	22.5300	22.5300	-20.808%	1	200	-74.478%
2025-11-04	28.4000	28.4500	28.4000	28.4500	-3.396%	2	200	-79.789%
2025-11-03	30.7700	30.7700	29.4500	29.4500	-11.853%	12	193	-80.475%
2025-10-31	33.4100	33.4100	33.4100	33.4100	-2.167%	2	193	-82.790%
2025-10-30	32.3000	34.1500	32.3000	34.1500	+0.737%	2	191	-83.163%
2025-10-29	33.4000	34.1000	33.4000	33.9000	+9.887%	4	190	-83.038%
2025-10-28	27.0000	30.8500	27.0000	30.8500	+15.112%	8	187	-81.361%
2025-10-27	24.2000	26.8000	24.2000	26.8000	+10.744%	20	192	-78.545%
2025-10-24	23.0000	24.3500	23.0000	24.2000	+13.615%	5	192	-76.240%
2025-10-23	21.3000	21.3000	21.3000	21.3000	+10.134%	1	191	-73.005%
2025-10-22	20.4000	20.4000	19.3400	19.3400	-7.905%	3	191	-70.269%
2025-10-21	21.0000	21.0000	21.0000	21.0000	-7.367%	2	190	-72.619%
2025-10-20	23.9000	23.9000	22.6700	22.6700	-10.040%	62	190	-74.636%
2025-10-17	23.7000	25.2000	23.7000	25.2000	-5.865%	6	203	-77.183%
2025-10-16	28.1500	29.8000	26.7700	26.7700	+2.567%	5	200	-78.521%
2025-10-15	26.1000	27.8500	25.2500	26.1000	+12.743%	6	200	-77.969%
2025-10-14	23.6000	23.6000	23.1500	23.1500	-13.941%	13	201	-75.162%
2025-10-13	25.0000	27.3000	23.5000	26.9000	+53.714%	78	188	-78.625%
2025-10-10	22.5500	22.5500	17.5000	17.5000	-17.608%	12	151	-67.143%
2025-10-09	22.1000	22.1000	21.2400	21.2400	-2.345%	2	157	-72.928%
2025-10-08	20.5500	21.8200	20.2500	21.7500	+16.497%	114	156	-73.563%
2025-10-07	18.7600	19.1000	17.3100	18.6700	-3.763%	59	157	-69.202%
2025-10-06	20.3500	20.3500	19.1000	19.4000	-0.257%	30	102	-70.361%
2025-10-03	20.3000	20.3000	19.4500	19.4500	-0.765%	28	100	-70.437%
2025-10-02	19.5700	20.0000	19.5700	19.6000	+12.321%	22	72	-70.663%
2025-10-01	16.2300	18.0400	16.2300	17.4500	+10.513%	73	71	-67.049%
2025-09-30	15.7900	15.7900	15.7900	15.7900	-5.731%	5	34	-63.585%
2025-09-29	16.7500	16.7500	16.7500	16.7500	-6.215%	1	32	-65.672%
2025-09-26	17.8600	17.8600	17.8600	17.8600	-2.030%	1	31	-67.805%
2025-09-25	16.9500	18.2300	16.9500	18.2300	-4.053%	3	31	-68.459%
2025-09-24	19.0000	19.0000	19.0000	19.0000	-5.000%	1	30	-69.737%
2025-09-22	19.9500	20.3500	19.9500	20.0000	+1.266%	4	30	-71.250%
2025-09-19	19.1100	19.7500	19.1100	19.7500	-3.186%	3	28	-70.886%
2025-09-18	21.6000	21.6000	20.4000	20.4000	-1.211%	4	27	-71.814%
2025-09-17	23.0500	23.0500	20.6500	20.6500	-19.020%	14	27	-72.155%
2025-09-15	25.5000	25.5000	25.5000	25.5000	+6.029%	1	17	-77.451%
2025-09-12	24.0500	24.0500	24.0500	24.0500	-3.414%	5	16	-76.091%
2025-09-11	27.7500	27.7500	24.9000	24.9000	-13.602%	4	16	-76.908%
2025-09-10	23.5000	29.8500	23.5000	28.8200	+50.890%	8	16	-80.049%
2025-09-09	19.1000	19.1000	19.1000	19.1000	+2.139%	3	11	-69.895%
2025-09-08	20.2000	20.2000	18.7000	18.7000	0.000%	9	8	-69.251%