Dark

AVGO20260918C510
AVGO Sep 18 2026 510.00 Call (AVGO260918C00510000)
option OPRA

EOD

Aug 20, 2026

0.7000+9.375%(+0.0600)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7500	0.7500	0.6300	0.7000	+9.375%	97	2,010	0.000%
2026-08-19	0.6000	0.8500	0.4800	0.6400	-16.883%	218	2,004	+9.375%
2026-08-18	0.9700	1.0000	0.7700	0.7700	-38.400%	284	1,904	-9.091%
2026-08-17	1.4000	1.6200	1.2500	1.2500	-18.301%	75	1,777	-44.000%
2026-08-14	3.0000	3.0000	1.3600	1.5300	-61.168%	303	1,775	-54.248%
2026-08-13	3.3800	4.6000	3.3800	3.9400	+15.205%	22	1,867	-82.234%
2026-08-12	4.4500	4.8400	3.4200	3.4200	-8.800%	66	1,867	-79.532%
2026-08-11	5.3000	5.3000	3.5900	3.7500	-27.885%	25	1,857	-81.333%
2026-08-10	6.4700	7.1700	5.2000	5.2000	-20.000%	60	1,863	-86.538%
2026-08-07	8.1500	8.1500	6.3000	6.5000	-5.386%	92	1,870	-89.231%
2026-08-06	6.5400	8.6000	6.5000	6.8700	-12.484%	56	1,798	-89.811%
2026-08-05	9.0000	9.6100	7.4700	7.8500	-10.795%	147	1,764	-91.083%
2026-08-04	5.0000	9.1800	5.0000	8.8000	+145.125%	287	1,794	-92.045%
2026-08-03	2.4300	3.5900	2.4300	3.5900	+7.164%	6	1,594	-80.501%
2026-07-31	4.5000	4.5000	3.2700	3.3500	-10.667%	52	1,591	-79.104%
2026-07-30	3.2000	3.7500	3.2000	3.7500	+20.968%	9	1,562	-81.333%
2026-07-29	3.2000	3.3200	2.7900	3.1000	-18.421%	6	1,562	-77.419%
2026-07-28	3.0000	3.8000	3.0000	3.8000	+2.426%	54	1,563	-81.579%
2026-07-27	3.7000	3.7800	3.2000	3.7100	+3.056%	149	1,543	-81.132%
2026-07-24	4.2500	4.2500	3.5000	3.6000	-33.333%	29	1,473	-80.556%
2026-07-23	6.0000	6.0000	5.3500	5.4000	-23.404%	18	1,469	-87.037%
2026-07-22	4.7000	7.1000	4.7000	7.0500	+36.893%	98	1,470	-90.071%
2026-07-21	5.3100	5.3100	4.7100	5.1500	+15.730%	63	1,380	-86.408%
2026-07-20	5.0000	5.0000	4.4500	4.4500	+5.952%	86	1,333	-84.270%
2026-07-17	3.9300	4.3500	3.7100	4.2000	-7.895%	286	1,326	-83.333%
2026-07-16	5.4000	5.4400	4.5000	4.5600	-38.792%	27	1,157	-84.649%
2026-07-15	7.6200	7.6200	6.7000	7.4500	+12.030%	12	1,155	-90.604%
2026-07-14	7.5500	7.6000	6.6500	6.6500	+10.833%	64	1,153	-89.474%
2026-07-13	8.0000	8.0000	6.0000	6.0000	-31.350%	28	1,130	-88.333%
2026-07-10	8.8300	9.3000	8.7400	8.7400	-11.179%	12	1,126	-91.991%
2026-07-09	10.0000	11.0500	7.6500	9.8400	+26.154%	85	1,122	-92.886%
2026-07-08	5.8600	8.6000	5.8600	7.8000	+59.184%	73	1,066	-91.026%
2026-07-07	4.8300	5.0000	4.1000	4.9000	-15.517%	18	1,103	-85.714%
2026-07-06	5.9000	6.6500	5.5000	5.8000	+51.042%	56	1,104	-87.931%
2026-07-02	4.8500	4.8500	3.7500	3.8400	-26.857%	27	1,078	-81.771%
2026-07-01	5.4500	5.4500	4.9500	5.2500	-15.323%	62	1,078	-86.667%
2026-06-30	5.7900	6.3700	5.7500	6.2000	+8.392%	15	1,037	-88.710%
2026-06-29	5.6000	5.9000	4.7500	5.7200	+14.400%	65	1,030	-87.762%
2026-06-26	6.1000	6.1000	5.0000	5.0000	-27.954%	26	1,031	-86.000%
2026-06-25	6.9000	7.9000	6.9000	6.9400	-4.670%	51	1,031	-89.914%
2026-06-24	9.1500	9.1500	7.2800	7.2800	-12.289%	79	1,041	-90.385%
2026-06-23	8.4000	8.6500	7.7400	8.3000	-17.413%	21	1,037	-91.566%
2026-06-22	14.5000	14.5000	10.0000	10.0500	-31.633%	68	1,043	-93.035%
2026-06-18	13.0000	14.8200	13.0000	14.7000	+39.336%	37	1,018	-95.238%
2026-06-17	8.7500	11.8000	8.7500	10.5500	+40.667%	142	1,018	-93.365%
2026-06-16	9.3700	9.3700	7.4000	7.5000	-27.536%	90	926	-90.667%
2026-06-15	10.5000	10.8000	9.7300	10.3500	+2.172%	105	949	-93.237%
2026-06-11	8.8800	10.5000	8.4900	10.1300	+15.771%	14	915	-93.090%
2026-06-10	9.5500	9.6200	8.7500	8.7500	-25.021%	22	907	-92.000%
2026-06-09	14.0000	15.5600	9.6700	11.6700	-11.255%	52	910	-94.002%
2026-06-08	14.3500	15.1000	13.1500	13.1500	+1.938%	13	904	-94.677%
2026-06-05	17.0000	17.0000	12.8400	12.9000	-42.794%	110	908	-94.574%
2026-06-04	20.4000	24.0000	17.4200	22.5500	-56.509%	183	900	-96.896%
2026-06-03	51.5500	55.3000	49.0500	51.8500	-0.670%	345	913	-98.650%
2026-06-02	56.0000	56.0000	46.2400	52.2000	+30.827%	112	732	-98.659%
2026-06-01	33.5000	43.9400	33.5000	39.9000	+28.710%	54	702	-98.246%
2026-05-29	28.4000	31.2000	28.4000	31.0000	+27.310%	185	682	-97.742%
2026-05-28	22.6500	24.3500	22.5700	24.3500	+6.332%	55	641	-97.125%
2026-05-27	22.7500	22.9000	22.5000	22.9000	+3.573%	24	645	-96.943%
2026-05-26	26.0500	26.0500	22.1000	22.1100	+18.489%	24	626	-96.834%
2026-05-22	18.7000	19.1500	18.6600	18.6600	-11.981%	21	602	-96.249%
2026-05-20	21.2500	21.2500	21.2000	21.2000	+13.795%	3	602	-96.698%
2026-05-19	18.6300	18.6300	18.6300	18.6300	-15.125%	1	601	-96.243%
2026-05-18	22.9600	22.9600	21.8700	21.9500	-16.730%	7	601	-96.811%
2026-05-15	27.5000	27.5000	26.3600	26.3600	-18.767%	11	601	-97.344%
2026-05-14	27.5000	32.4500	27.5000	32.4500	+50.301%	92	601	-97.843%
2026-05-13	20.1000	21.5900	19.8800	21.5900	-2.966%	9	566	-96.758%
2026-05-12	20.6500	22.2700	19.3000	22.2500	-14.522%	9	566	-96.854%
2026-05-11	26.0000	27.1500	25.9000	26.0300	-2.326%	10	566	-97.311%
2026-05-08	23.0000	26.7500	23.0000	26.6500	+32.918%	18	565	-97.373%
2026-05-07	22.0000	22.0000	19.3000	20.0500	-13.091%	5	553	-96.509%
2026-05-06	22.9000	23.1100	22.9000	23.0700	-12.614%	27	556	-96.966%
2026-05-05	25.0500	27.2500	25.0500	26.4000	+30.370%	52	534	-97.348%
2026-05-04	22.2500	22.2500	20.2500	20.2500	-13.202%	2	520	-96.543%
2026-05-01	22.2700	23.3500	22.2700	23.3300	+10.047%	26	529	-97.000%
2026-04-30	19.3500	21.3000	19.3500	21.2000	+12.169%	51	529	-96.698%
2026-04-29	17.5000	18.9000	17.5000	18.9000	+5.000%	18	531	-96.296%
2026-04-28	19.3000	19.3000	17.2000	18.0000	-24.051%	36	535	-96.111%
2026-04-27	23.7000	23.7000	23.7000	23.7000	+0.424%	1	547	-97.046%
2026-04-24	23.8000	23.8000	23.6000	23.6000	-9.579%	11	547	-97.034%
2026-04-23	27.6000	27.6000	26.0500	26.1000	+5.030%	18	547	-97.318%
2026-04-22	19.8000	25.2000	19.8000	24.8500	+34.324%	55	546	-97.183%
2026-04-21	17.2600	18.5000	17.2600	18.5000	+5.413%	11	511	-96.216%
2026-04-20	17.6500	17.7500	17.5500	17.5500	-10.459%	9	511	-96.011%
2026-04-17	19.0000	19.6000	18.8200	19.6000	+8.587%	85	506	-96.429%
2026-04-16	17.5000	18.2500	17.5000	18.0500	+8.735%	33	495	-96.122%
2026-04-15	17.1000	17.7000	16.6000	16.6000	+26.236%	74	477	-95.783%
2026-04-13	13.1500	13.1500	13.1500	13.1500	+1.154%	1	427	-94.677%
2026-04-10	11.2000	13.0500	11.2000	13.0000	+56.627%	119	428	-94.615%
2026-04-09	8.3500	8.3500	8.3000	8.3000	+21.345%	33	412	-91.566%
2026-04-08	6.5700	6.8400	6.5700	6.8400	+30.286%	6	423	-89.766%
2026-04-07	4.4000	5.2500	4.4000	5.2500	+54.412%	22	427	-86.667%
2026-04-01	3.2800	3.4000	3.2800	3.4000	+7.937%	2	423	-79.412%
2026-03-31	3.1500	3.1500	3.1500	3.1500	-4.545%	10	423	-77.778%
2026-03-27	3.3000	3.3000	3.3000	3.3000	-18.114%	5	428	-78.788%
2026-03-26	4.1500	4.1500	4.0300	4.0300	-12.771%	7	433	-82.630%
2026-03-24	4.6700	4.6700	4.6200	4.6200	-1.702%	5	434	-84.848%
2026-03-23	4.3300	5.0000	4.3300	4.7000	+8.046%	19	435	-85.106%
2026-03-20	4.4900	4.4900	4.3500	4.3500	-7.839%	12	445	-83.908%
2026-03-19	4.2600	4.7200	4.2600	4.7200	+1.505%	21	445	-85.169%
2026-03-18	4.5900	4.6500	4.5900	4.6500	-4.908%	6	450	-84.946%
2026-03-17	5.0000	5.0000	4.8900	4.8900	-41.226%	12	447	-85.685%
2026-03-12	8.3200	8.3200	8.3200	8.3200	-8.571%	1	453	-91.587%
2026-03-11	9.0500	9.1000	9.0500	9.1000	-11.220%	10	452	-92.308%
2026-03-09	10.1000	10.2500	10.1000	10.2500	+8.696%	14	447	-93.171%
2026-03-06	9.1000	9.9000	8.7000	9.4300	+21.677%	33	461	-92.577%
2026-03-05	7.5000	8.3500	7.5000	7.7500	+13.139%	4	449	-90.968%
2026-03-04	7.7500	7.7500	6.8500	6.8500	-5.125%	6	449	-89.781%
2026-03-03	7.4000	7.6000	7.2000	7.2200	-5.744%	5	446	-90.305%
2026-03-02	7.8000	7.8000	7.6600	7.6600	-11.240%	11	444	-90.862%
2026-02-27	7.7500	8.6300	7.7500	8.6300	-11.939%	2	444	-91.889%
2026-02-26	9.8000	9.8000	9.8000	9.8000	-5.314%	1	443	-92.857%
2026-02-25	10.3500	10.3500	10.3500	10.3500	+5.290%	1	442	-93.237%
2026-02-24	9.7000	9.8300	9.7000	9.8300	-8.981%	4	442	-92.879%
2026-02-23	10.9000	11.0400	10.8000	10.8000	-1.907%	67	438	-93.519%
2026-02-20	11.1700	11.3500	11.0100	11.0100	-6.378%	94	379	-93.642%
2026-02-19	11.7600	11.7600	11.7600	11.7600	+3.158%	20	286	-94.048%
2026-02-17	11.4000	11.4000	11.4000	11.4000	-3.797%	9	271	-93.860%
2026-02-13	12.0000	12.0500	11.8500	11.8500	-18.219%	36	242	-94.093%
2026-02-10	14.5500	14.5500	14.4000	14.4900	-7.234%	22	242	-95.169%
2026-02-09	15.6200	15.6200	15.6200	15.6200	+22.510%	1	235	-95.519%
2026-02-06	12.8500	12.9500	12.7500	12.7500	+45.714%	12	235	-94.510%
2026-02-04	8.5000	8.7500	8.4000	8.7500	-30.279%	8	234	-92.000%
2026-01-30	12.5500	12.5500	12.5500	12.5500	+6.809%	1	230	-94.422%
2026-01-28	11.7500	11.7500	11.7500	11.7500	-6.000%	1	230	-94.043%
2026-01-27	12.0500	12.5000	11.8800	12.5000	+18.821%	3	230	-94.400%
2026-01-23	10.4500	10.6500	10.4500	10.5200	-14.749%	19	230	-93.346%
2026-01-22	12.3400	12.3400	12.3400	12.3400	-3.669%	1	221	-94.327%
2026-01-21	12.1500	12.9000	12.1500	12.8100	-31.571%	4	222	-94.536%
2026-01-13	18.7200	18.7200	18.7200	18.7200	+10.900%	1	222	-96.261%
2026-01-12	16.8800	16.8800	16.8800	16.8800	+14.908%	8	223	-95.853%
2026-01-09	14.7500	14.7500	14.6900	14.6900	+10.868%	200	223	-95.235%
2026-01-08	13.2500	13.2500	13.2500	13.2500	-18.612%	1	311	-94.717%
2026-01-06	16.2800	16.2800	16.2800	16.2800	+3.038%	2	310	-95.700%
2026-01-05	15.8000	15.8000	15.8000	15.8000	-7.602%	1	308	-95.570%
2026-01-02	17.1000	17.1000	17.1000	17.1000	+2.395%	1	308	-95.906%
2025-12-31	16.7000	16.7000	16.7000	16.7000	-8.493%	12	296	-95.808%
2025-12-26	18.2500	18.2500	18.2500	18.2500	+21.262%	1	296	-96.164%
2025-12-19	15.0500	15.0500	15.0500	15.0500	+14.449%	1	296	-95.349%
2025-12-17	14.8000	14.8000	13.1500	13.1500	-27.548%	7	296	-94.677%
2025-12-15	20.1100	20.1700	18.1500	18.1500	-26.518%	58	298	-96.143%
2025-12-12	25.3100	25.7000	24.6900	24.7000	-36.422%	63	282	-97.166%
2025-12-11	38.8500	38.8500	38.8500	38.8500	-8.995%	11	251	-98.198%
2025-12-10	39.6800	42.6900	38.7500	42.6900	+7.019%	6	252	-98.360%
2025-12-09	37.3600	40.7500	37.3400	39.8900	+3.880%	146	250	-98.245%
2025-12-08	39.0600	40.2500	37.4700	38.4000	+13.947%	100	139	-98.177%
2025-12-05	34.0000	34.0000	33.7000	33.7000	+9.987%	10	85	-97.923%
2025-12-04	30.6000	30.6500	30.6000	30.6400	+3.339%	8	77	-97.715%
2025-12-03	29.6000	29.6500	29.6000	29.6500	-14.970%	6	76	-97.639%
2025-12-02	34.8700	34.8700	34.8700	34.8700	-9.429%	1	76	-97.993%
2025-11-28	39.8500	39.8500	38.2800	38.5000	-0.671%	13	75	-98.182%
2025-11-26	36.3000	38.7600	36.3000	38.7600	+13.499%	11	75	-98.194%
2025-11-25	33.1500	34.1500	33.1500	34.1500	+23.956%	4	75	-97.950%
2025-11-24	27.5500	27.5500	27.5500	27.5500	+12.910%	1	75	-97.459%
2025-11-19	24.4000	24.4000	24.4000	24.4000	+26.098%	2	76	-97.131%
2025-11-14	19.3500	19.3500	19.3500	19.3500	-17.308%	1	74	-96.382%
2025-11-12	23.4000	23.4000	23.4000	23.4000	-7.143%	1	73	-97.009%
2025-11-10	25.0000	25.2500	25.0000	25.2000	+15.596%	5	73	-97.222%
2025-11-07	22.7300	22.7300	21.8000	21.8000	-17.362%	2	73	-96.789%
2025-11-05	27.6400	27.7500	26.3800	26.3800	+8.784%	30	72	-97.346%
2025-11-04	27.7800	27.7800	24.1800	24.2500	-15.150%	22	90	-97.113%
2025-11-03	28.5800	28.5800	28.5800	28.5800	-6.448%	1	67	-97.551%
2025-10-31	31.3300	31.3300	28.7800	30.5500	-4.918%	15	67	-97.709%
2025-10-30	31.6000	32.2500	30.5000	32.1300	-10.452%	8	65	-97.821%
2025-10-29	33.2500	35.8800	33.2500	35.8800	+22.583%	3	66	-98.049%
2025-10-28	25.8000	29.2700	25.5700	29.2700	+16.846%	3	65	-97.608%
2025-10-27	25.0500	25.0500	25.0500	25.0500	+13.864%	2	68	-97.206%
2025-10-24	22.0000	22.0000	22.0000	22.0000	+12.763%	1	68	-96.818%
2025-10-23	19.5100	19.5100	19.5100	19.5100	-14.692%	1	68	-96.412%
2025-10-20	22.8700	22.8700	22.8700	22.8700	-2.265%	3	68	-96.939%
2025-10-17	22.5200	23.4000	21.7300	23.4000	-8.163%	7	71	-97.009%
2025-10-16	25.4800	25.4800	25.4800	25.4800	+0.513%	2	71	-97.253%
2025-10-15	25.3500	25.3500	25.3500	25.3500	+16.284%	15	73	-97.239%
2025-10-14	21.5600	21.8000	20.8800	21.8000	-16.635%	9	73	-96.789%
2025-10-13	23.4000	26.1500	23.4000	26.1500	+54.734%	67	76	-97.323%
2025-10-10	21.7000	22.2500	16.9000	16.9000	-18.633%	28	72	-95.858%
2025-10-09	20.7700	20.7700	20.7700	20.7700	+11.667%	1	53	-96.630%
2025-10-08	18.6000	18.6000	18.6000	18.6000	+23.835%	1	53	-96.237%
2025-09-29	15.0200	15.0200	15.0200	15.0200	-7.284%	1	53	-95.340%
2025-09-26	16.2000	16.2000	16.2000	16.2000	-16.923%	5	52	-95.679%
2025-09-23	19.5000	19.5000	19.5000	19.5000	+3.175%	1	47	-96.410%
2025-09-18	19.0400	19.6000	18.9000	18.9000	-0.526%	23	46	-96.296%
2025-09-17	21.6500	21.6500	19.0000	19.0000	-17.927%	20	23	-96.316%
2025-09-16	24.0000	24.0000	23.1500	23.1500	+35.380%	4	4	-96.976%
2025-09-08	17.1000	17.1000	17.1000	17.1000	0.000%	1	1	-95.906%