Dark

AVGO20260918C520
AVGO Sep 18 2026 520.00 Call (AVGO260918C00520000)
option OPRA

EOD

Aug 20, 2026

0.6000+13.208%(+0.0700)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5700	0.6000	0.5200	0.6000	+13.208%	17	4,484	0.000%
2026-08-19	0.5000	0.5400	0.3900	0.5300	-14.516%	67	4,488	+13.208%
2026-08-18	0.7500	0.8900	0.5800	0.6200	-38.000%	88	4,492	-3.226%
2026-08-17	1.1100	1.2700	0.9800	1.0000	-16.667%	109	4,480	-40.000%
2026-08-14	2.7200	2.7200	1.0700	1.2000	-62.500%	143	4,492	-50.000%
2026-08-13	3.1000	3.5000	3.1000	3.2000	+14.286%	20	4,491	-81.250%
2026-08-12	3.7600	3.7600	2.8000	2.8000	-0.356%	47	4,491	-78.571%
2026-08-11	3.8000	3.8500	2.7500	2.8100	-33.095%	52	4,493	-78.648%
2026-08-10	5.5300	5.6000	4.2000	4.2000	-23.636%	1,767	4,488	-85.714%
2026-08-07	6.2800	6.2800	5.1000	5.5000	-12.698%	161	5,802	-89.091%
2026-08-06	5.8000	7.0000	5.8000	6.3000	-3.226%	29	5,725	-90.476%
2026-08-05	7.6500	8.1700	6.2000	6.5100	-11.429%	76	5,725	-90.783%
2026-08-04	4.0500	7.8000	4.0500	7.3500	+145.000%	716	5,742	-91.837%
2026-08-03	2.1900	3.0000	1.9400	3.0000	+5.634%	1,253	5,183	-80.000%
2026-07-31	3.7000	3.7000	2.5400	2.8400	-6.885%	61	6,326	-78.873%
2026-07-30	2.8600	3.2800	2.8600	3.0500	+4.811%	1,547	6,350	-80.328%
2026-07-29	2.7000	2.9100	2.3500	2.9100	-11.818%	24	7,605	-79.381%
2026-07-28	2.7500	3.3000	2.5300	3.3000	+17.857%	29	7,609	-81.818%
2026-07-27	3.1100	3.1100	2.7500	2.8000	-5.724%	293	7,619	-78.571%
2026-07-24	3.8600	3.8600	2.9600	2.9700	-34.000%	42	7,515	-79.798%
2026-07-23	5.2000	5.2000	4.4500	4.5000	-27.419%	35	7,503	-86.667%
2026-07-22	3.8500	6.2000	3.8500	6.2000	+45.882%	64	7,504	-90.323%
2026-07-21	4.4000	4.5500	3.7500	4.2500	+17.403%	71	7,519	-85.882%
2026-07-20	3.9500	4.0200	3.6200	3.6200	+0.556%	14	7,496	-83.425%
2026-07-17	3.0000	3.7500	2.7700	3.6000	-8.629%	52	7,498	-83.333%
2026-07-16	4.6000	4.6300	3.8900	3.9400	-35.410%	71	7,506	-84.772%
2026-07-15	6.2500	6.2500	5.4600	6.1000	+1.667%	55	7,497	-90.164%
2026-07-14	5.2000	6.4000	5.2000	6.0000	+13.852%	21	7,504	-90.000%
2026-07-13	6.5500	6.6500	5.1500	5.2700	-32.000%	27	7,501	-88.615%
2026-07-10	8.1500	8.4000	7.7500	7.7500	-9.568%	14	7,498	-92.258%
2026-07-09	8.6800	9.3000	6.6500	8.5700	+22.429%	141	7,493	-92.999%
2026-07-08	5.5000	7.2400	5.5000	7.0000	+67.464%	167	7,441	-91.429%
2026-07-07	4.0000	4.3000	3.5500	4.1800	-16.064%	55	7,462	-85.646%
2026-07-06	5.4000	5.6000	4.7900	4.9800	+38.333%	61	7,469	-87.952%
2026-07-02	4.3000	4.3000	3.2400	3.6000	-18.919%	197	7,367	-83.333%
2026-07-01	4.4600	4.5700	4.2500	4.4400	-19.273%	26	7,367	-86.486%
2026-06-30	5.1300	5.5000	4.9500	5.5000	+17.021%	22	7,364	-89.091%
2026-06-29	4.5000	5.1100	4.1000	4.7000	+3.524%	46	7,359	-87.234%
2026-06-26	5.1500	5.1500	4.3500	4.5400	-26.299%	129	7,356	-86.784%
2026-06-25	6.3000	7.0000	6.0400	6.1600	-7.368%	165	7,247	-90.260%
2026-06-24	7.1500	7.7000	6.4000	6.6500	-5.136%	39	7,126	-90.977%
2026-06-23	7.5300	7.5300	7.0100	7.0100	-22.111%	15	7,133	-91.441%
2026-06-22	11.6500	11.6500	9.0000	9.0000	-32.483%	43	7,137	-93.333%
2026-06-18	12.0000	13.6000	12.0000	13.3300	+33.300%	119	7,012	-95.499%
2026-06-17	7.9000	10.6000	7.9000	10.0000	+53.846%	526	7,012	-94.000%
2026-06-16	8.0500	8.4000	6.5000	6.5000	-26.966%	16	6,508	-90.769%
2026-06-15	9.7600	9.7600	8.7000	8.9000	+10.285%	48	6,515	-93.258%
2026-06-12	8.0000	8.0700	8.0000	8.0700	-9.630%	5	6,480	-92.565%
2026-06-11	7.4800	9.1800	7.4800	8.9300	+12.045%	19	6,481	-93.281%
2026-06-10	8.2000	8.6500	7.9700	7.9700	-22.621%	31	6,474	-92.472%
2026-06-09	12.2000	12.2000	8.3000	10.3000	-12.266%	69	6,474	-94.175%
2026-06-08	13.1500	13.9000	11.6300	11.7400	+0.342%	70	6,430	-94.889%
2026-06-05	17.1500	17.1500	11.6000	11.7000	-43.804%	146	6,405	-94.872%
2026-06-04	19.7500	21.7500	15.8000	20.8200	-55.110%	1,056	6,423	-97.118%
2026-06-03	51.4200	52.0000	46.3800	46.3800	-4.920%	156	5,694	-98.706%
2026-06-02	50.0900	51.0000	43.3000	48.7800	+28.200%	256	5,655	-98.770%
2026-06-01	33.6000	40.1000	31.7400	38.0500	+20.411%	100	5,648	-98.423%
2026-05-29	24.0000	31.6000	24.0000	31.6000	+44.292%	103	5,626	-98.101%
2026-05-28	19.2300	22.4000	19.1500	21.9000	+6.053%	1,797	5,616	-97.260%
2026-05-27	22.3500	22.3500	19.6000	20.6500	+0.978%	875	4,132	-97.094%
2026-05-26	22.7500	24.4000	20.4500	20.4500	+18.072%	34	3,373	-97.066%
2026-05-22	18.8800	18.8800	16.7400	17.3200	+3.095%	772	2,933	-96.536%
2026-05-21	19.3400	19.3400	16.8000	16.8000	-12.908%	20	2,931	-96.429%
2026-05-20	18.2400	20.5100	18.2400	19.2900	+10.544%	15	2,931	-96.890%
2026-05-19	18.8300	18.8300	17.4500	17.4500	-15.619%	19	2,902	-96.562%
2026-05-18	20.4500	20.6800	19.5400	20.6800	-15.661%	25	2,902	-97.099%
2026-05-15	24.1700	24.5200	22.4500	24.5200	-15.883%	31	2,902	-97.553%
2026-05-14	25.0000	29.3900	24.7500	29.1500	+46.262%	121	2,926	-97.942%
2026-05-13	17.9200	19.9300	17.9200	19.9300	-1.580%	39	2,853	-96.989%
2026-05-12	23.2000	23.2000	17.5500	20.2500	-14.376%	42	2,853	-97.037%
2026-05-11	23.6000	25.0000	23.6000	23.6500	-1.253%	21	2,853	-97.463%
2026-05-08	21.2600	25.2500	21.2600	23.9500	+29.111%	18	2,845	-97.495%
2026-05-07	20.0000	21.6600	17.4500	18.5500	-12.624%	93	2,829	-96.765%
2026-05-06	25.2000	25.2000	20.6300	21.2300	-13.347%	2,619	2,825	-97.174%
2026-05-05	21.6500	24.5000	21.0200	24.5000	+31.720%	173	644	-97.551%
2026-05-04	20.2000	20.2000	17.3800	18.6000	-9.268%	4	686	-96.774%
2026-05-01	20.4500	20.5800	20.4500	20.5000	+5.074%	4	684	-97.073%
2026-04-30	17.5000	19.5100	16.9000	19.5100	+15.444%	43	684	-96.925%
2026-04-29	16.2500	17.2000	15.6900	16.9000	+6.289%	29	666	-96.450%
2026-04-28	18.5000	18.5000	15.6000	15.9000	-26.559%	8	667	-96.226%
2026-04-27	21.6500	21.6500	21.6500	21.6500	-8.068%	1	664	-97.229%
2026-04-24	22.7500	23.5500	21.2500	23.5500	+2.391%	25	664	-97.452%
2026-04-23	25.0000	25.8500	23.0000	23.0000	-4.167%	66	672	-97.391%
2026-04-22	18.5500	24.0000	18.5000	24.0000	+44.144%	87	617	-97.500%
2026-04-21	16.0000	16.9500	15.9000	16.6500	+3.480%	67	495	-96.396%
2026-04-20	16.3000	16.3000	16.0000	16.0900	-9.147%	11	495	-96.271%
2026-04-17	16.9100	17.8000	16.7500	17.7100	+9.321%	64	485	-96.612%
2026-04-16	16.0500	16.4000	15.8500	16.2000	+3.713%	22	451	-96.296%
2026-04-15	15.3500	15.7500	14.4500	15.6200	+34.192%	78	441	-96.159%
2026-04-14	11.4500	11.6400	11.4500	11.6400	-0.172%	3	397	-94.845%
2026-04-13	11.6000	11.9300	11.6000	11.6600	+0.952%	46	397	-94.854%
2026-04-10	10.1000	11.6500	10.1000	11.5500	+57.143%	142	393	-94.805%
2026-04-09	6.8000	7.6000	6.8000	7.3500	+15.204%	34	323	-91.837%
2026-04-08	6.3800	6.3800	6.3800	6.3800	+37.204%	1	337	-90.596%
2026-04-07	4.6500	4.6500	4.6500	4.6500	+64.894%	2	337	-87.097%
2026-04-02	2.8200	2.8200	2.8200	2.8200	-5.369%	11	335	-78.723%
2026-04-01	2.9500	2.9800	2.9500	2.9800	+11.194%	6	335	-79.866%
2026-03-31	2.6800	2.6800	2.6800	2.6800	-3.249%	1	340	-77.612%
2026-03-27	3.2500	3.2500	2.7700	2.7700	-19.710%	9	341	-78.339%
2026-03-26	3.6000	3.6000	3.4500	3.4500	-17.857%	4	346	-82.609%
2026-03-25	4.0500	4.2000	4.0500	4.2000	+1.942%	42	343	-85.714%
2026-03-24	4.1200	4.1200	4.1000	4.1200	-2.370%	7	378	-85.437%
2026-03-23	4.1500	4.2900	4.1500	4.2200	+12.533%	9	377	-85.782%
2026-03-20	4.3000	4.3000	3.7500	3.7500	-10.714%	31	376	-84.000%
2026-03-19	4.1700	4.2000	4.1700	4.2000	+2.439%	4	380	-85.714%
2026-03-18	4.1000	4.1000	4.1000	4.1000	-7.865%	3	380	-85.366%
2026-03-17	4.3000	4.6000	4.3000	4.4500	-28.226%	10	377	-86.517%
2026-03-13	5.8700	6.2000	5.8700	6.2000	-17.001%	4	369	-90.323%
2026-03-12	7.4700	7.4700	7.4700	7.4700	-8.344%	1	369	-91.968%
2026-03-11	8.3500	8.3600	8.1500	8.1500	-14.660%	15	368	-92.638%
2026-03-10	10.1500	10.1500	9.5500	9.5500	+3.243%	3	365	-93.717%
2026-03-09	9.2000	9.3000	8.8500	9.2500	+6.444%	64	363	-93.514%
2026-03-06	8.3500	8.6900	8.0500	8.6900	+24.856%	20	335	-93.096%
2026-03-05	7.0000	7.5000	6.9600	6.9600	+8.411%	103	323	-91.379%
2026-03-04	6.3500	6.4200	6.3500	6.4200	-2.283%	2	299	-90.654%
2026-03-03	6.7000	7.0000	6.5300	6.5700	-6.009%	6	299	-90.868%
2026-03-02	7.3500	7.3500	6.9900	6.9900	-12.625%	3	296	-91.416%
2026-02-26	8.0000	8.0000	8.0000	8.0000	-23.077%	2	296	-92.500%
2026-02-25	10.4000	10.4000	10.4000	10.4000	+16.201%	10	291	-94.231%
2026-02-24	8.9000	8.9500	8.9000	8.9500	-13.107%	2	291	-93.296%
2026-02-19	10.3000	10.3000	10.3000	10.3000	-4.630%	1	289	-94.175%
2026-02-17	10.5000	10.8000	10.5000	10.8000	+4.348%	14	288	-94.444%
2026-02-13	10.9700	10.9700	10.3500	10.3500	-22.414%	17	274	-94.203%
2026-02-10	13.3400	13.3400	13.3400	13.3400	-6.713%	2	274	-95.502%
2026-02-09	13.0000	14.3000	13.0000	14.3000	+27.111%	2	275	-95.804%
2026-02-06	11.0700	11.2500	11.0700	11.2500	+44.788%	3	274	-94.667%
2026-02-04	7.7700	7.7700	7.7700	7.7700	-8.588%	1	273	-92.278%
2026-02-03	8.5000	8.5000	8.5000	8.5000	-19.431%	26	274	-92.941%
2026-02-02	10.5500	10.5500	10.5500	10.5500	-9.052%	2	250	-94.313%
2026-01-30	12.3000	12.3000	11.5500	11.6000	+3.020%	17	249	-94.828%
2026-01-28	11.0800	11.4000	11.0800	11.2600	+15.487%	5	234	-94.671%
2026-01-23	9.9200	9.9800	9.7500	9.7500	-13.102%	5	234	-93.846%
2026-01-21	11.2200	11.2200	11.2200	11.2200	-34.424%	1	233	-94.652%
2026-01-13	17.1100	17.1100	17.1100	17.1100	+6.604%	5	233	-96.493%
2026-01-12	15.7100	16.0500	15.6100	16.0500	+10.309%	6	228	-96.262%
2026-01-09	14.3600	14.5500	14.2500	14.5500	-8.606%	17	226	-95.876%
2026-01-02	15.8500	15.9200	15.8500	15.9200	-5.519%	2	218	-96.231%
2025-12-29	16.8500	16.8500	16.8500	16.8500	0.000%	2	218	-96.439%
2025-12-26	16.3500	16.8500	16.3500	16.8500	+12.184%	21	218	-96.439%
2025-12-22	15.0200	15.0200	15.0200	15.0200	+17.344%	10	220	-96.005%
2025-12-18	12.8000	12.8000	12.8000	12.8000	+5.785%	2	230	-95.313%
2025-12-17	12.1000	12.1000	12.1000	12.1000	-49.160%	4	228	-95.041%
2025-12-12	23.9500	23.9500	23.6500	23.8000	-34.884%	7	230	-97.479%
2025-12-11	36.5500	36.5500	36.5500	36.5500	-4.144%	7	233	-98.358%
2025-12-10	37.3200	38.1300	36.7800	38.1300	+3.138%	4	227	-98.426%
2025-12-09	38.3500	38.5900	36.9700	36.9700	-0.698%	76	229	-98.377%
2025-12-08	36.2500	37.2300	35.7400	37.2300	+29.496%	14	257	-98.388%
2025-12-04	28.6500	28.7500	28.6500	28.7500	-0.794%	8	254	-97.913%
2025-12-03	27.1000	29.0200	27.1000	28.9800	-4.984%	3	248	-97.930%
2025-12-02	30.3000	30.5000	30.3000	30.5000	-5.573%	32	248	-98.033%
2025-12-01	32.3000	32.3000	32.3000	32.3000	-13.752%	1	246	-98.142%
2025-11-28	37.4500	37.4500	37.4500	37.4500	+2.603%	6	247	-98.398%
2025-11-26	36.9500	37.0000	36.5000	36.5000	+14.852%	45	225	-98.356%
2025-11-25	31.7800	31.7800	31.7800	31.7800	+64.323%	10	225	-98.112%
2025-11-21	19.3400	19.3400	19.3400	19.3400	-23.254%	2	215	-96.898%
2025-11-20	25.2000	25.2000	25.2000	25.2000	+12.550%	1	215	-97.619%
2025-11-19	18.6700	23.0700	18.6700	22.3900	+11.671%	8	216	-97.320%
2025-11-18	18.4900	20.6000	18.4900	20.0500	-0.546%	7	222	-97.007%
2025-11-17	20.1600	20.1600	20.1600	20.1600	+7.234%	5	219	-97.024%
2025-11-13	18.9000	18.9000	18.8000	18.8000	-20.507%	6	220	-96.809%
2025-11-10	23.3500	23.6500	23.3500	23.6500	-0.127%	9	219	-97.463%
2025-11-06	23.6800	23.6800	23.6800	23.6800	-16.296%	1	210	-97.466%
2025-10-31	28.2900	28.2900	28.2900	28.2900	-5.700%	1	211	-97.879%
2025-10-30	30.0000	30.0000	30.0000	30.0000	-0.596%	2	211	-98.000%
2025-10-29	29.9700	30.2000	29.9700	30.1800	+17.249%	12	213	-98.012%
2025-10-28	25.1500	25.7400	25.1500	25.7400	+22.397%	3	213	-97.669%
2025-10-24	20.0000	21.0300	20.0000	21.0300	+14.293%	4	212	-97.147%
2025-10-23	18.7000	18.7000	18.4000	18.4000	+8.619%	2	210	-96.739%
2025-10-22	18.6000	18.6000	16.9400	16.9400	-22.825%	4	210	-96.458%
2025-10-20	21.9600	21.9600	21.9500	21.9500	-4.482%	26	211	-97.267%
2025-10-16	25.6000	25.6000	22.9800	22.9800	+6.636%	8	185	-97.389%
2025-10-15	21.5500	21.5500	21.5500	21.5500	+9.114%	1	179	-97.216%
2025-10-14	20.6000	20.6000	19.7500	19.7500	-12.804%	16	180	-96.962%
2025-10-13	20.7500	23.8000	20.7500	22.6500	+40.683%	38	164	-97.351%
2025-10-10	20.4700	20.4700	16.1000	16.1000	-0.923%	19	164	-96.273%
2025-10-07	16.2500	16.2500	16.2500	16.2500	-3.846%	1	147	-96.308%
2025-10-03	16.9000	16.9000	16.9000	16.9000	+12.292%	5	147	-96.450%
2025-10-01	15.0500	15.0500	15.0500	15.0500	+1.347%	1	142	-96.013%
2025-09-26	15.1500	15.2500	14.8500	14.8500	-23.846%	121	141	-95.960%
2025-09-17	19.5000	19.5000	19.5000	19.5000	-21.434%	15	24	-96.923%
2025-09-10	24.8200	24.8200	24.8200	24.8200	+56.101%	3	9	-97.583%
2025-09-08	16.5000	16.5000	15.5700	15.9000	0.000%	6	6	-96.226%