Dark

AVGO20260918C530
AVGO Sep 18 2026 530.00 Call (AVGO260918C00530000)
option OPRA

EOD

Aug 19, 2026

0.6400+20.755%(+0.1100)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.4100	0.6400	0.3500	0.6400	+20.755%	29	1,891	0.000%
2026-08-18	0.7000	0.7000	0.4600	0.5300	-34.568%	48	1,890	+20.755%
2026-08-17	1.0000	1.0000	0.8100	0.8100	-10.989%	45	1,908	-20.988%
2026-08-14	1.7800	1.7800	0.8200	0.9100	-65.660%	80	1,923	-29.670%
2026-08-13	2.0200	2.8800	2.0200	2.6500	+23.832%	83	1,895	-75.849%
2026-08-12	3.0300	3.0300	2.1400	2.1400	-2.727%	165	1,895	-70.093%
2026-08-11	3.0600	3.1000	2.2000	2.2000	-36.232%	19	1,799	-70.909%
2026-08-10	4.6000	4.6000	3.4500	3.4500	-20.690%	16	1,802	-81.449%
2026-08-07	5.2600	5.2600	4.3000	4.3500	-13.000%	33	1,797	-85.287%
2026-08-06	4.5000	5.6500	4.5000	5.0000	-6.015%	66	1,782	-87.200%
2026-08-05	6.1000	6.1000	5.3000	5.3200	-14.194%	51	1,787	-87.970%
2026-08-04	4.2500	6.5700	4.2500	6.2000	+157.261%	1,044	1,742	-89.677%
2026-08-03	1.7100	2.4100	1.6500	2.4100	-3.600%	11	778	-73.444%
2026-07-31	2.9500	2.9500	2.3800	2.5000	-1.575%	96	773	-74.400%
2026-07-30	2.5100	2.5400	2.5100	2.5400	+20.952%	18	779	-74.803%
2026-07-29	2.4500	2.4500	2.1000	2.1000	-22.222%	7	790	-69.524%
2026-07-28	2.5000	2.7000	2.4600	2.7000	+10.656%	9	791	-76.296%
2026-07-27	2.7000	2.7000	2.2600	2.4400	-5.058%	360	784	-73.770%
2026-07-24	2.9500	2.9500	2.4800	2.5700	-30.352%	36	626	-75.097%
2026-07-23	4.4500	4.4500	3.6900	3.6900	-30.377%	62	602	-82.656%
2026-07-22	3.4000	5.3000	3.4000	5.3000	+51.429%	56	600	-87.925%
2026-07-21	3.3600	3.6500	3.3600	3.5000	+4.790%	26	590	-81.714%
2026-07-20	3.5000	3.5000	3.3400	3.3400	+6.032%	8	572	-80.838%
2026-07-17	2.7500	3.1500	2.3500	3.1500	+1.613%	18	573	-79.683%
2026-07-16	3.5000	3.5000	3.1000	3.1000	-39.806%	14	572	-79.355%
2026-07-15	5.5000	5.5000	4.7600	5.1500	-0.387%	20	568	-87.573%
2026-07-14	5.8300	5.8300	5.1700	5.1700	+12.636%	26	578	-87.621%
2026-07-13	5.6000	5.7500	4.5900	4.5900	-32.993%	17	565	-86.057%
2026-07-10	6.9000	6.9000	6.5500	6.8500	-14.907%	19	567	-90.657%
2026-07-09	6.2700	8.2500	6.2700	8.0500	+42.478%	73	550	-92.050%
2026-07-08	4.9000	6.6000	4.9000	5.6500	+52.703%	17	564	-88.673%
2026-07-07	3.6400	3.7000	3.1000	3.7000	-12.941%	37	564	-82.703%
2026-07-06	5.0000	5.0000	4.1500	4.2500	+44.558%	12	561	-84.941%
2026-07-02	3.5500	3.6500	2.7600	2.9400	-24.615%	33	557	-78.231%
2026-07-01	4.3100	4.3100	3.7500	3.9000	-19.588%	34	557	-83.590%
2026-06-30	4.3000	4.8500	4.1500	4.8500	+11.751%	31	564	-86.804%
2026-06-29	3.7000	4.4500	3.7000	4.3400	+8.772%	20	554	-85.253%
2026-06-26	4.6500	4.6500	3.9900	3.9900	-25.974%	20	545	-83.960%
2026-06-25	5.8000	6.2000	5.3200	5.3900	-8.020%	61	549	-88.126%
2026-06-24	6.6700	6.6700	5.8000	5.8600	-2.333%	22	563	-89.078%
2026-06-23	6.6500	6.6500	5.9300	6.0000	-27.273%	46	553	-89.333%
2026-06-22	11.4300	11.4300	8.0000	8.2500	-30.730%	53	545	-92.242%
2026-06-18	11.6800	11.9100	11.0800	11.9100	+50.000%	15	516	-94.626%
2026-06-17	8.5700	9.3100	7.9400	7.9400	+32.554%	5	516	-91.940%
2026-06-16	7.0000	7.0000	5.9900	5.9900	-29.942%	4	519	-89.316%
2026-06-15	8.0900	8.5500	7.7500	8.5500	+21.277%	10	520	-92.515%
2026-06-12	7.2500	7.7500	6.9500	7.0500	-11.654%	13	519	-90.922%
2026-06-11	7.3500	7.9800	6.9300	7.9800	+14.000%	36	518	-91.980%
2026-06-10	8.0000	8.0000	7.0000	7.0000	-24.973%	47	516	-90.857%
2026-06-09	10.4800	10.4800	7.6600	9.3300	-12.804%	12	484	-93.140%
2026-06-08	11.3500	11.7300	10.4500	10.7000	-0.558%	37	482	-94.019%
2026-06-05	14.5100	14.6600	10.6200	10.7600	-41.554%	74	491	-94.052%
2026-06-04	18.2200	20.0000	14.3500	18.4100	-57.746%	156	463	-96.524%
2026-06-03	44.7200	48.5700	43.0000	43.5700	+0.161%	120	426	-98.531%
2026-06-02	45.0000	48.1000	41.3000	43.5000	+23.474%	169	460	-98.529%
2026-06-01	31.0200	37.4500	30.0000	35.2300	+27.969%	78	381	-98.183%
2026-05-29	23.8000	27.7800	23.6000	27.5300	+37.307%	172	349	-97.675%
2026-05-28	18.8500	20.4000	18.8000	20.0500	+4.700%	26	398	-96.808%
2026-05-27	18.4500	19.1500	18.4500	19.1500	-11.832%	7	398	-96.658%
2026-05-26	21.7200	21.7200	21.7200	21.7200	+41.039%	1	398	-97.053%
2026-05-22	15.2100	15.6000	15.2100	15.4000	-0.965%	5	398	-95.844%
2026-05-21	15.7500	15.7500	15.5500	15.5500	-10.375%	20	390	-95.884%
2026-05-20	17.3500	17.3500	17.3500	17.3500	+14.145%	2	390	-96.311%
2026-05-19	15.2000	15.2000	15.2000	15.2000	-17.391%	1	379	-95.789%
2026-05-18	18.8000	18.8000	18.4000	18.4000	-14.139%	11	379	-96.522%
2026-05-15	21.6400	22.4200	20.4700	21.4300	-18.517%	28	379	-97.014%
2026-05-14	23.0200	26.8000	22.0000	26.3000	+48.588%	35	380	-97.567%
2026-05-13	16.5000	17.7000	16.2500	17.7000	-3.542%	37	323	-96.384%
2026-05-12	17.8000	18.3500	16.0000	18.3500	-15.125%	77	323	-96.512%
2026-05-11	21.3000	22.2500	21.0000	21.6200	-1.503%	8	323	-97.040%
2026-05-08	20.1000	22.4200	20.1000	21.9500	+27.988%	17	326	-97.084%
2026-05-07	18.0900	18.0900	17.1500	17.1500	-6.793%	2	320	-96.268%
2026-05-06	19.6500	19.6500	18.4000	18.4000	-16.742%	7	320	-96.522%
2026-05-05	20.6500	22.5500	20.6500	22.1000	+31.079%	32	317	-97.104%
2026-05-04	17.9000	17.9900	16.2400	16.8600	-10.319%	40	307	-96.204%
2026-05-01	17.9000	18.8000	17.8200	18.8000	+7.429%	10	324	-96.596%
2026-04-30	16.9500	17.5000	15.8000	17.5000	+22.807%	13	324	-96.343%
2026-04-29	14.4300	14.8500	14.0500	14.2500	-1.724%	44	314	-95.509%
2026-04-28	16.3500	16.3500	14.5000	14.5000	-26.768%	17	318	-95.586%
2026-04-27	22.3000	22.3000	19.4200	19.8000	-10.000%	54	322	-96.768%
2026-04-24	21.8000	22.0000	21.2000	22.0000	+4.762%	26	326	-97.091%
2026-04-23	23.3600	23.3600	21.0000	21.0000	+0.575%	33	326	-96.952%
2026-04-22	16.0700	20.8800	16.0700	20.8800	+38.278%	12	323	-96.935%
2026-04-21	14.1000	15.3500	14.0500	15.1000	+6.338%	40	340	-95.762%
2026-04-20	14.8000	14.8000	14.1500	14.2000	-13.150%	24	340	-95.493%
2026-04-17	16.0100	16.3500	15.1000	16.3500	+12.759%	61	335	-96.086%
2026-04-16	14.4500	14.9500	14.3000	14.5000	+5.839%	22	346	-95.586%
2026-04-15	14.0000	14.0000	13.5500	13.7000	+35.644%	22	338	-95.328%
2026-04-14	10.4500	10.5000	10.1000	10.1000	-3.810%	8	356	-93.663%
2026-04-10	9.7500	10.8000	9.7500	10.5000	+169.231%	181	358	-93.905%
2026-04-07	3.4000	3.9000	3.3500	3.9000	+61.826%	10	337	-83.590%
2026-03-31	2.1700	2.4100	2.1700	2.4100	+11.574%	51	340	-73.444%
2026-03-30	2.1600	2.1600	2.1600	2.1600	-18.491%	4	341	-70.370%
2026-03-27	2.8100	2.8100	2.6500	2.6500	-13.681%	35	343	-75.849%
2026-03-26	3.2400	3.2400	3.0700	3.0700	-15.427%	5	363	-79.153%
2026-03-24	3.6300	3.6300	3.6200	3.6300	-4.474%	57	365	-82.369%
2026-03-23	3.8200	3.8200	3.7100	3.8000	+10.145%	14	315	-83.158%
2026-03-20	3.5700	3.5700	3.3900	3.4500	-9.211%	11	316	-81.449%
2026-03-19	3.7200	3.9400	3.7200	3.8000	+4.110%	10	316	-83.158%
2026-03-18	4.1500	4.1500	3.6500	3.6500	-5.928%	4	309	-82.466%
2026-03-17	4.0000	4.0000	3.8700	3.8800	-20.000%	21	308	-83.505%
2026-03-16	4.8500	4.8500	4.8500	4.8500	-9.346%	10	299	-86.804%
2026-03-13	5.3500	5.3500	5.3500	5.3500	-21.324%	1	289	-88.037%
2026-03-12	6.3600	6.8000	6.3600	6.8000	-12.258%	5	288	-90.588%
2026-03-11	7.7500	7.7500	7.7500	7.7500	-5.488%	17	289	-91.742%
2026-03-09	8.0000	8.2000	8.0000	8.2000	+17.986%	17	272	-92.195%
2026-03-06	7.5000	7.5000	6.9500	6.9500	+6.923%	10	265	-90.791%
2026-03-05	7.0000	7.0000	6.4000	6.5000	+11.111%	22	263	-90.154%
2026-03-04	5.9500	5.9500	5.8500	5.8500	-2.824%	2	274	-89.060%
2026-03-03	6.0200	6.0200	6.0200	6.0200	-12.117%	1	274	-89.369%
2026-02-26	6.8500	6.8500	6.8500	6.8500	-31.500%	1	274	-90.657%
2026-02-25	10.0000	10.0000	10.0000	10.0000	+23.609%	1	273	-93.600%
2026-02-24	8.0500	8.0900	8.0500	8.0900	-17.026%	10	273	-92.089%
2026-02-17	9.1800	9.8000	9.1800	9.7500	-1.813%	9	273	-93.436%
2026-02-13	10.1000	10.1000	9.9300	9.9300	-15.128%	2	272	-93.555%
2026-02-11	11.7000	11.7000	11.7000	11.7000	-1.681%	1	272	-94.530%
2026-02-09	11.9000	11.9000	11.9000	11.9000	+10.801%	1	273	-94.622%
2026-02-06	10.5000	10.7400	10.5000	10.7400	+60.060%	2	272	-94.041%
2026-02-04	6.7100	6.7100	6.7100	6.7100	-36.995%	1	271	-90.462%
2026-01-30	10.6500	10.6500	10.6500	10.6500	+4.412%	1	271	-93.991%
2026-01-28	10.3000	10.3000	10.2000	10.2000	-3.774%	3	271	-93.725%
2026-01-27	10.6000	10.6000	10.6000	10.6000	0.000%	1	271	-93.962%
2026-01-22	10.6000	10.6000	10.6000	10.6000	+2.218%	5	271	-93.962%
2026-01-21	10.0700	10.3700	10.0700	10.3700	-25.929%	2	276	-93.828%
2026-01-12	14.0000	14.0000	14.0000	14.0000	+20.690%	14	276	-95.429%
2026-01-08	11.6000	11.6000	11.6000	11.6000	-15.636%	1	290	-94.483%
2026-01-05	13.7500	13.7500	13.7500	13.7500	-4.181%	1	261	-95.345%
2025-12-31	14.3500	14.3500	14.3500	14.3500	-8.889%	28	261	-95.540%
2025-12-26	15.7500	15.7500	15.7500	15.7500	+8.247%	1	261	-95.937%
2025-12-23	14.5500	14.5500	14.5500	14.5500	+3.559%	7	262	-95.601%
2025-12-22	14.0500	14.0500	14.0500	14.0500	+7.416%	10	269	-95.445%
2025-12-19	13.0600	13.0800	13.0600	13.0800	+16.267%	6	269	-95.107%
2025-12-17	11.7600	11.7600	11.0000	11.2500	-24.497%	17	264	-94.311%
2025-12-16	14.8800	14.9000	14.8800	14.9000	-1.715%	3	263	-95.705%
2025-12-15	16.4000	16.4000	15.1500	15.1600	-23.434%	3	265	-95.778%
2025-12-12	21.7500	21.7500	19.8000	19.8000	-43.022%	5	265	-96.768%
2025-12-11	34.4000	34.7500	34.4000	34.7500	-7.555%	6	267	-98.158%
2025-12-10	35.7500	37.5900	35.7500	37.5900	+4.099%	13	263	-98.297%
2025-12-09	34.8000	36.1500	34.8000	36.1100	+3.764%	36	270	-98.228%
2025-12-08	35.1500	35.1500	33.7700	34.8000	+16.739%	17	250	-98.161%
2025-12-05	29.8100	29.8100	29.8100	29.8100	+17.408%	1	234	-97.853%
2025-12-03	25.3900	25.3900	25.3900	25.3900	-15.367%	3	233	-97.479%
2025-12-01	31.8900	31.8900	30.0000	30.0000	-14.286%	13	233	-97.867%
2025-11-28	34.9500	35.0000	34.9500	35.0000	+2.639%	2	222	-98.171%
2025-11-26	33.6000	34.1000	33.6000	34.1000	+15.672%	4	217	-98.123%
2025-11-25	29.4800	29.4800	29.4800	29.4800	+7.005%	2	217	-97.829%
2025-11-24	26.5500	27.5500	26.5500	27.5500	+47.800%	2	219	-97.677%
2025-11-21	19.5000	20.0000	18.3000	18.6400	-25.291%	22	219	-96.567%
2025-11-20	26.5500	26.5500	24.9500	24.9500	+18.753%	27	217	-97.435%
2025-11-19	17.4600	21.8500	17.4600	21.0100	+10.695%	8	207	-96.954%
2025-11-18	17.9500	18.9800	17.9500	18.9800	-1.249%	2	207	-96.628%
2025-11-17	17.5400	19.2200	17.5400	19.2200	+16.485%	3	207	-96.670%
2025-11-14	16.3600	17.0000	16.3600	16.5000	-5.768%	4	207	-96.121%
2025-11-13	18.6500	18.6500	17.4500	17.5100	-20.948%	4	208	-96.345%
2025-11-10	21.5000	22.1500	21.5000	22.1500	+11.307%	9	208	-97.111%
2025-11-07	20.1000	20.4000	19.2000	19.9000	-11.947%	25	204	-96.784%
2025-11-06	22.6000	22.6000	21.0500	22.6000	-5.241%	5	225	-97.168%
2025-11-05	22.3900	23.8500	22.3900	23.8500	+4.605%	4	227	-97.317%
2025-11-04	23.3000	23.3000	22.8000	22.8000	-28.189%	11	226	-97.193%
2025-10-30	31.7500	31.7500	31.7500	31.7500	-0.781%	4	235	-97.984%
2025-10-29	27.5000	32.0000	27.1400	32.0000	+26.133%	6	236	-98.000%
2025-10-28	22.5300	25.5000	22.5300	25.3700	+16.057%	72	238	-97.477%
2025-10-27	19.9000	21.8600	19.9000	21.8600	+11.531%	5	189	-97.072%
2025-10-24	19.4000	19.6000	19.3500	19.6000	+19.585%	21	189	-96.735%
2025-10-23	16.3900	16.3900	16.3900	16.3900	+2.438%	1	191	-96.095%
2025-10-22	18.0100	18.0100	16.0000	16.0000	-4.988%	3	192	-96.000%
2025-10-21	18.5000	18.6000	16.8400	16.8400	-8.478%	3	192	-96.200%
2025-10-20	20.6400	20.6400	18.4000	18.4000	-10.244%	6	190	-96.522%
2025-10-17	20.2500	20.5000	18.6000	20.5000	-5.093%	11	189	-96.878%
2025-10-16	22.9500	23.0500	21.5000	21.6000	-0.461%	9	188	-97.037%
2025-10-15	20.5000	22.8500	20.3500	21.7000	+15.426%	7	186	-97.051%
2025-10-14	19.2500	19.2500	18.4500	18.8000	-15.124%	20	183	-96.596%
2025-10-13	20.9000	23.0000	19.3700	22.1500	+56.648%	105	183	-97.111%
2025-10-10	17.5000	19.3000	14.1400	14.1400	-14.819%	31	175	-95.474%
2025-10-08	16.6000	16.6000	16.6000	16.6000	+7.722%	15	160	-96.145%
2025-10-06	14.8700	15.4100	14.8700	15.4100	+2.733%	32	160	-95.847%
2025-10-03	16.3500	16.4000	14.9500	15.0000	-2.597%	20	139	-95.733%
2025-10-02	16.2000	16.2000	15.4000	15.4000	+3.704%	20	130	-95.844%
2025-10-01	14.8000	14.8500	14.8000	14.8500	+14.319%	3	141	-95.690%
2025-09-30	12.9500	12.9900	12.2000	12.9900	+0.698%	6	139	-95.073%
2025-09-29	14.8600	14.8600	12.9000	12.9000	-7.857%	7	134	-95.039%
2025-09-26	14.0000	14.2500	13.9000	14.0000	-4.437%	17	130	-95.429%
2025-09-25	13.8100	14.6500	13.8100	14.6500	-5.484%	27	118	-95.631%
2025-09-24	14.9500	15.5000	14.9500	15.5000	-6.907%	5	113	-95.871%
2025-09-22	16.1900	16.6500	15.6500	16.6500	+2.525%	5	110	-96.156%
2025-09-19	15.5000	16.2400	15.3500	16.2400	-4.471%	10	108	-96.059%
2025-09-17	17.0000	17.0000	17.0000	17.0000	-13.706%	1	101	-96.235%
2025-09-16	19.7000	19.7000	19.7000	19.7000	-7.075%	20	101	-96.751%
2025-09-15	19.8500	21.2000	19.8500	21.2000	+4.950%	38	81	-96.981%
2025-09-11	22.1000	22.1000	20.0500	20.2000	-12.174%	5	68	-96.832%
2025-09-10	20.9100	24.3000	20.9100	23.0000	+60.279%	65	68	-97.217%
2025-09-09	15.0500	15.0500	14.3500	14.3500	+0.420%	8	11	-95.540%
2025-09-08	15.9800	15.9800	14.2900	14.2900	0.000%	4	4	-95.521%