Dark

AVGO20260918C540
AVGO Sep 18 2026 540.00 Call (AVGO260918C00540000)
option OPRA

EOD

Aug 20, 2026

0.4200+10.526%(+0.0400)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4300	0.4300	0.3700	0.4200	+10.526%	20	6,327	0.000%
2026-08-19	0.3300	0.3800	0.2700	0.3800	-2.564%	59	6,330	+10.526%
2026-08-18	0.5000	0.5000	0.3900	0.3900	-47.297%	7	6,347	+7.692%
2026-08-17	0.7500	0.7500	0.6100	0.7400	+4.225%	35	6,350	-43.243%
2026-08-14	1.4000	1.4000	0.6500	0.7100	-65.025%	86	6,361	-40.845%
2026-08-13	1.7800	2.3000	1.7800	2.0300	+21.557%	62	6,347	-79.310%
2026-08-12	2.0400	2.1700	1.6700	1.6700	-16.500%	9	6,347	-74.850%
2026-08-11	2.4500	2.4500	2.0000	2.0000	-27.536%	10	6,348	-79.000%
2026-08-10	3.8000	3.8000	2.7300	2.7600	-22.254%	42	6,353	-84.783%
2026-08-07	3.9000	4.1100	3.4500	3.5500	-18.391%	37	6,334	-88.169%
2026-08-06	4.0000	4.8500	4.0000	4.3500	-2.247%	8	6,338	-90.345%
2026-08-05	5.9000	5.9000	4.4500	4.4500	-15.399%	24	6,336	-90.562%
2026-08-04	3.6000	5.6000	3.3000	5.2600	+169.744%	215	6,330	-92.015%
2026-08-03	1.5500	2.0400	1.4900	1.9500	+14.706%	2,020	6,283	-78.462%
2026-07-31	2.0900	2.0900	1.7000	1.7000	-19.811%	65	8,291	-75.294%
2026-07-30	2.1500	2.3500	2.0200	2.1200	+19.101%	13	8,296	-80.189%
2026-07-29	1.9800	1.9800	1.7700	1.7800	-15.238%	45	8,298	-76.404%
2026-07-28	1.7900	2.1300	1.7900	2.1000	+9.948%	32	8,300	-80.000%
2026-07-27	2.0500	2.0700	1.8700	1.9100	-19.068%	246	8,300	-78.010%
2026-07-24	2.8000	2.8000	2.3300	2.3600	-26.250%	30	8,075	-82.203%
2026-07-23	3.7300	3.7300	3.1500	3.2000	-24.706%	59	8,076	-86.875%
2026-07-22	3.3000	4.2500	3.1500	4.2500	+37.097%	12	8,098	-90.118%
2026-07-21	2.9900	3.2500	2.8300	3.1000	+10.320%	39	8,099	-86.452%
2026-07-20	2.8500	2.8600	2.8100	2.8100	+5.243%	7	8,076	-85.053%
2026-07-17	2.2500	2.7300	2.1600	2.6700	-5.319%	54	8,076	-84.270%
2026-07-16	3.5900	3.5900	2.7800	2.8200	-40.632%	24	8,107	-85.106%
2026-07-15	4.1000	5.0300	4.1000	4.7500	+10.465%	95	8,116	-91.158%
2026-07-14	3.9000	5.0000	3.9000	4.3000	+10.256%	60	8,108	-90.233%
2026-07-13	4.7500	4.8500	3.8500	3.9000	-32.174%	59	8,101	-89.231%
2026-07-10	6.2500	6.5000	5.7000	5.7500	-11.538%	19	8,099	-92.696%
2026-07-09	6.1000	7.2000	5.5500	6.5000	+22.642%	72	8,096	-93.538%
2026-07-08	4.1500	5.7100	4.1500	5.3000	+68.254%	40	8,081	-92.075%
2026-07-07	3.1100	3.1500	2.7800	3.1500	-16.000%	21	8,061	-86.667%
2026-07-06	4.2000	4.3200	3.5500	3.7500	+42.586%	17	8,070	-88.800%
2026-07-02	3.0500	3.0500	2.4200	2.6300	-21.493%	26	8,062	-84.030%
2026-07-01	3.4600	3.4600	3.2000	3.3500	-27.174%	15	8,062	-87.463%
2026-06-30	3.8000	4.6000	3.8000	4.6000	+22.340%	56	8,064	-90.870%
2026-06-29	3.1300	3.9000	3.1300	3.7600	+8.357%	67	8,071	-88.830%
2026-06-26	4.1700	4.1700	3.4700	3.4700	-24.565%	13	8,102	-87.896%
2026-06-25	4.9000	5.0400	4.4000	4.6000	-9.804%	161	8,112	-90.870%
2026-06-24	5.8000	5.8000	5.0500	5.1000	-4.673%	37	8,108	-91.765%
2026-06-23	5.7900	5.8500	5.3500	5.3500	-28.188%	36	8,106	-92.150%
2026-06-22	10.7500	10.7500	6.9500	7.4500	-30.504%	49	8,106	-94.362%
2026-06-18	9.5500	10.7200	9.5500	10.7200	+48.476%	82	8,045	-96.082%
2026-06-17	6.0600	8.2200	6.0600	7.2200	+38.846%	564	8,045	-94.183%
2026-06-16	6.5500	6.5500	5.1700	5.2000	-28.276%	49	7,515	-91.923%
2026-06-15	7.7500	7.7500	6.5500	7.2500	+9.848%	17	7,515	-94.207%
2026-06-12	6.6800	6.6800	6.4800	6.6000	-9.589%	13	7,507	-93.636%
2026-06-11	6.3000	7.3700	6.1500	7.3000	+15.689%	60	7,507	-94.247%
2026-06-10	7.3000	7.3000	6.3100	6.3100	-26.628%	53	7,505	-93.344%
2026-06-09	11.4200	11.4200	7.0000	8.6000	-10.417%	24	7,510	-95.116%
2026-06-08	11.1400	11.1400	9.5500	9.6000	+2.128%	46	7,505	-95.625%
2026-06-05	14.6700	14.6700	9.4000	9.4000	-46.286%	195	7,503	-95.532%
2026-06-04	16.0600	18.3500	13.0000	17.5000	-56.737%	3,036	7,498	-97.600%
2026-06-03	47.4200	47.4200	40.3400	40.4500	-4.824%	3,778	8,577	-98.962%
2026-06-02	43.0000	45.1500	38.1100	42.5000	+25.110%	5,196	5,596	-99.012%
2026-06-01	26.0000	33.9700	26.0000	33.9700	+29.163%	54	683	-98.764%
2026-05-29	21.7000	26.3000	21.7000	26.3000	+42.935%	40	657	-98.403%
2026-05-28	16.7000	18.5500	16.0500	18.4000	+6.052%	39	626	-97.717%
2026-05-27	17.2000	17.4000	16.8500	17.3500	+1.403%	8	625	-97.579%
2026-05-26	17.0000	18.7200	17.0000	17.1100	+22.214%	6	622	-97.545%
2026-05-22	13.9000	14.0000	13.7500	14.0000	-3.448%	3	621	-97.000%
2026-05-21	14.3500	14.5000	14.1900	14.5000	-7.878%	18	636	-97.103%
2026-05-20	16.0000	16.8500	15.7400	15.7400	+12.912%	191	636	-97.332%
2026-05-19	13.9400	13.9400	13.9400	13.9400	-15.872%	4	709	-96.987%
2026-05-18	16.7500	16.7500	16.3500	16.5700	-19.171%	21	709	-97.465%
2026-05-15	20.3200	20.5000	19.2800	20.5000	-17.038%	24	709	-97.951%
2026-05-14	20.3800	24.7100	20.3800	24.7100	+51.317%	36	709	-98.300%
2026-05-13	16.0000	16.3500	16.0000	16.3300	-2.216%	7	675	-97.428%
2026-05-12	14.5000	16.7000	14.4500	16.7000	-17.531%	51	675	-97.485%
2026-05-11	19.0000	20.5800	19.0000	20.2500	+0.248%	9	675	-97.926%
2026-05-08	17.0300	20.2000	17.0300	20.2000	+33.863%	9	673	-97.921%
2026-05-07	15.8000	15.8000	14.3500	15.0900	-13.771%	33	669	-97.217%
2026-05-06	20.3000	20.3000	16.7500	17.5000	-14.300%	18	665	-97.600%
2026-05-05	16.4400	20.4200	16.3800	20.4200	+36.863%	117	667	-97.943%
2026-05-04	14.9400	14.9400	14.6500	14.9200	-7.272%	20	660	-97.185%
2026-05-01	16.0000	16.0900	16.0000	16.0900	-0.062%	5	650	-97.390%
2026-04-30	15.2500	16.1000	13.8500	16.1000	+15.000%	27	650	-97.391%
2026-04-29	12.9000	14.0000	12.7500	14.0000	+10.236%	28	643	-97.000%
2026-04-28	14.0000	14.6000	12.7000	12.7000	-30.715%	11	656	-96.693%
2026-04-27	18.3500	18.3500	17.8000	18.3300	-6.718%	38	661	-97.709%
2026-04-24	19.6500	19.6500	19.6500	19.6500	+0.255%	1	646	-97.863%
2026-04-23	20.4200	21.4600	19.6000	19.6000	+0.102%	111	646	-97.857%
2026-04-22	15.3000	19.6000	15.2000	19.5800	+44.183%	251	606	-97.855%
2026-04-21	12.9000	14.0000	12.5500	13.5800	+5.271%	28	471	-96.907%
2026-04-20	13.1000	13.2500	12.8000	12.9000	-9.537%	271	471	-96.744%
2026-04-17	13.9000	14.5100	13.6500	14.2600	+6.418%	142	476	-97.055%
2026-04-16	10.3500	13.5500	10.2500	13.4000	+7.200%	38	395	-96.866%
2026-04-15	12.7300	13.2000	12.4900	12.5000	+32.275%	9	362	-96.640%
2026-04-14	9.0700	9.4500	9.0700	9.4500	-1.357%	4	360	-95.556%
2026-04-13	8.6400	9.6000	8.6400	9.5800	+5.856%	49	357	-95.616%
2026-04-10	6.9000	9.3700	6.9000	9.0500	+63.063%	60	329	-95.359%
2026-04-09	5.5000	5.7000	5.5000	5.5500	+11.000%	23	311	-92.432%
2026-04-08	4.6000	5.0000	4.6000	5.0000	+40.845%	66	311	-91.600%
2026-04-07	3.0000	3.6000	3.0000	3.5500	+51.064%	23	247	-88.169%
2026-04-02	1.9500	2.3500	1.9500	2.3500	+3.982%	2	244	-82.128%
2026-04-01	2.2200	2.2600	2.2200	2.2600	-0.877%	7	244	-81.416%
2026-03-27	2.4900	2.4900	2.1700	2.2800	-15.867%	5	250	-81.579%
2026-03-26	2.8400	2.8400	2.7100	2.7100	-12.298%	5	251	-84.502%
2026-03-25	3.0900	3.0900	3.0900	3.0900	-4.923%	3	252	-86.408%
2026-03-24	3.5000	3.5000	3.2200	3.2500	-3.561%	54	255	-87.077%
2026-03-23	3.3500	3.3900	3.3300	3.3700	+14.237%	11	262	-87.537%
2026-03-20	3.1700	3.1700	2.9500	2.9500	-11.677%	9	259	-85.763%
2026-03-19	2.9700	3.3400	2.9700	3.3400	+2.769%	35	258	-87.425%
2026-03-18	3.2500	3.2500	3.2500	3.2500	-32.990%	32	257	-87.077%
2026-03-16	4.9000	5.0000	4.8500	4.8500	-2.020%	3	225	-91.340%
2026-03-13	4.9500	4.9500	4.9500	4.9500	-18.852%	3	223	-91.515%
2026-03-12	5.6800	6.1000	5.6800	6.1000	-17.456%	11	223	-93.115%
2026-03-10	7.3900	7.3900	7.3900	7.3900	-3.525%	1	222	-94.317%
2026-03-09	7.2000	7.6600	7.2000	7.6600	+23.548%	9	221	-94.517%
2026-03-06	6.2000	6.2000	6.2000	6.2000	+1.639%	1	224	-93.226%
2026-03-05	5.9000	6.1000	5.6000	6.1000	+16.190%	5	223	-93.115%
2026-03-04	5.2500	5.2500	5.2500	5.2500	-4.022%	1	219	-92.000%
2026-03-03	5.4700	5.4700	5.4700	5.4700	-8.985%	1	219	-92.322%
2026-02-26	6.2500	6.2500	6.0000	6.0100	-31.314%	76	220	-93.012%
2026-02-25	8.6000	8.7500	8.6000	8.7500	+19.048%	26	185	-95.200%
2026-02-24	7.4500	7.4500	7.3500	7.3500	-18.333%	10	185	-94.286%
2026-02-19	9.3200	9.3200	9.0000	9.0000	+1.695%	61	180	-95.333%
2026-02-17	8.4500	8.8500	8.4500	8.8500	-4.013%	6	161	-95.254%
2026-02-13	9.3000	9.3000	9.2200	9.2200	-23.167%	2	161	-95.445%
2026-02-09	10.7500	12.0000	10.7500	12.0000	+20.000%	4	161	-96.500%
2026-02-06	9.6800	10.0000	9.6800	10.0000	+54.560%	2	161	-95.800%
2026-02-04	6.1500	6.4800	6.1500	6.4700	-35.941%	4	161	-93.509%
2026-02-03	10.1000	10.1000	10.1000	10.1000	+9.544%	9	157	-95.842%
2026-02-02	9.9000	9.9000	9.2200	9.2200	-6.869%	6	157	-95.445%
2026-01-30	9.9000	9.9000	9.9000	9.9000	+4.762%	1	151	-95.758%
2026-01-28	9.4500	9.4500	9.4500	9.4500	0.000%	1	151	-95.556%
2026-01-27	9.4500	9.4500	9.4500	9.4500	+16.236%	1	151	-95.556%
2026-01-23	8.1000	8.5100	8.1000	8.1300	-14.421%	39	152	-94.834%
2026-01-21	9.9500	9.9500	9.4500	9.5000	-26.923%	9	134	-95.579%
2026-01-16	12.6500	13.0000	12.6500	13.0000	+12.554%	15	120	-96.769%
2026-01-14	11.5100	11.5500	11.5100	11.5500	-22.170%	6	120	-96.364%
2026-01-13	14.8400	14.8400	14.8400	14.8400	+7.927%	6	123	-97.170%
2026-01-12	11.7700	13.7500	11.7700	13.7500	+11.880%	2	120	-96.945%
2026-01-09	12.2900	12.2900	12.2900	12.2900	-10.553%	2	120	-96.583%
2026-01-02	13.7400	13.7400	13.7400	13.7400	+0.659%	1	119	-96.943%
2025-12-31	13.3500	13.6500	13.3500	13.6500	-3.397%	60	63	-96.923%
2025-12-30	14.4000	14.4500	14.1300	14.1300	-5.800%	5	63	-97.028%
2025-12-26	14.6700	15.0000	14.6700	15.0000	+13.550%	3	63	-97.200%
2025-12-22	13.1000	13.2100	13.1000	13.2100	+12.521%	3	66	-96.821%
2025-12-19	11.7400	11.7400	11.7400	11.7400	+12.344%	1	65	-96.422%
2025-12-17	10.9500	10.9500	10.3000	10.4500	-23.443%	43	64	-95.981%
2025-12-16	13.6500	13.6500	13.6500	13.6500	-11.306%	4	96	-96.923%
2025-12-15	16.0000	16.0000	14.7000	15.3900	-16.359%	5	93	-97.271%
2025-12-12	23.0000	23.0000	18.4000	18.4000	-43.122%	15	93	-97.717%
2025-12-11	32.3500	32.3500	32.3500	32.3500	-7.598%	2	82	-98.702%
2025-12-10	33.7200	35.0100	33.7200	35.0100	+3.733%	2	82	-98.800%
2025-12-09	33.8000	33.8000	33.7500	33.7500	+3.274%	6	83	-98.756%
2025-12-08	33.1000	33.6000	32.2000	32.6800	+15.070%	41	86	-98.715%
2025-12-05	28.4000	28.4000	28.4000	28.4000	+10.721%	2	60	-98.521%
2025-12-04	25.6500	25.6500	25.6500	25.6500	-5.733%	1	59	-98.363%
2025-12-02	27.2100	27.2100	27.2100	27.2100	-15.941%	2	59	-98.456%
2025-11-28	32.3700	32.3700	32.3700	32.3700	+13.779%	2	57	-98.703%
2025-11-25	28.0000	28.4500	26.4000	28.4500	+16.598%	8	56	-98.524%
2025-11-24	24.4000	24.4000	24.4000	24.4000	+49.601%	5	55	-98.279%
2025-11-21	16.3100	16.3100	16.3100	16.3100	-26.032%	15	58	-97.425%
2025-11-20	23.0000	23.0000	20.8900	22.0500	+12.043%	30	58	-98.095%
2025-11-19	16.3500	21.0000	16.3500	19.6800	+8.729%	8	40	-97.866%
2025-11-18	18.1000	18.1000	18.1000	18.1000	+0.836%	2	38	-97.680%
2025-11-17	18.1000	18.1000	17.9000	17.9500	+4.360%	51	37	-97.660%
2025-11-14	17.2000	17.2000	17.2000	17.2000	-17.108%	1	18	-97.558%
2025-11-10	20.5500	20.7500	20.5500	20.7500	+18.234%	4	17	-97.976%
2025-11-07	17.5500	17.5500	17.5500	17.5500	-18.182%	1	13	-97.607%
2025-11-06	21.3000	21.4500	21.2500	21.4500	-3.812%	7	14	-98.042%
2025-11-05	19.7500	22.3500	19.7500	22.3000	+11.612%	4	8	-98.117%
2025-11-04	19.9800	19.9800	19.9800	19.9800	-26.625%	1	6	-97.898%
2025-10-29	25.8500	27.2300	25.4200	27.2300	0.000%	5	5	-98.458%