Dark

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

EOD

Jul 1, 2026

3.35-27.174%(-1.25)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.4600	3.4600	3.2000	3.3500	-27.174%	15	8,062	0.000%
2026-06-30	3.8000	4.6000	3.8000	4.6000	+22.340%	56	8,064	-27.174%
2026-06-29	3.1300	3.9000	3.1300	3.7600	+8.357%	67	8,071	-10.904%
2026-06-26	4.1700	4.1700	3.4700	3.4700	-24.565%	13	8,102	-3.458%
2026-06-25	4.9000	5.0400	4.4000	4.6000	-9.804%	161	8,112	-27.174%
2026-06-24	5.8000	5.8000	5.0500	5.1000	-4.673%	37	8,108	-34.314%
2026-06-23	5.7900	5.8500	5.3500	5.3500	-28.188%	36	8,106	-37.383%
2026-06-22	10.7500	10.7500	6.9500	7.4500	-30.504%	49	8,106	-55.034%
2026-06-18	9.5500	10.7200	9.5500	10.7200	+48.476%	82	8,045	-68.750%
2026-06-17	6.0600	8.2200	6.0600	7.2200	+38.846%	564	8,045	-53.601%
2026-06-16	6.5500	6.5500	5.1700	5.2000	-28.276%	49	7,515	-35.577%
2026-06-15	7.7500	7.7500	6.5500	7.2500	+9.848%	17	7,515	-53.793%
2026-06-12	6.6800	6.6800	6.4800	6.6000	-9.589%	13	7,507	-49.242%
2026-06-11	6.3000	7.3700	6.1500	7.3000	+15.689%	60	7,507	-54.110%
2026-06-10	7.3000	7.3000	6.3100	6.3100	-26.628%	53	7,505	-46.910%
2026-06-09	11.4200	11.4200	7.0000	8.6000	-10.417%	24	7,510	-61.047%
2026-06-08	11.1400	11.1400	9.5500	9.6000	+2.128%	46	7,505	-65.104%
2026-06-05	14.6700	14.6700	9.4000	9.4000	-46.286%	195	7,503	-64.362%
2026-06-04	16.0600	18.3500	13.0000	17.5000	-56.737%	3,036	7,498	-80.857%
2026-06-03	47.4200	47.4200	40.3400	40.4500	-4.824%	3,778	8,577	-91.718%
2026-06-02	43.0000	45.1500	38.1100	42.5000	+25.110%	5,196	5,596	-92.118%
2026-06-01	26.0000	33.9700	26.0000	33.9700	+29.163%	54	683	-90.138%
2026-05-29	21.7000	26.3000	21.7000	26.3000	+42.935%	40	657	-87.262%
2026-05-28	16.7000	18.5500	16.0500	18.4000	+6.052%	39	626	-81.793%
2026-05-27	17.2000	17.4000	16.8500	17.3500	+1.403%	8	625	-80.692%
2026-05-26	17.0000	18.7200	17.0000	17.1100	+22.214%	6	622	-80.421%
2026-05-22	13.9000	14.0000	13.7500	14.0000	-3.448%	3	621	-76.071%
2026-05-21	14.3500	14.5000	14.1900	14.5000	-7.878%	18	636	-76.897%
2026-05-20	16.0000	16.8500	15.7400	15.7400	+12.912%	191	636	-78.717%
2026-05-19	13.9400	13.9400	13.9400	13.9400	-15.872%	4	709	-75.968%
2026-05-18	16.7500	16.7500	16.3500	16.5700	-19.171%	21	709	-79.783%
2026-05-15	20.3200	20.5000	19.2800	20.5000	-17.038%	24	709	-83.659%
2026-05-14	20.3800	24.7100	20.3800	24.7100	+51.317%	36	709	-86.443%
2026-05-13	16.0000	16.3500	16.0000	16.3300	-2.216%	7	675	-79.486%
2026-05-12	14.5000	16.7000	14.4500	16.7000	-17.531%	51	675	-79.940%
2026-05-11	19.0000	20.5800	19.0000	20.2500	+0.248%	9	675	-83.457%
2026-05-08	17.0300	20.2000	17.0300	20.2000	+33.863%	9	673	-83.416%
2026-05-07	15.8000	15.8000	14.3500	15.0900	-13.771%	33	669	-77.800%
2026-05-06	20.3000	20.3000	16.7500	17.5000	-14.300%	18	665	-80.857%
2026-05-05	16.4400	20.4200	16.3800	20.4200	+36.863%	117	667	-83.595%
2026-05-04	14.9400	14.9400	14.6500	14.9200	-7.272%	20	660	-77.547%
2026-05-01	16.0000	16.0900	16.0000	16.0900	-0.062%	5	650	-79.180%
2026-04-30	15.2500	16.1000	13.8500	16.1000	+15.000%	27	650	-79.193%
2026-04-29	12.9000	14.0000	12.7500	14.0000	+10.236%	28	643	-76.071%
2026-04-28	14.0000	14.6000	12.7000	12.7000	-30.715%	11	656	-73.622%
2026-04-27	18.3500	18.3500	17.8000	18.3300	-6.718%	38	661	-81.724%
2026-04-24	19.6500	19.6500	19.6500	19.6500	+0.255%	1	646	-82.952%
2026-04-23	20.4200	21.4600	19.6000	19.6000	+0.102%	111	646	-82.908%
2026-04-22	15.3000	19.6000	15.2000	19.5800	+44.183%	251	606	-82.891%
2026-04-21	12.9000	14.0000	12.5500	13.5800	+5.271%	28	471	-75.331%
2026-04-20	13.1000	13.2500	12.8000	12.9000	-9.537%	271	471	-74.031%
2026-04-17	13.9000	14.5100	13.6500	14.2600	+6.418%	142	476	-76.508%
2026-04-16	10.3500	13.5500	10.2500	13.4000	+7.200%	38	395	-75.000%
2026-04-15	12.7300	13.2000	12.4900	12.5000	+32.275%	9	362	-73.200%
2026-04-14	9.0700	9.4500	9.0700	9.4500	-1.357%	4	360	-64.550%
2026-04-13	8.6400	9.6000	8.6400	9.5800	+5.856%	49	357	-65.031%
2026-04-10	6.9000	9.3700	6.9000	9.0500	+63.063%	60	329	-62.983%
2026-04-09	5.5000	5.7000	5.5000	5.5500	+11.000%	23	311	-39.640%
2026-04-08	4.6000	5.0000	4.6000	5.0000	+40.845%	66	311	-33.000%
2026-04-07	3.0000	3.6000	3.0000	3.5500	+51.064%	23	247	-5.634%
2026-04-02	1.9500	2.3500	1.9500	2.3500	+3.982%	2	244	+42.553%
2026-04-01	2.2200	2.2600	2.2200	2.2600	-0.877%	7	244	+48.230%
2026-03-27	2.4900	2.4900	2.1700	2.2800	-15.867%	5	250	+46.930%
2026-03-26	2.8400	2.8400	2.7100	2.7100	-12.298%	5	251	+23.616%
2026-03-25	3.0900	3.0900	3.0900	3.0900	-4.923%	3	252	+8.414%
2026-03-24	3.5000	3.5000	3.2200	3.2500	-3.561%	54	255	+3.077%
2026-03-23	3.3500	3.3900	3.3300	3.3700	+14.237%	11	262	-0.593%
2026-03-20	3.1700	3.1700	2.9500	2.9500	-11.677%	9	259	+13.559%
2026-03-19	2.9700	3.3400	2.9700	3.3400	+2.769%	35	258	+0.299%
2026-03-18	3.2500	3.2500	3.2500	3.2500	-32.990%	32	257	+3.077%
2026-03-16	4.9000	5.0000	4.8500	4.8500	-2.020%	3	225	-30.928%
2026-03-13	4.9500	4.9500	4.9500	4.9500	-18.852%	3	223	-32.323%
2026-03-12	5.6800	6.1000	5.6800	6.1000	-17.456%	11	223	-45.082%
2026-03-10	7.3900	7.3900	7.3900	7.3900	-3.525%	1	222	-54.668%
2026-03-09	7.2000	7.6600	7.2000	7.6600	+23.548%	9	221	-56.266%
2026-03-06	6.2000	6.2000	6.2000	6.2000	+1.639%	1	224	-45.968%
2026-03-05	5.9000	6.1000	5.6000	6.1000	+16.190%	5	223	-45.082%
2026-03-04	5.2500	5.2500	5.2500	5.2500	-4.022%	1	219	-36.190%
2026-03-03	5.4700	5.4700	5.4700	5.4700	-8.985%	1	219	-38.757%
2026-02-26	6.2500	6.2500	6.0000	6.0100	-31.314%	76	220	-44.260%
2026-02-25	8.6000	8.7500	8.6000	8.7500	+19.048%	26	185	-61.714%
2026-02-24	7.4500	7.4500	7.3500	7.3500	-18.333%	10	185	-54.422%
2026-02-19	9.3200	9.3200	9.0000	9.0000	+1.695%	61	180	-62.778%
2026-02-17	8.4500	8.8500	8.4500	8.8500	-4.013%	6	161	-62.147%
2026-02-13	9.3000	9.3000	9.2200	9.2200	-23.167%	2	161	-63.666%
2026-02-09	10.7500	12.0000	10.7500	12.0000	+20.000%	4	161	-72.083%
2026-02-06	9.6800	10.0000	9.6800	10.0000	+54.560%	2	161	-66.500%
2026-02-04	6.1500	6.4800	6.1500	6.4700	-35.941%	4	161	-48.223%
2026-02-03	10.1000	10.1000	10.1000	10.1000	+9.544%	9	157	-66.832%
2026-02-02	9.9000	9.9000	9.2200	9.2200	-6.869%	6	157	-63.666%
2026-01-30	9.9000	9.9000	9.9000	9.9000	+4.762%	1	151	-66.162%
2026-01-28	9.4500	9.4500	9.4500	9.4500	0.000%	1	151	-64.550%
2026-01-27	9.4500	9.4500	9.4500	9.4500	+16.236%	1	151	-64.550%
2026-01-23	8.1000	8.5100	8.1000	8.1300	-14.421%	39	152	-58.795%
2026-01-21	9.9500	9.9500	9.4500	9.5000	-26.923%	9	134	-64.737%
2026-01-16	12.6500	13.0000	12.6500	13.0000	+12.554%	15	120	-74.231%
2026-01-14	11.5100	11.5500	11.5100	11.5500	-22.170%	6	120	-70.996%
2026-01-13	14.8400	14.8400	14.8400	14.8400	+7.927%	6	123	-77.426%
2026-01-12	11.7700	13.7500	11.7700	13.7500	+11.880%	2	120	-75.636%
2026-01-09	12.2900	12.2900	12.2900	12.2900	-10.553%	2	120	-72.742%
2026-01-02	13.7400	13.7400	13.7400	13.7400	+0.659%	1	119	-75.619%
2025-12-31	13.3500	13.6500	13.3500	13.6500	-3.397%	60	63	-75.458%
2025-12-30	14.4000	14.4500	14.1300	14.1300	-5.800%	5	63	-76.292%
2025-12-26	14.6700	15.0000	14.6700	15.0000	+13.550%	3	63	-77.667%
2025-12-22	13.1000	13.2100	13.1000	13.2100	+12.521%	3	66	-74.640%
2025-12-19	11.7400	11.7400	11.7400	11.7400	+12.344%	1	65	-71.465%
2025-12-17	10.9500	10.9500	10.3000	10.4500	-23.443%	43	64	-67.943%
2025-12-16	13.6500	13.6500	13.6500	13.6500	-11.306%	4	96	-75.458%
2025-12-15	16.0000	16.0000	14.7000	15.3900	-16.359%	5	93	-78.233%
2025-12-12	23.0000	23.0000	18.4000	18.4000	-43.122%	15	93	-81.793%
2025-12-11	32.3500	32.3500	32.3500	32.3500	-7.598%	2	82	-89.645%
2025-12-10	33.7200	35.0100	33.7200	35.0100	+3.733%	2	82	-90.431%
2025-12-09	33.8000	33.8000	33.7500	33.7500	+3.274%	6	83	-90.074%
2025-12-08	33.1000	33.6000	32.2000	32.6800	+15.070%	41	86	-89.749%
2025-12-05	28.4000	28.4000	28.4000	28.4000	+10.721%	2	60	-88.204%
2025-12-04	25.6500	25.6500	25.6500	25.6500	-5.733%	1	59	-86.940%
2025-12-02	27.2100	27.2100	27.2100	27.2100	-15.941%	2	59	-87.688%
2025-11-28	32.3700	32.3700	32.3700	32.3700	+13.779%	2	57	-89.651%
2025-11-25	28.0000	28.4500	26.4000	28.4500	+16.598%	8	56	-88.225%
2025-11-24	24.4000	24.4000	24.4000	24.4000	+49.601%	5	55	-86.270%
2025-11-21	16.3100	16.3100	16.3100	16.3100	-26.032%	15	58	-79.460%
2025-11-20	23.0000	23.0000	20.8900	22.0500	+12.043%	30	58	-84.807%
2025-11-19	16.3500	21.0000	16.3500	19.6800	+8.729%	8	40	-82.978%
2025-11-18	18.1000	18.1000	18.1000	18.1000	+0.836%	2	38	-81.492%
2025-11-17	18.1000	18.1000	17.9000	17.9500	+4.360%	51	37	-81.337%
2025-11-14	17.2000	17.2000	17.2000	17.2000	-17.108%	1	18	-80.523%
2025-11-10	20.5500	20.7500	20.5500	20.7500	+18.234%	4	17	-83.855%
2025-11-07	17.5500	17.5500	17.5500	17.5500	-18.182%	1	13	-80.912%
2025-11-06	21.3000	21.4500	21.2500	21.4500	-3.812%	7	14	-84.382%
2025-11-05	19.7500	22.3500	19.7500	22.3000	+11.612%	4	8	-84.978%
2025-11-04	19.9800	19.9800	19.9800	19.9800	-26.625%	1	6	-83.233%
2025-10-29	25.8500	27.2300	25.4200	27.2300	0.000%	5	5	-87.697%