Dark

AVGO20260918C560
AVGO Sep 18 2026 560.00 Call (AVGO260918C00560000)
option OPRA

EOD

Jul 1, 2026

2.49-11.071%(-0.31)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.5200	2.5400	2.3900	2.4900	-11.071%	11	2,308	0.000%
2026-06-30	2.9000	3.1000	2.8000	2.8000	-3.114%	39	2,310	-11.071%
2026-06-29	2.5000	2.9800	2.5000	2.8900	+8.240%	23	2,302	-13.841%
2026-06-26	3.2400	3.2400	2.6700	2.6700	-25.210%	7	2,310	-6.742%
2026-06-25	3.8100	3.9000	3.5700	3.5700	-4.800%	27	2,309	-30.252%
2026-06-24	4.4000	4.4000	3.7500	3.7500	-13.793%	236	2,317	-33.600%
2026-06-23	4.6000	4.8000	4.1500	4.3500	-22.043%	53	2,119	-42.759%
2026-06-22	7.0000	7.0000	5.4000	5.5800	-31.701%	48	2,147	-55.376%
2026-06-18	7.7500	8.1700	7.6100	8.1700	+39.658%	96	2,099	-69.523%
2026-06-17	4.8500	6.5100	4.8500	5.8500	+45.161%	161	2,099	-57.436%
2026-06-16	4.6500	4.6500	4.0300	4.0300	-32.833%	38	2,040	-38.213%
2026-06-15	6.0000	6.1500	5.5500	6.0000	+13.208%	63	2,051	-58.500%
2026-06-12	5.1000	5.3000	5.1000	5.3000	-1.304%	8	2,034	-53.019%
2026-06-11	5.0100	5.3700	5.0000	5.3700	+3.269%	59	2,030	-53.631%
2026-06-10	5.5400	5.6000	5.0000	5.2000	-23.077%	99	2,018	-52.115%
2026-06-09	7.0500	7.1700	5.5500	6.7600	-13.333%	30	2,050	-63.166%
2026-06-08	9.2000	9.2000	7.8000	7.8000	-2.500%	48	2,035	-68.077%
2026-06-05	12.1000	12.1000	7.9500	8.0000	-45.392%	71	2,061	-68.875%
2026-06-04	12.8400	15.4500	10.8000	14.6500	-59.808%	224	2,052	-83.003%
2026-06-03	39.9000	39.9000	35.1400	36.4500	+2.388%	500	2,099	-93.169%
2026-06-02	36.6600	40.1000	32.7700	35.6000	+28.381%	466	1,898	-93.006%
2026-06-01	22.7500	29.6700	22.7200	27.7300	+26.045%	270	1,779	-91.021%
2026-05-29	21.4000	22.0000	19.4500	22.0000	+42.857%	55	1,800	-88.682%
2026-05-28	13.9000	15.4000	13.2500	15.4000	+6.944%	35	1,794	-83.831%
2026-05-27	15.9000	15.9000	14.1000	14.4000	+1.767%	17	1,816	-82.708%
2026-05-26	12.0700	14.2200	12.0700	14.1500	+24.232%	52	1,822	-82.403%
2026-05-22	11.7500	11.7500	11.3900	11.3900	-1.726%	24	1,776	-78.139%
2026-05-21	12.1000	12.1000	11.5900	11.5900	-13.829%	78	1,781	-78.516%
2026-05-18	14.2000	14.2000	13.4500	13.4500	-16.460%	25	1,781	-81.487%
2026-05-15	16.7600	16.8300	16.1000	16.1000	-21.463%	17	1,788	-84.534%
2026-05-14	17.6400	20.6900	17.6400	20.5000	+56.489%	16	1,787	-87.854%
2026-05-13	12.4000	13.1000	12.1300	13.1000	+8.264%	4	1,811	-80.992%
2026-05-12	15.0600	15.0600	12.1000	12.1000	-26.444%	114	1,811	-79.421%
2026-05-11	16.4500	16.4500	16.4500	16.4500	-1.379%	1	1,811	-84.863%
2026-05-08	16.0500	17.4500	16.0500	16.6800	+32.381%	50	1,812	-85.072%
2026-05-07	14.2000	14.2000	12.2500	12.6000	-11.888%	67	1,810	-80.238%
2026-05-06	17.6900	17.6900	14.2900	14.3000	-13.752%	14	1,856	-82.587%
2026-05-05	14.6000	16.8600	14.6000	16.5800	+44.803%	1,030	1,856	-84.982%
2026-05-04	11.4500	11.4500	11.4500	11.4500	-18.794%	1	832	-78.253%
2026-05-01	14.0500	14.1000	14.0500	14.1000	+10.588%	3	832	-82.340%
2026-04-30	11.4000	12.8200	11.4000	12.7500	+13.941%	3	832	-80.471%
2026-04-29	10.8500	11.1900	10.5500	11.1900	+6.066%	6	832	-77.748%
2026-04-28	11.7900	12.5000	10.5000	10.5500	-30.363%	58	832	-76.398%
2026-04-27	17.7500	17.7500	14.8000	15.1500	-15.599%	61	857	-83.564%
2026-04-23	17.9500	17.9500	17.9500	17.9500	+11.491%	1	871	-86.128%
2026-04-22	12.1000	16.1000	12.1000	16.1000	+44.395%	186	872	-84.534%
2026-04-21	10.3500	11.1500	10.3500	11.1500	+6.190%	198	642	-77.668%
2026-04-20	11.1000	11.1000	10.0000	10.5000	-13.934%	77	642	-76.286%
2026-04-17	11.9000	12.2000	11.3500	12.2000	+10.909%	59	584	-79.590%
2026-04-16	10.5500	11.0000	10.5500	11.0000	+6.796%	49	556	-77.364%
2026-04-15	9.1000	10.7000	9.1000	10.3000	+36.968%	71	513	-75.825%
2026-04-14	7.4700	7.5500	7.4700	7.5200	-0.397%	4	455	-66.888%
2026-04-13	6.9600	7.5500	6.9600	7.5500	-1.307%	3	453	-67.020%
2026-04-10	4.8000	7.7000	4.8000	7.6500	+77.907%	72	454	-67.451%
2026-04-09	4.2000	4.3000	4.2000	4.3000	+51.943%	2	448	-42.093%
2026-04-07	2.7300	2.8300	2.7300	2.8300	+57.222%	17	449	-12.014%
2026-04-02	1.7900	1.8400	1.7900	1.8000	+0.559%	99	372	+38.333%
2026-04-01	1.7300	1.7900	1.7300	1.7900	+24.306%	17	372	+39.106%
2026-03-31	1.5100	1.5100	1.4400	1.4400	+1.408%	2	387	+72.917%
2026-03-30	1.4200	1.4200	1.4200	1.4200	-17.919%	4	389	+75.352%
2026-03-27	2.0000	2.0000	1.7300	1.7300	-20.276%	24	389	+43.931%
2026-03-26	2.3000	2.3000	2.1700	2.1700	-10.700%	7	381	+14.747%
2026-03-25	2.4300	2.4300	2.4300	2.4300	-5.447%	3	383	+2.469%
2026-03-24	2.4200	2.5700	2.4200	2.5700	+7.083%	17	380	-3.113%
2026-03-20	2.4000	2.4000	2.4000	2.4000	-11.765%	1	365	+3.750%
2026-03-17	3.0000	3.0000	2.7200	2.7200	-28.421%	4	366	-8.456%
2026-03-13	3.8500	4.0000	3.8000	3.8000	-18.803%	70	367	-34.474%
2026-03-12	5.0000	5.0000	4.6800	4.6800	-21.345%	2	299	-46.795%
2026-03-10	5.9500	5.9500	5.9500	5.9500	-5.255%	1	298	-58.151%
2026-03-09	6.0400	6.2800	6.0400	6.2800	+8.276%	2	297	-60.350%
2026-03-06	5.7000	5.8500	5.6500	5.8000	+31.818%	17	296	-57.069%
2026-03-04	4.8000	4.8000	4.2500	4.4000	-10.204%	50	285	-43.409%
2026-03-02	4.9000	4.9000	4.9000	4.9000	-10.092%	1	271	-49.184%
2026-02-26	5.1100	5.4500	5.1100	5.4500	-26.846%	97	271	-54.312%
2026-02-25	7.5000	7.5000	7.1500	7.4500	+17.323%	53	250	-66.577%
2026-02-24	5.9000	6.3500	5.6000	6.3500	-4.079%	92	250	-60.787%
2026-02-23	6.6300	6.6300	6.6200	6.6200	-12.318%	3	298	-62.387%
2026-02-19	7.5500	7.5500	7.5500	7.5500	+2.027%	12	301	-67.020%
2026-02-17	6.6700	7.4000	6.6700	7.4000	+0.680%	20	295	-66.351%
2026-02-13	7.6900	7.6900	7.3500	7.3500	-19.496%	9	281	-66.122%
2026-02-12	9.1300	9.1300	9.1300	9.1300	-10.049%	3	281	-72.727%
2026-02-10	10.1500	10.1500	10.1500	10.1500	+20.118%	55	278	-75.468%
2026-02-06	8.1000	8.4500	8.1000	8.4500	-1.170%	60	254	-70.533%
2026-02-03	8.5000	8.5500	8.4000	8.5500	+8.228%	15	214	-70.877%
2026-02-02	7.9000	7.9000	7.9000	7.9000	-11.236%	1	224	-68.481%
2026-01-30	8.9000	8.9000	8.9000	8.9000	+10.559%	1	225	-72.022%
2026-01-28	8.0500	8.0500	8.0500	8.0500	-6.395%	1	224	-69.068%
2026-01-27	8.6000	8.6000	8.6000	8.6000	+9.137%	4	224	-71.047%
2026-01-22	7.8800	7.8800	7.8800	7.8800	-4.485%	10	228	-68.401%
2026-01-21	8.3900	8.3900	8.2000	8.2500	-17.085%	27	228	-69.818%
2026-01-20	9.9500	9.9500	9.9500	9.9500	-16.034%	1	225	-74.975%
2026-01-16	11.8500	11.8500	11.8500	11.8500	+11.898%	1	225	-78.987%
2026-01-15	10.5900	10.5900	10.5900	10.5900	+10.313%	1	225	-76.487%
2026-01-14	9.6000	9.6000	9.6000	9.6000	-24.111%	1	225	-74.063%
2026-01-13	12.7900	12.7900	12.6500	12.6500	+9.524%	6	226	-80.316%
2026-01-12	10.6000	11.5500	10.6000	11.5500	-3.750%	2	232	-78.442%
2026-01-02	11.6500	12.0000	11.6500	12.0000	+3.448%	14	231	-79.250%
2025-12-31	11.6000	11.6000	11.6000	11.6000	-8.300%	1	218	-78.534%
2025-12-29	12.5500	12.6500	12.5500	12.6500	-1.326%	3	218	-80.316%
2025-12-26	12.8000	12.8200	12.8000	12.8200	+9.573%	5	215	-80.577%
2025-12-23	11.7000	11.7000	11.7000	11.7000	+4.278%	10	215	-78.718%
2025-12-22	10.8500	11.2200	10.8000	11.2200	+5.352%	35	223	-77.807%
2025-12-19	10.3500	11.0000	10.3500	10.6500	+8.673%	39	233	-76.620%
2025-12-18	9.8000	9.8000	9.8000	9.8000	+10.112%	10	268	-74.592%
2025-12-17	10.7500	10.7500	8.9000	8.9000	-26.749%	21	278	-72.022%
2025-12-16	13.3500	13.3500	12.1500	12.1500	-9.463%	2	278	-79.506%
2025-12-15	13.4200	13.4200	13.4200	13.4200	-14.249%	1	279	-81.446%
2025-12-12	19.5000	19.5000	15.6500	15.6500	-45.451%	15	279	-84.089%
2025-12-10	29.0000	29.0000	28.6900	28.6900	-2.282%	6	280	-91.321%
2025-12-09	29.2600	30.0000	29.0000	29.3600	+3.018%	114	274	-91.519%
2025-12-08	28.3000	28.7500	28.0000	28.5000	+14.688%	24	292	-91.263%
2025-12-05	24.8500	24.9100	24.6500	24.8500	+10.200%	21	289	-89.980%
2025-12-04	22.5300	22.9500	22.5300	22.5500	-0.221%	4	296	-88.958%
2025-12-03	21.6500	22.7000	21.6500	22.6000	-4.237%	24	296	-88.982%
2025-12-02	24.5000	24.5000	23.4500	23.6000	-3.870%	38	302	-89.449%
2025-12-01	27.0500	27.0500	24.5500	24.5500	-14.311%	113	284	-89.857%
2025-11-28	28.3500	28.6500	28.3500	28.6500	-2.218%	5	185	-91.309%
2025-11-26	26.2000	29.5000	26.2000	29.3000	+17.907%	28	172	-91.502%
2025-11-25	24.0000	24.8500	22.3000	24.8500	+9.471%	64	172	-89.980%
2025-11-24	19.2000	22.7000	19.2000	22.7000	+51.333%	36	134	-89.031%
2025-11-21	14.4500	15.9000	14.4500	15.0000	-10.979%	40	132	-83.400%
2025-11-20	20.0000	21.5000	16.8500	16.8500	-7.923%	8	113	-85.223%
2025-11-19	14.3200	18.3000	14.3200	18.3000	+22.408%	10	113	-86.393%
2025-11-17	16.6500	16.6500	14.9500	14.9500	+0.741%	39	109	-83.344%
2025-11-14	14.9000	15.5500	14.8400	14.8400	+6.000%	11	93	-83.221%
2025-11-13	14.3600	14.3600	14.0000	14.0000	-16.914%	2	87	-82.214%
2025-11-12	17.0600	17.0600	16.8000	16.8500	+1.323%	17	86	-85.223%
2025-11-11	16.6300	16.6300	16.6300	16.6300	+7.290%	1	75	-85.027%
2025-11-07	16.4000	16.4000	15.3500	15.5000	-15.301%	15	74	-83.935%
2025-11-06	18.8000	19.0000	18.3000	18.3000	-5.181%	38	65	-86.393%
2025-11-05	17.0200	19.7500	17.0000	19.3000	+8.732%	17	43	-87.098%
2025-11-04	21.3500	21.3500	17.7500	17.7500	-20.045%	14	28	-85.972%
2025-11-03	22.2000	22.2000	22.2000	22.2000	-1.987%	1	19	-88.784%
2025-10-31	23.3500	23.3500	21.2500	22.6500	-2.998%	20	19	-89.007%
2025-10-30	23.3400	23.3500	23.3400	23.3500	0.000%	4	4	-89.336%