Dark

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

EOD

Aug 19, 2026

0.2400-4.000%(-0.0100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.3300	0.3300	0.2400	0.2400	-4.000%	11	2,528	0.000%
2026-08-18	0.3000	0.3000	0.2500	0.2500	-32.432%	37	2,520	-4.000%
2026-08-17	0.4600	0.4700	0.3700	0.3700	-13.953%	11	2,537	-35.135%
2026-08-14	0.7000	0.7000	0.4300	0.4300	-66.406%	10	2,538	-44.186%
2026-08-13	1.0800	1.5000	1.0800	1.2800	+20.755%	71	2,534	-81.250%
2026-08-12	1.2400	1.2400	1.0600	1.0600	-1.852%	71	2,534	-77.358%
2026-08-11	1.5000	1.5000	1.0800	1.0800	-42.857%	47	2,535	-77.778%
2026-08-10	2.3000	2.4800	1.7800	1.8900	-19.231%	11	2,489	-87.302%
2026-08-07	2.6000	2.6000	2.3400	2.3400	-13.333%	4	2,491	-89.744%
2026-08-06	2.4700	3.1000	2.4700	2.7000	-14.826%	62	2,488	-91.111%
2026-08-05	3.5100	3.5300	3.1700	3.1700	-17.662%	13	2,471	-92.429%
2026-08-04	2.0500	3.8500	2.0500	3.8500	+191.667%	42	2,474	-93.766%
2026-08-03	1.1400	1.4600	1.0000	1.3200	+7.317%	18	2,472	-81.818%
2026-07-31	1.6600	1.6600	1.2300	1.2300	-15.172%	3	2,471	-80.488%
2026-07-30	1.5700	1.5800	1.3800	1.4500	+2.113%	13	2,474	-83.448%
2026-07-29	1.2900	1.4200	1.0100	1.4200	+17.355%	9	2,473	-83.099%
2026-07-28	1.2100	1.2100	1.2100	1.2100	-14.184%	2	2,471	-80.165%
2026-07-27	1.8600	1.8600	1.3700	1.4100	-5.369%	15	2,472	-82.979%
2026-07-24	1.7500	1.7700	1.4400	1.4900	-34.071%	37	2,471	-83.893%
2026-07-23	3.0000	3.0000	2.2600	2.2600	-24.667%	41	2,474	-89.381%
2026-07-22	2.1000	3.0000	2.0800	3.0000	+50.000%	30	2,455	-92.000%
2026-07-21	2.4100	2.4100	2.0000	2.0000	-5.660%	22	2,463	-88.000%
2026-07-20	2.1200	2.1200	2.1200	2.1200	-1.852%	5	2,458	-88.679%
2026-07-17	1.8300	2.1600	1.8000	2.1600	+5.366%	21	2,453	-88.889%
2026-07-16	2.7000	2.7000	2.0500	2.0500	-43.056%	31	2,444	-88.293%
2026-07-15	3.6500	3.6500	3.0000	3.6000	+10.092%	70	2,445	-93.333%
2026-07-14	3.3500	3.5000	3.2700	3.2700	-4.665%	23	2,403	-92.661%
2026-07-13	3.8500	3.8500	3.4300	3.4300	-24.615%	11	2,402	-93.003%
2026-07-10	4.5500	4.7500	4.3000	4.5500	-14.474%	17	2,396	-94.725%
2026-07-09	4.9000	5.5500	4.2900	5.3200	+34.684%	29	2,401	-95.489%
2026-07-08	3.0000	4.4600	2.5200	3.9500	+69.528%	115	2,393	-93.924%
2026-07-07	2.6000	2.6200	2.2000	2.3300	-17.082%	9	2,341	-89.700%
2026-07-06	2.7100	3.3100	2.3700	2.8100	+56.983%	44	2,341	-91.459%
2026-07-02	1.9800	1.9800	1.7700	1.7900	-28.112%	14	2,308	-86.592%
2026-07-01	2.5200	2.5400	2.3900	2.4900	-11.071%	11	2,308	-90.361%
2026-06-30	2.9000	3.1000	2.8000	2.8000	-3.114%	39	2,310	-91.429%
2026-06-29	2.5000	2.9800	2.5000	2.8900	+8.240%	23	2,302	-91.696%
2026-06-26	3.2400	3.2400	2.6700	2.6700	-25.210%	7	2,310	-91.011%
2026-06-25	3.8100	3.9000	3.5700	3.5700	-4.800%	27	2,309	-93.277%
2026-06-24	4.4000	4.4000	3.7500	3.7500	-13.793%	236	2,317	-93.600%
2026-06-23	4.6000	4.8000	4.1500	4.3500	-22.043%	53	2,119	-94.483%
2026-06-22	7.0000	7.0000	5.4000	5.5800	-31.701%	48	2,147	-95.699%
2026-06-18	7.7500	8.1700	7.6100	8.1700	+39.658%	96	2,099	-97.062%
2026-06-17	4.8500	6.5100	4.8500	5.8500	+45.161%	161	2,099	-95.897%
2026-06-16	4.6500	4.6500	4.0300	4.0300	-32.833%	38	2,040	-94.045%
2026-06-15	6.0000	6.1500	5.5500	6.0000	+13.208%	63	2,051	-96.000%
2026-06-12	5.1000	5.3000	5.1000	5.3000	-1.304%	8	2,034	-95.472%
2026-06-11	5.0100	5.3700	5.0000	5.3700	+3.269%	59	2,030	-95.531%
2026-06-10	5.5400	5.6000	5.0000	5.2000	-23.077%	99	2,018	-95.385%
2026-06-09	7.0500	7.1700	5.5500	6.7600	-13.333%	30	2,050	-96.450%
2026-06-08	9.2000	9.2000	7.8000	7.8000	-2.500%	48	2,035	-96.923%
2026-06-05	12.1000	12.1000	7.9500	8.0000	-45.392%	71	2,061	-97.000%
2026-06-04	12.8400	15.4500	10.8000	14.6500	-59.808%	224	2,052	-98.362%
2026-06-03	39.9000	39.9000	35.1400	36.4500	+2.388%	500	2,099	-99.342%
2026-06-02	36.6600	40.1000	32.7700	35.6000	+28.381%	466	1,898	-99.326%
2026-06-01	22.7500	29.6700	22.7200	27.7300	+26.045%	270	1,779	-99.135%
2026-05-29	21.4000	22.0000	19.4500	22.0000	+42.857%	55	1,800	-98.909%
2026-05-28	13.9000	15.4000	13.2500	15.4000	+6.944%	35	1,794	-98.442%
2026-05-27	15.9000	15.9000	14.1000	14.4000	+1.767%	17	1,816	-98.333%
2026-05-26	12.0700	14.2200	12.0700	14.1500	+24.232%	52	1,822	-98.304%
2026-05-22	11.7500	11.7500	11.3900	11.3900	-1.726%	24	1,776	-97.893%
2026-05-21	12.1000	12.1000	11.5900	11.5900	-13.829%	78	1,781	-97.929%
2026-05-18	14.2000	14.2000	13.4500	13.4500	-16.460%	25	1,781	-98.216%
2026-05-15	16.7600	16.8300	16.1000	16.1000	-21.463%	17	1,788	-98.509%
2026-05-14	17.6400	20.6900	17.6400	20.5000	+56.489%	16	1,787	-98.829%
2026-05-13	12.4000	13.1000	12.1300	13.1000	+8.264%	4	1,811	-98.168%
2026-05-12	15.0600	15.0600	12.1000	12.1000	-26.444%	114	1,811	-98.017%
2026-05-11	16.4500	16.4500	16.4500	16.4500	-1.379%	1	1,811	-98.541%
2026-05-08	16.0500	17.4500	16.0500	16.6800	+32.381%	50	1,812	-98.561%
2026-05-07	14.2000	14.2000	12.2500	12.6000	-11.888%	67	1,810	-98.095%
2026-05-06	17.6900	17.6900	14.2900	14.3000	-13.752%	14	1,856	-98.322%
2026-05-05	14.6000	16.8600	14.6000	16.5800	+44.803%	1,030	1,856	-98.552%
2026-05-04	11.4500	11.4500	11.4500	11.4500	-18.794%	1	832	-97.904%
2026-05-01	14.0500	14.1000	14.0500	14.1000	+10.588%	3	832	-98.298%
2026-04-30	11.4000	12.8200	11.4000	12.7500	+13.941%	3	832	-98.118%
2026-04-29	10.8500	11.1900	10.5500	11.1900	+6.066%	6	832	-97.855%
2026-04-28	11.7900	12.5000	10.5000	10.5500	-30.363%	58	832	-97.725%
2026-04-27	17.7500	17.7500	14.8000	15.1500	-15.599%	61	857	-98.416%
2026-04-23	17.9500	17.9500	17.9500	17.9500	+11.491%	1	871	-98.663%
2026-04-22	12.1000	16.1000	12.1000	16.1000	+44.395%	186	872	-98.509%
2026-04-21	10.3500	11.1500	10.3500	11.1500	+6.190%	198	642	-97.848%
2026-04-20	11.1000	11.1000	10.0000	10.5000	-13.934%	77	642	-97.714%
2026-04-17	11.9000	12.2000	11.3500	12.2000	+10.909%	59	584	-98.033%
2026-04-16	10.5500	11.0000	10.5500	11.0000	+6.796%	49	556	-97.818%
2026-04-15	9.1000	10.7000	9.1000	10.3000	+36.968%	71	513	-97.670%
2026-04-14	7.4700	7.5500	7.4700	7.5200	-0.397%	4	455	-96.809%
2026-04-13	6.9600	7.5500	6.9600	7.5500	-1.307%	3	453	-96.821%
2026-04-10	4.8000	7.7000	4.8000	7.6500	+77.907%	72	454	-96.863%
2026-04-09	4.2000	4.3000	4.2000	4.3000	+51.943%	2	448	-94.419%
2026-04-07	2.7300	2.8300	2.7300	2.8300	+57.222%	17	449	-91.519%
2026-04-02	1.7900	1.8400	1.7900	1.8000	+0.559%	99	372	-86.667%
2026-04-01	1.7300	1.7900	1.7300	1.7900	+24.306%	17	372	-86.592%
2026-03-31	1.5100	1.5100	1.4400	1.4400	+1.408%	2	387	-83.333%
2026-03-30	1.4200	1.4200	1.4200	1.4200	-17.919%	4	389	-83.099%
2026-03-27	2.0000	2.0000	1.7300	1.7300	-20.276%	24	389	-86.127%
2026-03-26	2.3000	2.3000	2.1700	2.1700	-10.700%	7	381	-88.940%
2026-03-25	2.4300	2.4300	2.4300	2.4300	-5.447%	3	383	-90.123%
2026-03-24	2.4200	2.5700	2.4200	2.5700	+7.083%	17	380	-90.661%
2026-03-20	2.4000	2.4000	2.4000	2.4000	-11.765%	1	365	-90.000%
2026-03-17	3.0000	3.0000	2.7200	2.7200	-28.421%	4	366	-91.176%
2026-03-13	3.8500	4.0000	3.8000	3.8000	-18.803%	70	367	-93.684%
2026-03-12	5.0000	5.0000	4.6800	4.6800	-21.345%	2	299	-94.872%
2026-03-10	5.9500	5.9500	5.9500	5.9500	-5.255%	1	298	-95.966%
2026-03-09	6.0400	6.2800	6.0400	6.2800	+8.276%	2	297	-96.178%
2026-03-06	5.7000	5.8500	5.6500	5.8000	+31.818%	17	296	-95.862%
2026-03-04	4.8000	4.8000	4.2500	4.4000	-10.204%	50	285	-94.545%
2026-03-02	4.9000	4.9000	4.9000	4.9000	-10.092%	1	271	-95.102%
2026-02-26	5.1100	5.4500	5.1100	5.4500	-26.846%	97	271	-95.596%
2026-02-25	7.5000	7.5000	7.1500	7.4500	+17.323%	53	250	-96.779%
2026-02-24	5.9000	6.3500	5.6000	6.3500	-4.079%	92	250	-96.220%
2026-02-23	6.6300	6.6300	6.6200	6.6200	-12.318%	3	298	-96.375%
2026-02-19	7.5500	7.5500	7.5500	7.5500	+2.027%	12	301	-96.821%
2026-02-17	6.6700	7.4000	6.6700	7.4000	+0.680%	20	295	-96.757%
2026-02-13	7.6900	7.6900	7.3500	7.3500	-19.496%	9	281	-96.735%
2026-02-12	9.1300	9.1300	9.1300	9.1300	-10.049%	3	281	-97.371%
2026-02-10	10.1500	10.1500	10.1500	10.1500	+20.118%	55	278	-97.635%
2026-02-06	8.1000	8.4500	8.1000	8.4500	-1.170%	60	254	-97.160%
2026-02-03	8.5000	8.5500	8.4000	8.5500	+8.228%	15	214	-97.193%
2026-02-02	7.9000	7.9000	7.9000	7.9000	-11.236%	1	224	-96.962%
2026-01-30	8.9000	8.9000	8.9000	8.9000	+10.559%	1	225	-97.303%
2026-01-28	8.0500	8.0500	8.0500	8.0500	-6.395%	1	224	-97.019%
2026-01-27	8.6000	8.6000	8.6000	8.6000	+9.137%	4	224	-97.209%
2026-01-22	7.8800	7.8800	7.8800	7.8800	-4.485%	10	228	-96.954%
2026-01-21	8.3900	8.3900	8.2000	8.2500	-17.085%	27	228	-97.091%
2026-01-20	9.9500	9.9500	9.9500	9.9500	-16.034%	1	225	-97.588%
2026-01-16	11.8500	11.8500	11.8500	11.8500	+11.898%	1	225	-97.975%
2026-01-15	10.5900	10.5900	10.5900	10.5900	+10.313%	1	225	-97.734%
2026-01-14	9.6000	9.6000	9.6000	9.6000	-24.111%	1	225	-97.500%
2026-01-13	12.7900	12.7900	12.6500	12.6500	+9.524%	6	226	-98.103%
2026-01-12	10.6000	11.5500	10.6000	11.5500	-3.750%	2	232	-97.922%
2026-01-02	11.6500	12.0000	11.6500	12.0000	+3.448%	14	231	-98.000%
2025-12-31	11.6000	11.6000	11.6000	11.6000	-8.300%	1	218	-97.931%
2025-12-29	12.5500	12.6500	12.5500	12.6500	-1.326%	3	218	-98.103%
2025-12-26	12.8000	12.8200	12.8000	12.8200	+9.573%	5	215	-98.128%
2025-12-23	11.7000	11.7000	11.7000	11.7000	+4.278%	10	215	-97.949%
2025-12-22	10.8500	11.2200	10.8000	11.2200	+5.352%	35	223	-97.861%
2025-12-19	10.3500	11.0000	10.3500	10.6500	+8.673%	39	233	-97.746%
2025-12-18	9.8000	9.8000	9.8000	9.8000	+10.112%	10	268	-97.551%
2025-12-17	10.7500	10.7500	8.9000	8.9000	-26.749%	21	278	-97.303%
2025-12-16	13.3500	13.3500	12.1500	12.1500	-9.463%	2	278	-98.025%
2025-12-15	13.4200	13.4200	13.4200	13.4200	-14.249%	1	279	-98.212%
2025-12-12	19.5000	19.5000	15.6500	15.6500	-45.451%	15	279	-98.466%
2025-12-10	29.0000	29.0000	28.6900	28.6900	-2.282%	6	280	-99.163%
2025-12-09	29.2600	30.0000	29.0000	29.3600	+3.018%	114	274	-99.183%
2025-12-08	28.3000	28.7500	28.0000	28.5000	+14.688%	24	292	-99.158%
2025-12-05	24.8500	24.9100	24.6500	24.8500	+10.200%	21	289	-99.034%
2025-12-04	22.5300	22.9500	22.5300	22.5500	-0.221%	4	296	-98.936%
2025-12-03	21.6500	22.7000	21.6500	22.6000	-4.237%	24	296	-98.938%
2025-12-02	24.5000	24.5000	23.4500	23.6000	-3.870%	38	302	-98.983%
2025-12-01	27.0500	27.0500	24.5500	24.5500	-14.311%	113	284	-99.022%
2025-11-28	28.3500	28.6500	28.3500	28.6500	-2.218%	5	185	-99.162%
2025-11-26	26.2000	29.5000	26.2000	29.3000	+17.907%	28	172	-99.181%
2025-11-25	24.0000	24.8500	22.3000	24.8500	+9.471%	64	172	-99.034%
2025-11-24	19.2000	22.7000	19.2000	22.7000	+51.333%	36	134	-98.943%
2025-11-21	14.4500	15.9000	14.4500	15.0000	-10.979%	40	132	-98.400%
2025-11-20	20.0000	21.5000	16.8500	16.8500	-7.923%	8	113	-98.576%
2025-11-19	14.3200	18.3000	14.3200	18.3000	+22.408%	10	113	-98.689%
2025-11-17	16.6500	16.6500	14.9500	14.9500	+0.741%	39	109	-98.395%
2025-11-14	14.9000	15.5500	14.8400	14.8400	+6.000%	11	93	-98.383%
2025-11-13	14.3600	14.3600	14.0000	14.0000	-16.914%	2	87	-98.286%
2025-11-12	17.0600	17.0600	16.8000	16.8500	+1.323%	17	86	-98.576%
2025-11-11	16.6300	16.6300	16.6300	16.6300	+7.290%	1	75	-98.557%
2025-11-07	16.4000	16.4000	15.3500	15.5000	-15.301%	15	74	-98.452%
2025-11-06	18.8000	19.0000	18.3000	18.3000	-5.181%	38	65	-98.689%
2025-11-05	17.0200	19.7500	17.0000	19.3000	+8.732%	17	43	-98.756%
2025-11-04	21.3500	21.3500	17.7500	17.7500	-20.045%	14	28	-98.648%
2025-11-03	22.2000	22.2000	22.2000	22.2000	-1.987%	1	19	-98.919%
2025-10-31	23.3500	23.3500	21.2500	22.6500	-2.998%	20	19	-98.940%
2025-10-30	23.3400	23.3500	23.3400	23.3500	0.000%	4	4	-98.972%