Dark

AVGO20260918C570
AVGO Sep 18 2026 570.00 Call (AVGO260918C00570000)
option OPRA

EOD

Aug 20, 2026

0.2300+15.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2300	0.2300	0.2300	0.2300	+15.000%	1	1,637	0.000%
2026-08-19	0.1800	0.2000	0.1800	0.2000	+17.647%	4	1,637	+15.000%
2026-08-18	0.1700	0.1700	0.1700	0.1700	-51.429%	1	1,637	+35.294%
2026-08-17	0.4600	0.4600	0.3500	0.3500	0.000%	29	1,638	-34.286%
2026-08-14	0.6000	0.6000	0.3500	0.3500	-68.750%	3	1,663	-34.286%
2026-08-13	0.8200	1.1400	0.8200	1.1200	+30.233%	25	1,640	-79.464%
2026-08-12	1.0000	1.0600	0.8600	0.8600	-10.417%	30	1,640	-73.256%
2026-08-11	1.3500	1.3500	0.9600	0.9600	-31.429%	6	1,617	-76.042%
2026-08-10	2.0700	2.0700	1.4000	1.4000	-26.316%	5	1,617	-83.571%
2026-08-07	2.1800	2.2000	1.9000	1.9000	-18.103%	10	1,615	-87.895%
2026-08-06	2.1300	2.7600	2.1300	2.3200	-13.109%	9	1,616	-90.086%
2026-08-05	3.0000	3.0200	2.6700	2.6700	-23.714%	12	1,611	-91.386%
2026-08-04	2.0300	3.5000	2.0300	3.5000	+260.825%	61	1,619	-93.429%
2026-08-03	0.8100	0.9700	0.8100	0.9700	-12.613%	12	1,612	-76.289%
2026-07-31	1.1100	1.1100	1.1100	1.1100	0.000%	1	1,614	-79.279%
2026-07-30	1.1100	1.1100	1.1100	1.1100	+21.978%	1	1,613	-79.279%
2026-07-29	0.9100	0.9100	0.9100	0.9100	-26.613%	1	1,612	-74.725%
2026-07-28	1.2400	1.2800	1.2100	1.2400	-2.362%	9	1,612	-81.452%
2026-07-27	1.4200	1.4200	1.0500	1.2700	-3.788%	5	1,606	-81.890%
2026-07-24	1.3500	1.3500	1.3200	1.3200	-38.889%	3	1,605	-82.576%
2026-07-23	2.1600	2.1600	2.1600	2.1600	-13.600%	1	1,603	-89.352%
2026-07-22	2.0300	2.5000	2.0300	2.5000	+57.233%	8	1,603	-90.800%
2026-07-20	1.5900	1.5900	1.5900	1.5900	-6.471%	1	1,596	-85.535%
2026-07-17	1.6000	1.7000	1.5900	1.7000	-9.574%	29	1,595	-86.471%
2026-07-16	2.2500	2.2500	1.8800	1.8800	-39.355%	4	1,581	-87.766%
2026-07-15	2.8000	3.1000	2.5500	3.1000	+0.977%	59	1,579	-92.581%
2026-07-14	2.6000	3.0700	2.6000	3.0700	+21.344%	9	1,587	-92.508%
2026-07-13	2.7300	2.7300	2.5300	2.5300	-37.221%	8	1,580	-90.909%
2026-07-10	4.0000	4.0300	4.0000	4.0300	-12.391%	2	1,574	-94.293%
2026-07-09	3.9500	4.7200	3.9500	4.6000	+33.333%	45	1,573	-95.000%
2026-07-08	3.1500	3.6700	3.1500	3.4500	+57.534%	31	1,572	-93.333%
2026-07-07	2.1300	2.1900	2.1000	2.1900	-9.129%	40	1,562	-89.498%
2026-07-06	2.5900	2.5900	2.4100	2.4100	+56.494%	6	1,594	-90.456%
2026-07-02	1.7500	1.7500	1.5400	1.5400	-31.556%	12	1,586	-85.065%
2026-07-01	2.2100	2.2500	2.2100	2.2500	-13.793%	2	1,586	-89.778%
2026-06-30	2.7000	2.7000	2.5300	2.6100	+4.819%	41	1,586	-91.188%
2026-06-29	2.3000	2.6300	2.3000	2.4900	+10.667%	2,027	1,582	-90.763%
2026-06-26	2.5000	2.6700	2.2500	2.2500	-32.836%	6	2,335	-89.778%
2026-06-25	3.4000	3.4000	3.3000	3.3500	-8.219%	3	2,336	-93.134%
2026-06-24	3.8500	3.8500	3.6500	3.6500	-12.470%	2	2,336	-93.699%
2026-06-23	4.1700	4.1700	4.1700	4.1700	-13.125%	1	2,334	-94.484%
2026-06-22	6.1200	6.1200	4.8000	4.8000	-34.066%	14	2,335	-95.208%
2026-06-18	7.1000	7.2800	7.0000	7.2800	+42.745%	14	2,323	-96.841%
2026-06-17	5.5000	6.0000	5.1000	5.1000	+39.726%	26	2,323	-95.490%
2026-06-16	4.5500	4.5500	3.6500	3.6500	-25.510%	10	2,326	-93.699%
2026-06-15	5.2000	5.2000	4.9000	4.9000	+4.255%	26	2,325	-95.306%
2026-06-12	4.6000	4.7000	4.6000	4.7000	+4.444%	3	2,314	-95.106%
2026-06-11	4.8000	4.8000	4.5000	4.5000	-7.787%	4	2,313	-94.889%
2026-06-10	5.0000	5.0000	4.8800	4.8800	-22.540%	31	2,311	-95.287%
2026-06-09	6.0200	6.3000	5.0000	6.3000	-12.378%	9	2,310	-96.349%
2026-06-08	8.6600	8.8500	7.1900	7.1900	-1.910%	18	2,315	-96.801%
2026-06-05	9.5500	9.8000	7.3000	7.3300	-45.704%	18	2,320	-96.862%
2026-06-04	10.9000	13.5000	10.0000	13.5000	-61.832%	61	2,322	-98.296%
2026-06-03	36.6700	36.6700	33.5900	35.3700	+8.497%	29	2,302	-99.350%
2026-06-02	34.7400	35.0800	30.7000	32.6000	+27.344%	172	2,300	-99.294%
2026-06-01	21.6200	26.9500	21.6200	25.6000	+35.092%	20	2,257	-99.102%
2026-05-29	19.0000	19.6700	17.3500	18.9500	+48.047%	66	2,244	-98.786%
2026-05-28	12.5000	12.8000	12.1500	12.8000	-2.883%	22	2,192	-98.203%
2026-05-27	13.1800	13.1800	13.1800	13.1800	0.000%	1	2,191	-98.255%
2026-05-26	13.2500	13.2500	13.0900	13.1800	+27.961%	10	2,191	-98.255%
2026-05-22	10.2200	10.3000	10.2200	10.3000	-2.370%	31	2,184	-97.767%
2026-05-21	12.2000	12.2000	10.5000	10.5500	-13.878%	42	2,184	-97.820%
2026-05-20	12.2500	12.2500	12.2500	12.2500	+15.784%	1	2,184	-98.122%
2026-05-19	11.5000	11.5000	10.0000	10.5800	-13.984%	5	2,166	-97.826%
2026-05-18	12.8500	12.8800	12.3000	12.3000	-15.753%	24	2,166	-98.130%
2026-05-15	15.2200	15.2200	14.5000	14.6000	-23.319%	30	2,166	-98.425%
2026-05-14	13.2500	19.0400	13.2500	19.0400	+54.797%	19	2,166	-98.792%
2026-05-13	12.3000	12.3000	12.2500	12.3000	+12.844%	14	2,137	-98.130%
2026-05-12	13.0000	13.0000	10.9000	10.9000	-2.242%	24	2,137	-97.890%
2026-05-07	11.9700	11.9700	11.1500	11.1500	-14.559%	21	2,137	-97.937%
2026-05-06	12.7500	13.1500	12.7500	13.0500	-15.260%	569	2,137	-98.238%
2026-05-05	13.0100	15.4000	12.9200	15.4000	+23.200%	1,417	1,567	-98.506%
2026-05-01	12.5000	12.5000	12.5000	12.5000	+4.428%	4	165	-98.160%
2026-04-30	11.4000	11.9700	10.3500	11.9700	+28.021%	24	165	-98.079%
2026-04-29	9.5500	9.5500	9.3500	9.3500	-2.604%	2	179	-97.540%
2026-04-28	10.0000	10.0000	9.4500	9.6000	-28.889%	11	180	-97.604%
2026-04-27	16.3100	16.3100	13.5000	13.5000	-11.765%	45	191	-98.296%
2026-04-24	15.0500	15.3000	14.7500	15.3000	+8.127%	66	196	-98.497%
2026-04-22	11.2000	14.1700	11.2000	14.1500	+43.364%	49	209	-98.375%
2026-04-21	10.0500	10.0900	9.8700	9.8700	+3.895%	53	156	-97.670%
2026-04-20	10.3000	10.3000	9.5000	9.5000	-10.798%	12	156	-97.579%
2026-04-17	10.4700	10.8000	10.3000	10.6500	+9.231%	55	154	-97.840%
2026-04-16	9.6500	9.9500	9.6500	9.7500	+2.632%	21	109	-97.641%
2026-04-15	8.5700	9.5500	8.5700	9.5000	+39.501%	41	91	-97.579%
2026-04-14	6.6600	6.8100	6.6600	6.8100	-2.714%	2	58	-96.623%
2026-04-10	5.9500	7.0000	5.9500	7.0000	+74.564%	27	58	-96.714%
2026-04-09	4.0100	4.0100	4.0100	4.0100	+59.761%	1	55	-94.264%
2026-04-07	2.2700	2.5100	2.2700	2.5100	+54.938%	2	55	-90.837%
2026-04-02	1.6200	1.6200	1.6100	1.6200	+12.500%	12	64	-85.802%
2026-03-31	1.4400	1.4400	1.4400	1.4400	+1.408%	3	64	-84.028%
2026-03-30	1.4200	1.4200	1.4200	1.4200	-8.974%	1	64	-83.803%
2026-03-27	1.7800	1.7800	1.5600	1.5600	-18.750%	3	64	-85.256%
2026-03-26	2.0000	2.0000	1.9200	1.9200	-11.521%	5	66	-88.021%
2026-03-24	2.1700	2.1700	2.1700	2.1700	-13.200%	8	64	-89.401%
2026-03-23	2.5000	2.5000	2.5000	2.5000	+2.881%	2	72	-90.800%
2026-03-17	2.4300	2.4300	2.4300	2.4300	-46.000%	1	72	-90.535%
2026-03-12	4.2300	4.5000	4.2300	4.5000	-20.775%	25	73	-94.889%
2026-03-10	5.6800	5.6800	5.6800	5.6800	+8.190%	6	74	-95.951%
2026-03-09	5.3000	5.3000	5.2500	5.2500	+2.539%	50	75	-95.619%
2026-03-06	4.9000	5.1200	4.9000	5.1200	+11.304%	3	51	-95.508%
2026-03-05	4.5000	4.7000	4.0000	4.6000	+16.456%	22	53	-95.000%
2026-03-04	4.2000	4.2000	3.9000	3.9500	-4.819%	16	63	-94.177%
2026-03-03	4.1500	4.1500	4.1500	4.1500	-9.783%	7	48	-94.458%
2026-03-02	4.6000	4.7000	4.5500	4.6000	-8.911%	7	55	-95.000%
2026-02-27	5.0000	5.0500	5.0000	5.0500	+6.316%	15	49	-95.446%
2026-02-26	4.7500	4.7500	4.7500	4.7500	-18.103%	7	42	-95.158%
2026-02-24	5.8000	5.8000	5.8000	5.8000	-11.043%	22	42	-96.034%
2026-02-17	6.5200	6.5200	6.5200	6.5200	-3.407%	1	34	-96.472%
2026-02-13	7.2500	7.2500	6.7500	6.7500	-20.118%	57	60	-96.593%
2026-02-09	9.3500	9.3500	8.4500	8.4500	+72.449%	4	60	-97.278%
2026-02-04	4.8900	4.9000	4.8900	4.9000	-34.228%	2	62	-95.306%
2026-01-28	7.4500	7.4500	7.4500	7.4500	+3.472%	1	61	-96.913%
2026-01-26	7.2000	7.2000	7.2000	7.2000	+10.092%	1	60	-96.806%
2026-01-23	6.2400	6.5400	6.2400	6.5400	-14.510%	2	61	-96.483%
2026-01-21	7.7500	7.7500	7.6500	7.6500	-17.742%	61	60	-96.993%
2026-01-14	8.9500	9.3000	8.9500	9.3000	-18.062%	4	3	-97.527%
2025-12-16	11.3500	11.3500	11.3500	11.3500	0.000%	1	1	-97.974%