Dark

AVGO20260918C580
AVGO Sep 18 2026 580.00 Call (AVGO260918C00580000)
option OPRA

EOD

Aug 20, 2026

0.2600+62.500%(+0.1000)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2600	0.2600	0.2600	0.2600	+62.500%	16	1,376	0.000%
2026-08-19	0.1700	0.1700	0.1600	0.1600	0.000%	12	1,365	+62.500%
2026-08-18	0.1800	0.2100	0.1600	0.1600	-44.828%	18	1,365	+62.500%
2026-08-17	0.3400	0.3400	0.2900	0.2900	+3.571%	4	1,382	-10.345%
2026-08-14	0.6200	0.6200	0.2800	0.2800	-64.103%	113	1,382	-7.143%
2026-08-13	0.7700	0.9300	0.7700	0.7800	+5.405%	108	1,450	-66.667%
2026-08-12	0.8900	0.9100	0.7400	0.7400	+7.246%	25	1,450	-64.865%
2026-08-11	0.8500	0.8500	0.6900	0.6900	-42.500%	12	1,449	-62.319%
2026-08-10	1.3200	1.3200	1.1900	1.2000	-25.926%	3	1,459	-78.333%
2026-08-07	2.2000	2.2000	1.5000	1.6200	-12.432%	9	1,459	-83.951%
2026-08-06	1.9000	1.9000	1.8500	1.8500	-17.411%	3	1,460	-85.946%
2026-08-05	2.5000	2.5000	2.1800	2.2400	-13.846%	3	1,460	-88.393%
2026-08-04	1.7900	2.7900	1.7900	2.6000	+348.276%	11	1,457	-90.000%
2026-08-03	0.5800	0.5800	0.5800	0.5800	-31.765%	1	1,456	-55.172%
2026-07-31	0.8500	0.8500	0.8500	0.8500	-15.000%	1	1,456	-69.412%
2026-07-30	0.9100	1.0200	0.9100	1.0000	+2.041%	12	1,456	-74.000%
2026-07-29	1.0200	1.0200	0.9700	0.9800	-2.000%	4	1,446	-73.469%
2026-07-27	0.9600	1.0400	0.8900	1.0000	-20.635%	21	1,444	-74.000%
2026-07-24	1.2600	1.2600	1.2600	1.2600	-28.814%	1	1,435	-79.365%
2026-07-23	1.7900	1.7900	1.6400	1.7700	-3.804%	7	1,434	-85.311%
2026-07-22	1.8400	1.8400	1.8400	1.8400	+12.195%	1	1,435	-85.870%
2026-07-21	1.5800	1.6400	1.5800	1.6400	+11.565%	2	1,436	-84.146%
2026-07-20	1.4700	1.4700	1.4700	1.4700	+12.214%	1	1,437	-82.313%
2026-07-17	1.3000	1.3600	1.3000	1.3100	-19.136%	6	1,437	-80.153%
2026-07-16	1.8400	1.8400	1.6200	1.6200	-41.091%	18	1,437	-83.951%
2026-07-15	2.6500	2.7500	2.4600	2.7500	+1.852%	42	1,437	-90.545%
2026-07-14	2.7000	2.7000	2.7000	2.7000	-22.857%	1	1,447	-90.370%
2026-07-10	3.5000	3.5000	3.5000	3.5000	-12.500%	1	1,447	-92.571%
2026-07-09	4.0500	4.1000	3.9000	4.0000	+26.984%	4	1,447	-93.500%
2026-07-08	2.2800	3.1800	2.2800	3.1500	+72.131%	8	1,448	-91.746%
2026-07-07	1.5400	1.8700	1.5100	1.8300	-17.937%	20	1,445	-85.792%
2026-07-06	1.9200	2.2300	1.9200	2.2300	+51.701%	6	1,457	-88.341%
2026-07-02	1.3800	1.4700	1.3800	1.4700	-23.438%	5	1,459	-82.313%
2026-07-01	1.9000	1.9600	1.9000	1.9200	-20.988%	56	1,459	-86.458%
2026-06-30	2.2000	2.5400	2.2000	2.4300	+10.959%	16	1,459	-89.300%
2026-06-29	1.9000	2.1900	1.9000	2.1900	-23.693%	876	1,459	-88.128%
2026-06-25	3.5500	3.5500	2.8700	2.8700	-10.313%	144	1,461	-90.941%
2026-06-24	3.6500	3.6500	3.2000	3.2000	-3.030%	20	1,464	-91.875%
2026-06-23	3.7400	3.7400	3.3000	3.3000	-25.000%	6	1,463	-92.121%
2026-06-22	4.9000	4.9000	4.3900	4.4000	-34.328%	39	1,459	-94.091%
2026-06-18	6.2500	6.7000	6.2000	6.7000	+44.397%	80	1,363	-96.119%
2026-06-17	4.2500	5.1000	4.2500	4.6400	+40.606%	34	1,363	-94.397%
2026-06-16	4.3000	4.3000	3.2000	3.3000	-26.667%	22	1,362	-92.121%
2026-06-15	4.7000	4.7000	4.4500	4.5000	+8.434%	34	1,358	-94.222%
2026-06-12	4.1500	4.1500	4.1500	4.1500	-11.702%	8	1,378	-93.735%
2026-06-11	4.3800	4.7000	4.0300	4.7000	+3.524%	20	1,378	-94.468%
2026-06-10	4.9200	4.9200	4.3200	4.5400	-2.366%	47	1,381	-94.273%
2026-06-09	6.2000	6.2000	4.6500	4.6500	-32.997%	6	1,381	-94.409%
2026-06-08	7.6000	7.8000	6.9400	6.9400	+2.815%	23	1,381	-96.254%
2026-06-05	9.8500	9.8500	6.2500	6.7500	-45.565%	39	1,394	-96.148%
2026-06-04	14.3000	14.3000	9.1000	12.4000	-61.787%	146	1,394	-97.903%
2026-06-03	32.3500	34.1000	29.8500	32.4500	+1.280%	44	1,372	-99.199%
2026-06-02	33.2200	33.2200	28.8500	32.0400	+25.993%	140	1,370	-99.189%
2026-06-01	22.8000	25.4800	22.8000	25.4300	+46.994%	27	1,349	-98.978%
2026-05-29	14.8000	18.7000	14.8000	17.3000	+37.849%	90	1,328	-98.497%
2026-05-28	11.2000	12.5500	10.9000	12.5500	+2.617%	14	1,310	-97.928%
2026-05-27	13.5000	13.5000	11.7000	12.2300	+5.431%	10	1,320	-97.874%
2026-05-26	12.7500	12.8000	11.5000	11.6000	+14.286%	888	1,318	-97.759%
2026-05-20	11.1000	11.1000	10.1500	10.1500	-9.778%	5	466	-97.438%
2026-05-18	11.1500	11.2500	11.1400	11.2500	-34.971%	16	452	-97.689%
2026-05-14	16.8000	17.3000	16.7200	17.3000	+56.137%	13	452	-98.497%
2026-05-13	11.1500	11.1500	11.0800	11.0800	+11.357%	13	428	-97.653%
2026-05-12	11.7300	11.7300	9.9500	9.9500	-28.674%	25	428	-97.387%
2026-05-11	13.4000	13.9500	13.4000	13.9500	+0.360%	8	428	-98.136%
2026-05-08	11.7000	13.9000	11.7000	13.9000	+37.624%	6	424	-98.129%
2026-05-07	10.7000	10.7000	9.8000	10.1000	+1.508%	13	424	-97.426%
2026-05-04	10.5500	10.5500	9.9500	9.9500	-12.719%	6	426	-97.387%
2026-05-01	10.8000	11.5000	10.8000	11.4000	+4.110%	10	435	-97.719%
2026-04-30	10.4000	10.9500	9.4000	10.9500	+25.862%	19	435	-97.626%
2026-04-29	9.0500	9.1500	8.7000	8.7000	-1.136%	25	421	-97.011%
2026-04-28	8.9000	8.9000	8.6500	8.8000	-30.980%	23	419	-97.045%
2026-04-27	12.5000	12.7500	12.5000	12.7500	-6.250%	3	429	-97.961%
2026-04-24	11.9500	13.7500	11.9500	13.6000	+3.030%	368	429	-98.088%
2026-04-23	14.5000	14.5000	13.2000	13.2000	+1.072%	11	171	-98.030%
2026-04-22	10.8000	13.2100	10.7000	13.0600	+52.749%	55	168	-98.009%
2026-04-20	8.8500	8.8500	8.5500	8.5500	-10.471%	6	128	-96.959%
2026-04-17	9.7000	9.7000	9.4500	9.5500	+6.704%	11	125	-97.277%
2026-04-16	8.5000	9.2500	8.5000	8.9500	+4.070%	36	118	-97.095%
2026-04-15	8.6500	8.7000	8.6000	8.6000	+52.212%	8	111	-96.977%
2026-04-10	5.6500	5.6500	5.6500	5.6500	+167.773%	10	106	-95.398%
2026-04-07	1.8400	2.1100	1.8200	2.1100	+16.575%	30	99	-87.678%
2026-03-26	1.8100	1.8100	1.8100	1.8100	-8.586%	2	89	-85.635%
2026-03-24	1.9800	1.9800	1.9800	1.9800	-35.082%	10	89	-86.869%
2026-03-13	3.0500	3.0500	3.0500	3.0500	-33.696%	80	96	-91.475%
2026-03-11	4.6000	4.6000	4.6000	4.6000	-8.911%	1	129	-94.348%
2026-03-09	4.8500	5.0500	4.7700	5.0500	+10.503%	104	129	-94.851%
2026-03-06	4.5700	4.5700	4.5700	4.5700	+2.928%	2	99	-94.311%
2026-02-27	4.4400	4.4400	4.4400	4.4400	+5.213%	2	101	-94.144%
2026-02-26	4.9000	4.9000	4.2200	4.2200	-32.154%	2	99	-93.839%
2026-02-25	6.0000	6.2500	6.0000	6.2200	+24.400%	14	92	-95.820%
2026-02-24	5.0000	5.0000	5.0000	5.0000	-15.683%	1	92	-94.800%
2026-02-20	5.9600	5.9600	5.9300	5.9300	-0.336%	10	91	-95.616%
2026-02-18	6.1000	6.1000	5.9500	5.9500	-30.814%	41	83	-95.630%
2026-02-11	8.3900	8.6000	8.3500	8.6000	-8.021%	19	58	-96.977%
2026-02-09	7.2500	9.4500	7.2500	9.3500	+26.351%	30	46	-97.219%
2026-02-06	7.4000	7.4000	7.4000	7.4000	+13.497%	12	20	-96.486%
2026-02-05	6.5200	6.5200	6.5200	6.5200	+32.790%	1	8	-96.012%
2026-02-04	5.6500	5.6500	4.9100	4.9100	-28.841%	4	8	-94.705%
2026-01-28	6.9000	6.9000	6.9000	6.9000	+19.792%	1	8	-96.232%
2026-01-23	5.7600	5.7600	5.7600	5.7600	-18.414%	1	8	-95.486%
2026-01-21	7.0600	7.0600	7.0600	7.0600	-10.292%	1	7	-96.317%
2026-01-08	7.8700	7.8700	7.8700	7.8700	-24.327%	1	7	-96.696%
2025-12-29	10.4000	10.4000	10.4000	10.4000	+26.214%	1	6	-97.500%
2025-12-18	8.2500	8.2500	8.2400	8.2400	-11.588%	2	6	-96.845%
2025-12-17	9.3200	9.3200	9.3200	9.3200	-13.141%	4	4	-97.210%
2025-12-15	10.7300	10.7300	10.7300	10.7300	-24.702%	4	4	-97.577%
2025-12-12	16.1500	16.2000	14.2000	14.2500	0.000%	8	3	-98.175%