Dark

AVGO20260918C600
AVGO Sep 18 2026 600.00 Call (AVGO260918C00600000)
option OPRA

EOD

Jul 1, 2026

1.50-18.033%(-0.33)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.6600	1.7000	1.4100	1.5000	-18.033%	107	12,944	0.000%
2026-06-30	1.6900	1.9000	1.6800	1.8300	+7.647%	126	12,949	-18.033%
2026-06-29	1.7000	1.8000	1.5000	1.7000	+3.659%	211	12,990	-11.765%
2026-06-26	1.9900	2.1700	1.5400	1.6400	-22.642%	291	12,994	-8.537%
2026-06-25	2.9000	2.9000	2.1200	2.1200	-15.873%	83	12,983	-29.245%
2026-06-24	2.8500	3.3500	2.4000	2.5200	-3.077%	60	12,965	-40.476%
2026-06-23	3.1500	3.1500	2.3000	2.6000	-27.778%	1,271	12,947	-42.308%
2026-06-22	5.8000	5.8000	3.5000	3.6000	-32.710%	1,316	11,870	-58.333%
2026-06-18	4.9000	5.5000	4.7500	5.3500	+43.817%	246	10,772	-71.963%
2026-06-17	3.0600	4.2000	3.0000	3.7200	+47.036%	1,617	10,772	-59.677%
2026-06-16	3.6000	3.6000	2.5000	2.5300	-31.806%	489	10,026	-40.711%
2026-06-15	3.9000	4.2000	3.5000	3.7100	+6.000%	347	9,870	-59.569%
2026-06-12	3.7000	3.7000	3.1000	3.5000	-6.667%	128	9,763	-57.143%
2026-06-11	3.0500	3.8500	3.0500	3.7500	+10.294%	285	9,716	-60.000%
2026-06-10	3.9000	4.3000	3.4000	3.4000	-27.660%	393	9,656	-55.882%
2026-06-09	5.7000	6.6500	3.7400	4.7000	-15.921%	632	9,369	-68.085%
2026-06-08	6.8800	7.4000	5.3300	5.5900	-3.621%	1,429	9,028	-73.166%
2026-06-05	8.7000	9.4000	5.5000	5.8000	-44.762%	1,121	8,425	-74.138%
2026-06-04	9.9000	12.3500	7.7000	10.5000	-60.227%	4,404	7,852	-85.714%
2026-06-03	31.7500	31.7500	26.3200	26.4000	-5.512%	5,856	5,023	-94.318%
2026-06-02	29.7500	30.9500	24.0500	27.9400	+33.684%	2,250	4,881	-94.631%
2026-06-01	16.0000	22.3700	16.0000	20.9000	+27.439%	3,628	3,217	-92.823%
2026-05-29	11.5500	16.4000	11.5500	16.4000	+60.000%	2,514	3,999	-90.854%
2026-05-28	9.5500	10.7000	9.5500	10.2500	-0.582%	43	5,150	-85.366%
2026-05-27	11.2900	11.2900	9.6000	10.3100	+0.097%	51	5,129	-85.451%
2026-05-26	9.0300	11.1700	9.0300	10.3000	+35.526%	1,015	5,117	-85.437%
2026-05-22	8.0400	8.0400	7.5000	7.6000	-5.000%	794	3,727	-80.263%
2026-05-21	8.3500	8.3500	8.0000	8.0000	-11.111%	4	3,728	-81.250%
2026-05-20	8.5000	9.4500	8.5000	9.0000	+16.883%	52	3,728	-83.333%
2026-05-19	8.2000	8.2000	7.7000	7.7000	-17.471%	884	3,639	-80.519%
2026-05-18	9.5000	9.7300	8.8900	9.3300	-15.182%	529	3,639	-83.923%
2026-05-15	12.0000	12.0000	11.0000	11.0000	-25.170%	717	3,639	-86.364%
2026-05-14	9.4000	14.9100	9.4000	14.7000	+60.832%	939	3,334	-89.796%
2026-05-13	8.4000	9.1400	8.0000	9.1400	-2.246%	26	3,327	-83.589%
2026-05-12	10.6900	10.6900	8.2000	9.3500	-17.621%	2,039	3,327	-83.957%
2026-05-11	11.9700	12.4000	11.3000	11.3500	-1.304%	98	3,327	-86.784%
2026-05-08	9.8000	11.9500	9.8000	11.5000	+46.497%	1,568	3,322	-86.957%
2026-05-07	9.1500	9.5500	7.8500	7.8500	-18.229%	10	2,417	-80.892%
2026-05-06	11.6000	11.6000	9.3500	9.6000	-15.789%	515	2,419	-84.375%
2026-05-05	9.0700	11.5800	9.0500	11.4000	+36.038%	243	2,044	-86.842%
2026-05-04	8.4000	8.4000	7.9500	8.3800	-11.789%	13	2,046	-82.100%
2026-05-01	9.4500	9.5000	9.1000	9.5000	+5.556%	5	2,044	-84.211%
2026-04-30	9.2500	9.2500	8.6000	9.0000	+15.385%	97	2,044	-83.333%
2026-04-29	7.3200	7.8000	7.1900	7.8000	+4.000%	18	2,112	-80.769%
2026-04-28	8.5000	8.7000	7.1500	7.5000	-29.379%	250	2,098	-80.000%
2026-04-27	11.5000	11.5000	10.1900	10.6200	-9.231%	84	2,242	-85.876%
2026-04-24	10.5500	11.7000	10.2500	11.7000	+3.357%	177	2,245	-87.179%
2026-04-23	12.1000	12.4500	11.0000	11.3200	+0.891%	31	2,293	-86.749%
2026-04-22	8.2500	11.2200	8.1800	11.2200	+45.714%	280	2,290	-86.631%
2026-04-21	6.8000	7.7000	6.8000	7.7000	+10.791%	54	2,121	-80.519%
2026-04-20	7.8500	7.8500	6.9500	6.9500	-16.265%	5	2,121	-78.417%
2026-04-17	7.5000	8.3000	7.5000	8.3000	+10.667%	64	2,122	-81.928%
2026-04-16	6.8000	7.5000	6.8000	7.5000	+9.012%	33	2,148	-80.000%
2026-04-15	5.9500	7.2500	5.9500	6.8800	+39.554%	108	2,151	-78.198%
2026-04-14	4.8500	5.2000	4.8000	4.9300	-2.953%	620	2,095	-69.574%
2026-04-13	4.7700	5.0800	4.5100	5.0800	+4.742%	307	1,649	-70.472%
2026-04-10	3.5000	5.0500	3.5000	4.8500	+84.411%	257	1,697	-69.072%
2026-04-09	2.8000	2.8200	2.6300	2.6300	+9.583%	54	1,607	-42.966%
2026-04-08	2.2500	2.4500	2.0600	2.4000	+24.352%	103	1,565	-37.500%
2026-04-07	1.4500	1.9300	1.4500	1.9300	+62.185%	86	1,478	-22.280%
2026-04-01	1.1900	1.1900	1.1900	1.1900	+8.182%	1	1,438	+26.050%
2026-03-31	1.0500	1.1000	1.0400	1.1000	+22.222%	9	1,437	+36.364%
2026-03-30	1.0000	1.0200	0.9000	0.9000	-23.729%	35	1,432	+66.667%
2026-03-27	1.2700	1.2800	1.1800	1.1800	-15.714%	40	1,400	+27.119%
2026-03-26	1.4000	1.4000	1.4000	1.4000	-14.634%	5	1,371	+7.143%
2026-03-25	1.6400	1.6400	1.6400	1.6400	+0.613%	1	1,368	-8.537%
2026-03-24	1.5400	1.6300	1.4900	1.6300	-6.857%	16	1,367	-7.975%
2026-03-23	1.5900	1.8200	1.5900	1.7500	+8.696%	26	1,355	-14.286%
2026-03-20	1.6200	1.6500	1.5600	1.6100	-9.551%	14	1,375	-6.832%
2026-03-19	1.5300	1.7800	1.5300	1.7800	+5.325%	31	1,364	-15.730%
2026-03-18	1.6800	1.6900	1.6600	1.6900	-8.152%	16	1,364	-11.243%
2026-03-17	2.2000	2.2000	1.7000	1.8400	-18.222%	39	1,349	-18.478%
2026-03-16	2.2000	2.3100	2.1500	2.2500	-6.250%	29	1,362	-33.333%
2026-03-13	2.8800	2.8800	2.3500	2.4000	-23.810%	145	1,357	-37.500%
2026-03-12	3.3000	3.3000	3.1500	3.1500	-12.500%	89	1,290	-52.381%
2026-03-11	3.8000	3.8000	3.6000	3.6000	-9.774%	13	1,235	-58.333%
2026-03-09	3.8000	4.1500	3.8000	3.9900	+6.400%	15	1,246	-62.406%
2026-03-06	3.7000	3.9000	3.6000	3.7500	+14.329%	81	1,354	-60.000%
2026-03-05	3.4100	3.4100	3.0000	3.2800	+9.333%	86	1,321	-54.268%
2026-03-04	3.1500	3.3000	2.9300	3.0000	-4.762%	45	1,321	-50.000%
2026-03-03	3.2500	3.2500	3.1500	3.1500	-13.699%	16	1,328	-52.381%
2026-03-02	3.3000	3.8000	3.3000	3.6500	-6.410%	16	1,313	-58.904%
2026-02-27	4.0000	4.0000	3.8000	3.9000	+4.000%	30	1,310	-61.538%
2026-02-26	3.6000	3.7500	3.5400	3.7500	-27.885%	131	1,314	-60.000%
2026-02-25	5.4000	5.4000	5.1000	5.2000	+16.854%	29	1,201	-71.154%
2026-02-24	4.5500	4.6000	4.4000	4.4500	-5.319%	162	1,201	-66.292%
2026-02-23	5.2500	5.3000	4.7000	4.7000	-5.051%	67	1,150	-68.085%
2026-02-20	5.0500	5.2000	4.9500	4.9500	-5.714%	53	1,183	-69.697%
2026-02-19	5.4000	5.4500	5.2500	5.2500	+3.960%	30	1,209	-71.429%
2026-02-18	5.0000	5.1500	5.0000	5.0500	-6.481%	79	1,202	-70.297%
2026-02-17	5.4000	5.4000	5.4000	5.4000	-0.917%	8	1,166	-72.222%
2026-02-13	5.9000	6.0500	5.4500	5.4500	-19.617%	25	1,169	-72.477%
2026-02-12	7.3500	7.3500	6.5600	6.7800	-8.005%	25	1,169	-77.876%
2026-02-11	7.2500	7.6000	7.2500	7.3700	+5.286%	50	1,164	-79.647%
2026-02-10	7.3000	7.3000	6.9900	7.0000	-7.895%	27	1,189	-78.571%
2026-02-09	7.0000	8.3500	6.6800	7.6000	+21.600%	65	1,176	-80.263%
2026-02-06	5.4700	6.3400	5.4700	6.2500	+39.821%	92	1,164	-76.000%
2026-02-05	4.0000	5.7500	4.0000	4.4700	+3.953%	30	1,201	-66.443%
2026-02-04	4.8500	4.8500	3.8000	4.3000	-14.000%	57	1,208	-65.116%
2026-02-03	6.4000	6.4000	4.4000	5.0000	-10.714%	74	1,177	-70.000%
2026-02-02	6.1000	6.1000	5.6000	5.6000	-8.197%	3	1,137	-73.214%
2026-01-30	6.1000	6.3000	6.0500	6.1000	+11.927%	20	1,136	-75.410%
2026-01-29	6.2500	6.2500	5.4000	5.4500	-6.838%	11	1,119	-72.477%
2026-01-28	6.3000	6.7000	5.8500	5.8500	-2.500%	6	1,129	-74.359%
2026-01-27	5.9100	6.3000	5.9100	6.0000	+7.143%	10	1,132	-75.000%
2026-01-26	5.2000	5.7000	5.2000	5.6000	+5.461%	13	1,133	-73.214%
2026-01-23	5.1500	5.4000	4.8500	5.3100	-9.231%	39	1,125	-71.751%
2026-01-22	6.6500	6.7000	5.8500	5.8500	-2.500%	92	1,103	-74.359%
2026-01-21	6.5000	6.5000	5.8600	6.0000	-13.295%	51	1,043	-75.000%
2026-01-20	7.6000	7.6200	6.8000	6.9200	-21.808%	64	1,054	-78.324%
2026-01-16	8.1000	9.0500	8.0500	8.8500	+10.487%	52	1,003	-83.051%
2026-01-15	8.5000	8.5000	7.9500	8.0100	+8.243%	56	1,003	-81.273%
2026-01-14	8.6000	8.6000	7.0000	7.4000	-22.917%	41	1,028	-79.730%
2026-01-13	8.9300	9.7000	8.9300	9.6000	+9.714%	44	1,031	-84.375%
2026-01-12	8.2000	8.8500	8.2000	8.7500	+8.696%	26	1,026	-82.857%
2026-01-09	7.5500	8.0500	7.5500	8.0500	+22.901%	32	1,039	-81.366%
2026-01-08	7.5000	7.5000	6.5000	6.5500	-21.084%	28	1,020	-77.099%
2026-01-07	8.0500	8.4500	8.0500	8.3000	-4.046%	9	1,006	-81.928%
2026-01-06	8.6500	8.6500	8.6500	8.6500	+10.897%	15	1,003	-82.659%
2026-01-05	9.2500	9.2500	7.8000	7.8000	-13.812%	26	989	-80.769%
2026-01-02	9.8500	10.6500	8.8500	9.0500	+2.958%	60	989	-83.425%
2025-12-31	8.8500	9.0000	8.7900	8.7900	-6.190%	117	865	-82.935%
2025-12-30	9.3700	9.3700	9.3700	9.3700	+0.753%	2	865	-83.991%
2025-12-29	9.0000	9.7000	9.0000	9.3000	-4.615%	3	865	-83.871%
2025-12-26	9.7500	9.7500	9.5500	9.7500	+3.723%	21	865	-84.615%
2025-12-24	9.8000	9.8200	9.4000	9.4000	+1.075%	210	963	-84.043%
2025-12-23	8.2000	9.3500	8.1000	9.3000	+9.799%	327	963	-83.871%
2025-12-22	8.4400	8.8000	8.1500	8.4700	+5.875%	78	803	-82.290%
2025-12-19	7.8500	8.2500	7.5000	8.0000	+6.667%	56	750	-81.250%
2025-12-18	7.5100	7.5100	6.9000	7.5000	+11.111%	106	732	-80.000%
2025-12-17	9.3500	9.3500	6.6000	6.7500	-27.027%	95	691	-77.778%
2025-12-16	10.0200	10.0200	8.9500	9.2500	-1.281%	110	662	-83.784%
2025-12-15	10.6000	10.6000	9.3700	9.3700	-21.917%	96	622	-83.991%
2025-12-12	15.1600	15.1600	12.0000	12.0000	-48.520%	139	566	-87.500%
2025-12-11	21.6000	23.3100	21.1100	23.3100	-7.390%	504	505	-93.565%
2025-12-10	23.6100	25.4800	23.6100	25.1700	0.000%	5	3	-94.041%