Dark

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

EOD

Aug 20, 2026

0.17000.000%(0.0000)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1200	0.1900	0.1200	0.1700	0.000%	171	17,688	0.000%
2026-08-19	0.1400	0.2100	0.1000	0.1700	+30.769%	867	17,615	0.000%
2026-08-18	0.1500	0.2000	0.1200	0.1300	-31.579%	301	17,597	+30.769%
2026-08-17	0.2800	0.2800	0.1600	0.1900	-17.391%	825	17,405	-10.526%
2026-08-14	0.4200	0.4600	0.1900	0.2300	-60.345%	832	16,864	-26.087%
2026-08-13	0.4400	0.6400	0.4000	0.5800	+31.818%	130	16,622	-70.690%
2026-08-12	0.6300	0.6400	0.4400	0.4400	-4.348%	352	16,622	-61.364%
2026-08-11	0.6900	0.7000	0.4200	0.4600	-38.667%	211	16,738	-63.043%
2026-08-10	1.1700	1.1700	0.7500	0.7500	-27.184%	110	16,671	-77.333%
2026-08-07	1.5000	1.5200	1.0000	1.0300	-21.374%	269	16,646	-83.495%
2026-08-06	1.4000	1.7000	1.2600	1.3100	-12.667%	162	16,640	-87.023%
2026-08-05	2.3000	2.3000	1.5000	1.5000	-19.786%	224	16,715	-88.667%
2026-08-04	0.8500	2.1000	0.8500	1.8700	+171.014%	797	16,862	-90.909%
2026-08-03	0.5000	0.6900	0.4400	0.6900	+9.524%	472	17,291	-75.362%
2026-07-31	0.7800	0.9500	0.5800	0.6300	-12.500%	2,056	17,155	-73.016%
2026-07-30	0.6400	0.8100	0.6400	0.7200	+28.571%	795	17,210	-76.389%
2026-07-29	0.7000	0.7600	0.5600	0.5600	-25.333%	2,368	16,661	-69.643%
2026-07-28	0.6400	0.8700	0.5500	0.7500	-5.063%	3,569	15,499	-77.333%
2026-07-27	0.9700	0.9700	0.6500	0.7900	+3.947%	1,226	15,046	-78.481%
2026-07-24	1.1500	1.1500	0.7600	0.7600	-36.667%	191	14,788	-77.632%
2026-07-23	1.6100	1.6100	1.1400	1.2000	-30.233%	102	14,757	-85.833%
2026-07-22	0.9900	1.8200	0.9900	1.7200	+52.212%	120	14,758	-90.116%
2026-07-21	1.3500	1.3500	1.0900	1.1300	+9.709%	108	14,794	-84.956%
2026-07-20	1.1800	1.2600	0.9800	1.0300	-4.630%	123	14,754	-83.495%
2026-07-17	1.0400	1.1700	0.6400	1.0800	-12.903%	222	14,705	-84.259%
2026-07-16	1.6000	1.6100	1.1200	1.2400	-37.688%	228	14,618	-86.290%
2026-07-15	2.0200	2.1500	1.7700	1.9900	+4.737%	108	14,567	-91.457%
2026-07-14	1.6500	2.1200	1.6500	1.9000	+16.564%	75	14,514	-91.053%
2026-07-13	2.3200	2.3500	1.6300	1.6300	-38.722%	101	14,496	-89.571%
2026-07-10	2.6900	2.8500	2.5600	2.6600	-8.276%	2,101	14,479	-93.609%
2026-07-09	2.8200	3.3000	2.1500	2.9000	+20.833%	872	12,671	-94.138%
2026-07-08	1.6700	2.6000	1.6000	2.4000	+77.778%	429	12,838	-92.917%
2026-07-07	1.3900	1.4400	1.1300	1.3500	-16.667%	70	12,817	-87.407%
2026-07-06	1.5300	2.1400	1.4900	1.6200	+43.363%	608	12,798	-89.506%
2026-07-02	1.2900	1.5600	1.0200	1.1300	-24.667%	208	12,944	-84.956%
2026-07-01	1.6600	1.7000	1.4100	1.5000	-18.033%	107	12,944	-88.667%
2026-06-30	1.6900	1.9000	1.6800	1.8300	+7.647%	126	12,949	-90.710%
2026-06-29	1.7000	1.8000	1.5000	1.7000	+3.659%	211	12,990	-90.000%
2026-06-26	1.9900	2.1700	1.5400	1.6400	-22.642%	291	12,994	-89.634%
2026-06-25	2.9000	2.9000	2.1200	2.1200	-15.873%	83	12,983	-91.981%
2026-06-24	2.8500	3.3500	2.4000	2.5200	-3.077%	60	12,965	-93.254%
2026-06-23	3.1500	3.1500	2.3000	2.6000	-27.778%	1,271	12,947	-93.462%
2026-06-22	5.8000	5.8000	3.5000	3.6000	-32.710%	1,316	11,870	-95.278%
2026-06-18	4.9000	5.5000	4.7500	5.3500	+43.817%	246	10,772	-96.822%
2026-06-17	3.0600	4.2000	3.0000	3.7200	+47.036%	1,617	10,772	-95.430%
2026-06-16	3.6000	3.6000	2.5000	2.5300	-31.806%	489	10,026	-93.281%
2026-06-15	3.9000	4.2000	3.5000	3.7100	+6.000%	347	9,870	-95.418%
2026-06-12	3.7000	3.7000	3.1000	3.5000	-6.667%	128	9,763	-95.143%
2026-06-11	3.0500	3.8500	3.0500	3.7500	+10.294%	285	9,716	-95.467%
2026-06-10	3.9000	4.3000	3.4000	3.4000	-27.660%	393	9,656	-95.000%
2026-06-09	5.7000	6.6500	3.7400	4.7000	-15.921%	632	9,369	-96.383%
2026-06-08	6.8800	7.4000	5.3300	5.5900	-3.621%	1,429	9,028	-96.959%
2026-06-05	8.7000	9.4000	5.5000	5.8000	-44.762%	1,121	8,425	-97.069%
2026-06-04	9.9000	12.3500	7.7000	10.5000	-60.227%	4,404	7,852	-98.381%
2026-06-03	31.7500	31.7500	26.3200	26.4000	-5.512%	5,856	5,023	-99.356%
2026-06-02	29.7500	30.9500	24.0500	27.9400	+33.684%	2,250	4,881	-99.392%
2026-06-01	16.0000	22.3700	16.0000	20.9000	+27.439%	3,628	3,217	-99.187%
2026-05-29	11.5500	16.4000	11.5500	16.4000	+60.000%	2,514	3,999	-98.963%
2026-05-28	9.5500	10.7000	9.5500	10.2500	-0.582%	43	5,150	-98.341%
2026-05-27	11.2900	11.2900	9.6000	10.3100	+0.097%	51	5,129	-98.351%
2026-05-26	9.0300	11.1700	9.0300	10.3000	+35.526%	1,015	5,117	-98.350%
2026-05-22	8.0400	8.0400	7.5000	7.6000	-5.000%	794	3,727	-97.763%
2026-05-21	8.3500	8.3500	8.0000	8.0000	-11.111%	4	3,728	-97.875%
2026-05-20	8.5000	9.4500	8.5000	9.0000	+16.883%	52	3,728	-98.111%
2026-05-19	8.2000	8.2000	7.7000	7.7000	-17.471%	884	3,639	-97.792%
2026-05-18	9.5000	9.7300	8.8900	9.3300	-15.182%	529	3,639	-98.178%
2026-05-15	12.0000	12.0000	11.0000	11.0000	-25.170%	717	3,639	-98.455%
2026-05-14	9.4000	14.9100	9.4000	14.7000	+60.832%	939	3,334	-98.844%
2026-05-13	8.4000	9.1400	8.0000	9.1400	-2.246%	26	3,327	-98.140%
2026-05-12	10.6900	10.6900	8.2000	9.3500	-17.621%	2,039	3,327	-98.182%
2026-05-11	11.9700	12.4000	11.3000	11.3500	-1.304%	98	3,327	-98.502%
2026-05-08	9.8000	11.9500	9.8000	11.5000	+46.497%	1,568	3,322	-98.522%
2026-05-07	9.1500	9.5500	7.8500	7.8500	-18.229%	10	2,417	-97.834%
2026-05-06	11.6000	11.6000	9.3500	9.6000	-15.789%	515	2,419	-98.229%
2026-05-05	9.0700	11.5800	9.0500	11.4000	+36.038%	243	2,044	-98.509%
2026-05-04	8.4000	8.4000	7.9500	8.3800	-11.789%	13	2,046	-97.971%
2026-05-01	9.4500	9.5000	9.1000	9.5000	+5.556%	5	2,044	-98.211%
2026-04-30	9.2500	9.2500	8.6000	9.0000	+15.385%	97	2,044	-98.111%
2026-04-29	7.3200	7.8000	7.1900	7.8000	+4.000%	18	2,112	-97.821%
2026-04-28	8.5000	8.7000	7.1500	7.5000	-29.379%	250	2,098	-97.733%
2026-04-27	11.5000	11.5000	10.1900	10.6200	-9.231%	84	2,242	-98.399%
2026-04-24	10.5500	11.7000	10.2500	11.7000	+3.357%	177	2,245	-98.547%
2026-04-23	12.1000	12.4500	11.0000	11.3200	+0.891%	31	2,293	-98.498%
2026-04-22	8.2500	11.2200	8.1800	11.2200	+45.714%	280	2,290	-98.485%
2026-04-21	6.8000	7.7000	6.8000	7.7000	+10.791%	54	2,121	-97.792%
2026-04-20	7.8500	7.8500	6.9500	6.9500	-16.265%	5	2,121	-97.554%
2026-04-17	7.5000	8.3000	7.5000	8.3000	+10.667%	64	2,122	-97.952%
2026-04-16	6.8000	7.5000	6.8000	7.5000	+9.012%	33	2,148	-97.733%
2026-04-15	5.9500	7.2500	5.9500	6.8800	+39.554%	108	2,151	-97.529%
2026-04-14	4.8500	5.2000	4.8000	4.9300	-2.953%	620	2,095	-96.552%
2026-04-13	4.7700	5.0800	4.5100	5.0800	+4.742%	307	1,649	-96.654%
2026-04-10	3.5000	5.0500	3.5000	4.8500	+84.411%	257	1,697	-96.495%
2026-04-09	2.8000	2.8200	2.6300	2.6300	+9.583%	54	1,607	-93.536%
2026-04-08	2.2500	2.4500	2.0600	2.4000	+24.352%	103	1,565	-92.917%
2026-04-07	1.4500	1.9300	1.4500	1.9300	+62.185%	86	1,478	-91.192%
2026-04-01	1.1900	1.1900	1.1900	1.1900	+8.182%	1	1,438	-85.714%
2026-03-31	1.0500	1.1000	1.0400	1.1000	+22.222%	9	1,437	-84.545%
2026-03-30	1.0000	1.0200	0.9000	0.9000	-23.729%	35	1,432	-81.111%
2026-03-27	1.2700	1.2800	1.1800	1.1800	-15.714%	40	1,400	-85.593%
2026-03-26	1.4000	1.4000	1.4000	1.4000	-14.634%	5	1,371	-87.857%
2026-03-25	1.6400	1.6400	1.6400	1.6400	+0.613%	1	1,368	-89.634%
2026-03-24	1.5400	1.6300	1.4900	1.6300	-6.857%	16	1,367	-89.571%
2026-03-23	1.5900	1.8200	1.5900	1.7500	+8.696%	26	1,355	-90.286%
2026-03-20	1.6200	1.6500	1.5600	1.6100	-9.551%	14	1,375	-89.441%
2026-03-19	1.5300	1.7800	1.5300	1.7800	+5.325%	31	1,364	-90.449%
2026-03-18	1.6800	1.6900	1.6600	1.6900	-8.152%	16	1,364	-89.941%
2026-03-17	2.2000	2.2000	1.7000	1.8400	-18.222%	39	1,349	-90.761%
2026-03-16	2.2000	2.3100	2.1500	2.2500	-6.250%	29	1,362	-92.444%
2026-03-13	2.8800	2.8800	2.3500	2.4000	-23.810%	145	1,357	-92.917%
2026-03-12	3.3000	3.3000	3.1500	3.1500	-12.500%	89	1,290	-94.603%
2026-03-11	3.8000	3.8000	3.6000	3.6000	-9.774%	13	1,235	-95.278%
2026-03-09	3.8000	4.1500	3.8000	3.9900	+6.400%	15	1,246	-95.739%
2026-03-06	3.7000	3.9000	3.6000	3.7500	+14.329%	81	1,354	-95.467%
2026-03-05	3.4100	3.4100	3.0000	3.2800	+9.333%	86	1,321	-94.817%
2026-03-04	3.1500	3.3000	2.9300	3.0000	-4.762%	45	1,321	-94.333%
2026-03-03	3.2500	3.2500	3.1500	3.1500	-13.699%	16	1,328	-94.603%
2026-03-02	3.3000	3.8000	3.3000	3.6500	-6.410%	16	1,313	-95.342%
2026-02-27	4.0000	4.0000	3.8000	3.9000	+4.000%	30	1,310	-95.641%
2026-02-26	3.6000	3.7500	3.5400	3.7500	-27.885%	131	1,314	-95.467%
2026-02-25	5.4000	5.4000	5.1000	5.2000	+16.854%	29	1,201	-96.731%
2026-02-24	4.5500	4.6000	4.4000	4.4500	-5.319%	162	1,201	-96.180%
2026-02-23	5.2500	5.3000	4.7000	4.7000	-5.051%	67	1,150	-96.383%
2026-02-20	5.0500	5.2000	4.9500	4.9500	-5.714%	53	1,183	-96.566%
2026-02-19	5.4000	5.4500	5.2500	5.2500	+3.960%	30	1,209	-96.762%
2026-02-18	5.0000	5.1500	5.0000	5.0500	-6.481%	79	1,202	-96.634%
2026-02-17	5.4000	5.4000	5.4000	5.4000	-0.917%	8	1,166	-96.852%
2026-02-13	5.9000	6.0500	5.4500	5.4500	-19.617%	25	1,169	-96.881%
2026-02-12	7.3500	7.3500	6.5600	6.7800	-8.005%	25	1,169	-97.493%
2026-02-11	7.2500	7.6000	7.2500	7.3700	+5.286%	50	1,164	-97.693%
2026-02-10	7.3000	7.3000	6.9900	7.0000	-7.895%	27	1,189	-97.571%
2026-02-09	7.0000	8.3500	6.6800	7.6000	+21.600%	65	1,176	-97.763%
2026-02-06	5.4700	6.3400	5.4700	6.2500	+39.821%	92	1,164	-97.280%
2026-02-05	4.0000	5.7500	4.0000	4.4700	+3.953%	30	1,201	-96.197%
2026-02-04	4.8500	4.8500	3.8000	4.3000	-14.000%	57	1,208	-96.047%
2026-02-03	6.4000	6.4000	4.4000	5.0000	-10.714%	74	1,177	-96.600%
2026-02-02	6.1000	6.1000	5.6000	5.6000	-8.197%	3	1,137	-96.964%
2026-01-30	6.1000	6.3000	6.0500	6.1000	+11.927%	20	1,136	-97.213%
2026-01-29	6.2500	6.2500	5.4000	5.4500	-6.838%	11	1,119	-96.881%
2026-01-28	6.3000	6.7000	5.8500	5.8500	-2.500%	6	1,129	-97.094%
2026-01-27	5.9100	6.3000	5.9100	6.0000	+7.143%	10	1,132	-97.167%
2026-01-26	5.2000	5.7000	5.2000	5.6000	+5.461%	13	1,133	-96.964%
2026-01-23	5.1500	5.4000	4.8500	5.3100	-9.231%	39	1,125	-96.798%
2026-01-22	6.6500	6.7000	5.8500	5.8500	-2.500%	92	1,103	-97.094%
2026-01-21	6.5000	6.5000	5.8600	6.0000	-13.295%	51	1,043	-97.167%
2026-01-20	7.6000	7.6200	6.8000	6.9200	-21.808%	64	1,054	-97.543%
2026-01-16	8.1000	9.0500	8.0500	8.8500	+10.487%	52	1,003	-98.079%
2026-01-15	8.5000	8.5000	7.9500	8.0100	+8.243%	56	1,003	-97.878%
2026-01-14	8.6000	8.6000	7.0000	7.4000	-22.917%	41	1,028	-97.703%
2026-01-13	8.9300	9.7000	8.9300	9.6000	+9.714%	44	1,031	-98.229%
2026-01-12	8.2000	8.8500	8.2000	8.7500	+8.696%	26	1,026	-98.057%
2026-01-09	7.5500	8.0500	7.5500	8.0500	+22.901%	32	1,039	-97.888%
2026-01-08	7.5000	7.5000	6.5000	6.5500	-21.084%	28	1,020	-97.405%
2026-01-07	8.0500	8.4500	8.0500	8.3000	-4.046%	9	1,006	-97.952%
2026-01-06	8.6500	8.6500	8.6500	8.6500	+10.897%	15	1,003	-98.035%
2026-01-05	9.2500	9.2500	7.8000	7.8000	-13.812%	26	989	-97.821%
2026-01-02	9.8500	10.6500	8.8500	9.0500	+2.958%	60	989	-98.122%
2025-12-31	8.8500	9.0000	8.7900	8.7900	-6.190%	117	865	-98.066%
2025-12-30	9.3700	9.3700	9.3700	9.3700	+0.753%	2	865	-98.186%
2025-12-29	9.0000	9.7000	9.0000	9.3000	-4.615%	3	865	-98.172%
2025-12-26	9.7500	9.7500	9.5500	9.7500	+3.723%	21	865	-98.256%
2025-12-24	9.8000	9.8200	9.4000	9.4000	+1.075%	210	963	-98.191%
2025-12-23	8.2000	9.3500	8.1000	9.3000	+9.799%	327	963	-98.172%
2025-12-22	8.4400	8.8000	8.1500	8.4700	+5.875%	78	803	-97.993%
2025-12-19	7.8500	8.2500	7.5000	8.0000	+6.667%	56	750	-97.875%
2025-12-18	7.5100	7.5100	6.9000	7.5000	+11.111%	106	732	-97.733%
2025-12-17	9.3500	9.3500	6.6000	6.7500	-27.027%	95	691	-97.481%
2025-12-16	10.0200	10.0200	8.9500	9.2500	-1.281%	110	662	-98.162%
2025-12-15	10.6000	10.6000	9.3700	9.3700	-21.917%	96	622	-98.186%
2025-12-12	15.1600	15.1600	12.0000	12.0000	-48.520%	139	566	-98.583%
2025-12-11	21.6000	23.3100	21.1100	23.3100	-7.390%	504	505	-99.271%
2025-12-10	23.6100	25.4800	23.6100	25.1700	0.000%	5	3	-99.325%