AVGO261218C00100000
AVGO Dec 18 2026 100.00 Call
optionOPRA
InactiveSep 21, 2026
262.41USD+1.016%(+2.64)1Vol593OI
AVGO261218C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 262.41 | 262.41 | 262.41 | 262.41 | +1.016% | 1 | 594 | 0.000% |
| 2026-09-18 | 259.77 | 259.77 | 259.77 | 259.77 | +0.425% | 1 | 594 | +1.016% |
| 2026-09-04 | 258.67 | 258.67 | 258.67 | 258.67 | +6.186% | 4 | 598 | +1.446% |
| 2026-09-03 | 243.60 | 243.60 | 243.60 | 243.60 | -21.986% | 10 | 602 | +7.722% |
| 2026-08-04 | 312.25 | 312.25 | 312.25 | 312.25 | +0.337% | 1 | 603 | -15.962% |
| 2026-06-04 | 306.80 | 311.20 | 306.80 | 311.20 | -11.086% | 10 | 603 | -15.678% |
| 2026-05-29 | 350.00 | 350.00 | 350.00 | 350.00 | +11.568% | 2 | 603 | -25.026% |
| 2026-05-22 | 313.71 | 313.71 | 313.71 | 313.71 | -5.252% | 1 | 603 | -16.353% |
| 2026-05-05 | 331.10 | 331.10 | 331.10 | 331.10 | +3.475% | 3 | 607 | -20.746% |
| 2026-04-27 | 317.08 | 319.98 | 317.08 | 319.98 | +16.781% | 4 | 609 | -17.992% |
| 2026-04-13 | 274.00 | 274.00 | 274.00 | 274.00 | +7.304% | 2 | 609 | -4.230% |
| 2026-04-09 | 255.30 | 255.35 | 255.30 | 255.35 | +2.550% | 30 | 609 | +2.765% |
| 2026-04-08 | 249.00 | 249.00 | 249.00 | 249.00 | +11.210% | 1 | 609 | +5.386% |
| 2026-03-24 | 226.00 | 226.00 | 223.90 | 223.90 | -3.053% | 4 | 609 | +17.200% |
| 2026-03-16 | 230.95 | 230.95 | 230.95 | 230.95 | +1.754% | 10 | 609 | +13.622% |
| 2026-03-13 | 226.97 | 226.97 | 226.97 | 226.97 | -3.128% | 1 | 619 | +15.614% |
| 2026-03-09 | 234.30 | 234.30 | 234.30 | 234.30 | +7.759% | 5 | 619 | +11.997% |
| 2026-03-02 | 215.95 | 217.43 | 215.95 | 217.43 | -12.274% | 10 | 614 | +20.687% |
| 2026-02-11 | 247.85 | 247.85 | 247.85 | 247.85 | +1.933% | 1 | 604 | +5.875% |
| 2026-02-09 | 243.15 | 243.15 | 243.15 | 243.15 | +8.067% | 5 | 604 | +7.921% |
| 2026-02-06 | 225.00 | 225.00 | 225.00 | 225.00 | +2.740% | 8 | 604 | +16.627% |
| 2026-01-23 | 219.00 | 219.00 | 219.00 | 219.00 | -7.478% | 6 | 612 | +19.822% |
| 2026-01-20 | 244.90 | 244.90 | 236.70 | 236.70 | -3.151% | 8 | 606 | +10.862% |
| 2026-01-14 | 244.40 | 244.40 | 244.40 | 244.40 | +2.689% | 1 | 600 | +7.369% |
| 2026-01-08 | 238.00 | 238.00 | 238.00 | 238.00 | -3.889% | 2 | 600 | +10.256% |
| 2026-01-06 | 247.63 | 247.63 | 247.63 | 247.63 | -0.710% | 1 | 598 | +5.969% |
| 2026-01-02 | 249.40 | 249.40 | 249.40 | 249.40 | -2.368% | 1 | 599 | +5.217% |
| 2025-12-30 | 255.80 | 255.80 | 255.45 | 255.45 | +3.951% | 2 | 599 | +2.725% |
| 2025-12-22 | 247.94 | 247.94 | 245.10 | 245.74 | +2.863% | 8 | 599 | +6.784% |
| 2025-12-19 | 239.52 | 239.52 | 238.90 | 238.90 | +3.752% | 20 | 596 | +9.841% |
| 2025-12-18 | 230.26 | 230.26 | 230.26 | 230.26 | -7.153% | 1 | 606 | +13.962% |
| 2025-12-16 | 248.00 | 248.00 | 248.00 | 248.00 | -12.982% | 4 | 605 | +5.810% |
| 2025-12-12 | 285.00 | 285.00 | 285.00 | 285.00 | -6.367% | 2 | 605 | -7.926% |
| 2025-12-11 | 304.38 | 304.38 | 304.38 | 304.38 | +4.959% | 3 | 605 | -13.789% |
| 2025-12-05 | 290.00 | 290.00 | 290.00 | 290.00 | -2.537% | 1 | 605 | -9.514% |
| 2025-12-01 | 297.55 | 297.55 | 297.55 | 297.55 | -2.099% | 98 | 605 | -11.810% |
| 2025-11-28 | 303.93 | 303.93 | 303.93 | 303.93 | +0.823% | 7 | 507 | -13.661% |
| 2025-11-26 | 287.95 | 303.50 | 287.95 | 301.45 | +14.363% | 500 | 775 | -12.951% |
| 2025-11-06 | 263.59 | 263.59 | 263.59 | 263.59 | +1.772% | 1 | 775 | -0.448% |
| 2025-11-04 | 259.00 | 259.00 | 259.00 | 259.00 | -4.439% | 1 | 776 | +1.317% |
| 2025-11-03 | 272.27 | 272.27 | 271.03 | 271.03 | +6.684% | 3 | 774 | -3.180% |
| 2025-10-17 | 253.35 | 255.05 | 247.35 | 254.05 | +1.905% | 200 | 774 | +3.291% |
| 2025-10-14 | 249.45 | 249.45 | 248.00 | 249.30 | -0.280% | 3 | 966 | +5.259% |
| 2025-10-09 | 250.00 | 250.00 | 250.00 | 250.00 | +3.928% | 1 | 967 | +4.964% |
| 2025-10-07 | 240.55 | 240.55 | 240.55 | 240.55 | -0.529% | 2 | 968 | +9.088% |
| 2025-10-01 | 242.93 | 242.93 | 241.83 | 241.83 | +3.532% | 2 | 968 | +8.510% |
| 2025-09-29 | 233.58 | 233.58 | 233.58 | 233.58 | -2.329% | 1 | 968 | +12.343% |
| 2025-09-26 | 242.65 | 242.65 | 236.65 | 239.15 | -2.883% | 250 | 967 | +9.726% |
| 2025-09-23 | 246.25 | 246.25 | 246.25 | 246.25 | -2.321% | 1 | 1,179 | +6.562% |
| 2025-09-18 | 252.10 | 252.10 | 252.10 | 252.10 | +1.156% | 2 | 1,178 | +4.090% |
| 2025-09-17 | 249.22 | 249.22 | 249.22 | 249.22 | +4.180% | 2 | 1,180 | +5.293% |
| 2025-09-05 | 239.23 | 239.23 | 239.22 | 239.22 | +20.060% | 4 | 1,178 | +9.694% |
| 2025-08-29 | 199.25 | 199.25 | 199.25 | 199.25 | +2.442% | 1 | 1,182 | +31.699% |
| 2025-07-24 | 194.70 | 194.70 | 194.30 | 194.50 | +16.467% | 6 | 1,182 | +34.915% |
| 2025-06-04 | 167.00 | 167.00 | 167.00 | 167.00 | +6.505% | 4 | 1,196 | +57.132% |
| 2025-06-02 | 153.50 | 156.80 | 153.50 | 156.80 | +2.921% | 4 | 1,196 | +67.353% |
| 2025-05-29 | 152.35 | 152.35 | 152.35 | 152.35 | +39.005% | 1 | 1,200 | +72.242% |
| 2025-05-01 | 108.50 | 109.60 | 108.50 | 109.60 | +23.215% | 2 | 1,201 | +139.425% |
| 2025-04-23 | 88.95 | 88.95 | 88.95 | 88.95 | -6.849% | 4 | 1,203 | +195.008% |
| 2025-04-09 | 95.49 | 95.49 | 95.49 | 95.49 | +51.211% | 2 | 1,199 | +174.804% |
| 2025-04-04 | 60.55 | 63.15 | 58.45 | 63.15 | -11.368% | 230 | 1,200 | +315.534% |
| 2025-04-03 | 71.25 | 71.25 | 71.25 | 71.25 | -12.523% | 7 | 1,153 | +268.295% |
| 2025-04-02 | 81.45 | 81.45 | 81.45 | 81.45 | +2.453% | 2 | 1,144 | +222.173% |
| 2025-04-01 | 79.45 | 79.50 | 79.45 | 79.50 | +6.000% | 2 | 1,144 | +230.075% |
| 2025-03-31 | 75.00 | 75.00 | 75.00 | 75.00 | -26.471% | 6 | 1,144 | +249.880% |
| 2025-03-24 | 102.00 | 102.00 | 102.00 | 102.00 | +0.612% | 1 | 1,138 | +157.265% |
| 2025-03-21 | 101.25 | 101.41 | 101.25 | 101.38 | +7.679% | 16 | 1,137 | +158.838% |
| 2025-03-10 | 93.85 | 94.15 | 92.80 | 94.15 | -5.405% | 5 | 1,133 | +178.715% |
| 2025-03-07 | 99.53 | 99.53 | 99.53 | 99.53 | -6.104% | 2 | 1,138 | +163.649% |
| 2025-02-28 | 106.00 | 106.00 | 106.00 | 106.00 | -10.954% | 4 | 1,137 | +147.557% |
| 2025-02-26 | 119.04 | 119.04 | 119.04 | 119.04 | -0.050% | 15 | 1,139 | +120.439% |
| 2025-02-24 | 119.10 | 119.10 | 119.10 | 119.10 | -13.110% | 2 | 1,154 | +120.327% |
| 2025-02-10 | 137.07 | 137.07 | 137.07 | 137.07 | +5.642% | 1 | 1,154 | +91.442% |
| 2025-02-04 | 128.00 | 129.75 | 128.00 | 129.75 | -3.172% | 2 | 1,155 | +102.243% |
| 2025-01-31 | 134.00 | 134.00 | 134.00 | 134.00 | +5.346% | 6 | 1,157 | +95.828% |
| 2025-01-30 | 127.20 | 127.20 | 127.20 | 127.20 | +13.067% | 1 | 1,155 | +106.297% |
| 2025-01-28 | 112.50 | 112.50 | 112.50 | 112.50 | +1.351% | 1 | 1,155 | +133.253% |
| 2025-01-27 | 121.00 | 121.00 | 108.80 | 111.00 | -29.046% | 54 | 1,154 | +136.405% |
| 2025-01-24 | 156.44 | 156.44 | 156.44 | 156.44 | +7.667% | 2 | 1,202 | +67.738% |
| 2025-01-23 | 145.45 | 145.45 | 145.00 | 145.30 | +6.408% | 3 | 1,203 | +80.599% |
| 2025-01-15 | 136.53 | 136.70 | 136.53 | 136.55 | +2.669% | 35 | 1,206 | +92.171% |
| 2025-01-13 | 133.00 | 133.00 | 133.00 | 133.00 | +0.987% | 4 | 1,171 | +97.301% |
| 2025-01-10 | 133.00 | 133.00 | 131.70 | 131.70 | -5.659% | 6 | 1,175 | +99.248% |
| 2025-01-03 | 139.60 | 139.60 | 139.60 | 139.60 | -0.243% | 2 | 1,177 | +87.973% |
| 2025-01-02 | 139.94 | 139.94 | 139.94 | 139.94 | -4.151% | 1 | 1,178 | +87.516% |
| 2024-12-30 | 146.00 | 146.00 | 146.00 | 146.00 | -6.260% | 5 | 1,179 | +79.733% |
| 2024-12-26 | 155.75 | 155.75 | 155.75 | 155.75 | +5.236% | 1 | 1,174 | +68.482% |
| 2024-12-24 | 146.00 | 148.00 | 146.00 | 148.00 | +6.131% | 2 | 1,173 | +77.304% |
| 2024-12-23 | 139.45 | 139.45 | 139.45 | 139.45 | -4.650% | 1 | 1,173 | +88.175% |
| 2024-12-17 | 146.25 | 146.25 | 146.25 | 146.25 | -6.847% | 2 | 1,174 | +79.426% |
| 2024-12-16 | 145.00 | 157.00 | 145.00 | 157.00 | +22.656% | 12 | 1,176 | +67.140% |
| 2024-12-13 | 122.75 | 128.00 | 122.75 | 128.00 | +45.256% | 58 | 1,188 | +105.008% |
| 2024-12-12 | 88.90 | 88.90 | 88.12 | 88.12 | -6.255% | 22 | 1,197 | +197.787% |
| 2024-12-11 | 90.70 | 94.00 | 89.55 | 94.00 | +15.168% | 28 | 1,199 | +179.160% |
| 2024-12-10 | 79.90 | 82.03 | 79.90 | 81.62 | -6.399% | 10 | 1,221 | +221.502% |
| 2024-12-09 | 87.20 | 87.20 | 87.20 | 87.20 | -1.413% | 2 | 1,231 | +200.929% |
| 2024-12-06 | 86.20 | 88.45 | 86.20 | 88.45 | +9.876% | 8 | 1,229 | +196.676% |
| 2024-12-05 | 80.75 | 80.75 | 80.50 | 80.50 | -1.829% | 3 | 1,233 | +225.975% |
| 2024-12-04 | 82.00 | 82.00 | 82.00 | 82.00 | +4.859% | 1 | 1,232 | +220.012% |
| 2024-12-03 | 77.50 | 78.20 | 77.45 | 78.20 | +0.192% | 6 | 1,231 | +235.563% |
| 2024-12-02 | 78.71 | 78.71 | 78.05 | 78.05 | +11.500% | 5 | 1,227 | +236.208% |
| 2024-11-27 | 72.50 | 72.50 | 70.00 | 70.00 | -7.174% | 104 | 1,128 | +274.871% |
| 2024-11-22 | 75.41 | 75.41 | 75.41 | 75.41 | +2.182% | 8 | 1,128 | +247.978% |
| 2024-11-21 | 75.50 | 75.50 | 73.80 | 73.80 | -2.690% | 4 | 1,124 | +255.569% |
| 2024-11-20 | 75.84 | 75.84 | 75.84 | 75.84 | +1.133% | 8 | 1,124 | +246.005% |
| 2024-11-18 | 75.00 | 75.00 | 74.99 | 74.99 | -2.610% | 101 | 1,116 | +249.927% |
| 2024-11-15 | 80.16 | 80.16 | 76.00 | 77.00 | -7.341% | 278 | 1,015 | +240.792% |
| 2024-11-14 | 83.57 | 83.73 | 82.45 | 83.10 | -2.511% | 41 | 936 | +215.776% |
| 2024-11-13 | 85.24 | 85.24 | 85.24 | 85.24 | -0.768% | 2 | 917 | +207.848% |
| 2024-11-12 | 85.10 | 85.90 | 85.10 | 85.90 | -3.004% | 2 | 915 | +205.483% |
| 2024-11-11 | 88.56 | 88.56 | 88.56 | 88.56 | -5.667% | 1 | 914 | +196.308% |
| 2024-11-07 | 93.20 | 93.88 | 93.20 | 93.88 | +6.621% | 3 | 913 | +179.516% |
| 2024-11-06 | 88.05 | 88.05 | 88.05 | 88.05 | +3.882% | 1 | 916 | +198.024% |
| 2024-11-05 | 84.30 | 84.76 | 84.00 | 84.76 | +4.836% | 5 | 917 | +209.592% |
| 2024-10-31 | 80.00 | 80.85 | 79.05 | 80.85 | -4.093% | 102 | 920 | +224.564% |
| 2024-10-28 | 84.30 | 84.30 | 84.30 | 84.30 | +2.306% | 1 | 819 | +211.281% |
| 2024-10-24 | 82.08 | 82.40 | 82.08 | 82.40 | -3.025% | 7 | 818 | +218.459% |
| 2024-10-23 | 87.50 | 87.55 | 84.97 | 84.97 | -2.947% | 4 | 821 | +208.827% |
| 2024-10-16 | 86.70 | 88.18 | 86.70 | 87.55 | +0.114% | 3 | 819 | +199.726% |
| 2024-10-15 | 86.10 | 87.45 | 86.10 | 87.45 | -7.947% | 3 | 822 | +200.069% |
| 2024-10-10 | 95.00 | 95.00 | 95.00 | 95.00 | -0.731% | 1 | 825 | +176.221% |
| 2024-10-09 | 90.00 | 96.01 | 90.00 | 95.70 | +4.022% | 53 | 825 | +174.201% |
| 2024-10-08 | 92.00 | 92.00 | 92.00 | 92.00 | +7.477% | 1 | 776 | +185.228% |
| 2024-10-07 | 88.03 | 88.03 | 85.60 | 85.60 | -1.223% | 4 | 777 | +206.554% |
| 2024-10-04 | 86.60 | 86.66 | 86.60 | 86.66 | +3.413% | 6 | 781 | +202.804% |
| 2024-10-03 | 83.80 | 83.80 | 83.80 | 83.80 | +0.143% | 1 | 784 | +213.138% |
| 2024-10-02 | 82.46 | 83.68 | 82.46 | 83.68 | +5.911% | 6 | 784 | +213.587% |
| 2024-10-01 | 80.00 | 80.00 | 77.50 | 79.01 | -2.888% | 202 | 786 | +232.123% |
| 2024-09-30 | 81.50 | 83.30 | 81.36 | 81.36 | -3.143% | 102 | 586 | +222.529% |
| 2024-09-27 | 85.20 | 85.30 | 84.00 | 84.00 | -4.977% | 208 | 486 | +212.393% |
| 2024-09-26 | 87.10 | 88.40 | 87.10 | 88.40 | +5.805% | 4 | 386 | +196.844% |
| 2024-09-24 | 83.55 | 83.55 | 83.55 | 83.55 | +4.437% | 1 | 386 | +214.075% |
| 2024-09-23 | 80.00 | 80.00 | 80.00 | 80.00 | -2.200% | 1 | 387 | +228.013% |
| 2024-09-20 | 78.20 | 81.80 | 78.20 | 81.80 | +1.489% | 4 | 386 | +220.795% |
| 2024-09-19 | 79.39 | 80.60 | 79.39 | 80.60 | +8.406% | 6 | 387 | +225.571% |
| 2024-09-18 | 73.75 | 76.70 | 73.75 | 74.35 | -0.668% | 6 | 393 | +252.939% |
| 2024-09-16 | 74.85 | 74.85 | 74.85 | 74.85 | -3.915% | 1 | 399 | +250.581% |
| 2024-09-13 | 77.40 | 78.05 | 77.10 | 77.90 | +3.867% | 20 | 398 | +236.855% |
| 2024-09-12 | 76.40 | 76.40 | 75.00 | 75.00 | +6.413% | 7 | 394 | +249.880% |
| 2024-09-11 | 59.75 | 70.48 | 59.75 | 70.48 | +13.916% | 29 | 400 | +272.318% |
| 2024-09-10 | 58.00 | 61.87 | 58.00 | 61.87 | +18.981% | 9 | 422 | +324.131% |
| 2024-09-09 | 51.00 | 52.00 | 51.00 | 52.00 | -2.274% | 5 | 423 | +404.635% |
| 2024-09-06 | 59.85 | 60.00 | 52.55 | 53.21 | -20.641% | 470 | 422 | +393.159% |
| 2024-09-05 | 66.50 | 67.05 | 64.56 | 67.05 | +0.979% | 14 | 243 | +291.365% |
| 2024-09-04 | 65.00 | 68.00 | 63.70 | 66.40 | +0.606% | 57 | 233 | +295.196% |
| 2024-09-03 | 72.30 | 72.30 | 66.00 | 66.00 | -4.070% | 13 | 179 | +297.591% |
| 2024-08-29 | 75.00 | 75.00 | 68.80 | 68.80 | -3.044% | 4 | 169 | +281.410% |
| 2024-08-28 | 72.38 | 72.38 | 70.00 | 70.96 | -2.821% | 8 | 166 | +269.800% |
| 2024-08-27 | 71.10 | 73.02 | 71.10 | 73.02 | +0.703% | 2 | 162 | +259.367% |
| 2024-08-26 | 76.20 | 76.20 | 72.04 | 72.51 | -7.038% | 14 | 162 | +261.895% |
| 2024-08-23 | 79.00 | 79.00 | 78.00 | 78.00 | -5.167% | 6 | 161 | +236.423% |
| 2024-08-22 | 82.25 | 82.25 | 82.25 | 82.25 | +3.720% | 1 | 158 | +219.040% |
| 2024-08-20 | 79.30 | 79.30 | 79.30 | 79.30 | +1.667% | 1 | 158 | +230.908% |
| 2024-08-15 | 77.10 | 78.00 | 77.10 | 78.00 | +11.492% | 2 | 157 | +236.423% |
| 2024-08-14 | 72.00 | 72.00 | 69.96 | 69.96 | +2.731% | 4 | 157 | +275.086% |
| 2024-08-13 | 66.00 | 68.10 | 66.00 | 68.10 | +8.439% | 20 | 157 | +285.330% |
| 2024-08-12 | 62.25 | 62.80 | 62.25 | 62.80 | -0.317% | 3 | 159 | +317.850% |
| 2024-08-09 | 63.00 | 63.00 | 63.00 | 63.00 | +3.279% | 2 | 158 | +316.524% |
| 2024-08-08 | 61.00 | 61.00 | 61.00 | 61.00 | +13.173% | 1 | 158 | +330.180% |
| 2024-08-07 | 63.00 | 63.00 | 53.90 | 53.90 | -15.781% | 12 | 158 | +386.846% |
| 2024-08-06 | 62.05 | 64.00 | 62.05 | 64.00 | +11.208% | 11 | 160 | +310.016% |
| 2024-08-05 | 51.14 | 59.90 | 51.14 | 57.55 | -0.964% | 76 | 154 | +355.969% |
| 2024-08-02 | 58.24 | 58.24 | 57.00 | 58.11 | -6.274% | 28 | 174 | +351.575% |
| 2024-08-01 | 68.00 | 68.50 | 62.00 | 62.00 | -12.429% | 12 | 179 | +323.242% |
| 2024-07-31 | 69.50 | 70.80 | 69.50 | 70.80 | +19.595% | 5 | 172 | +270.636% |
| 2024-07-30 | 61.80 | 61.80 | 59.20 | 59.20 | -8.923% | 2 | 175 | +343.260% |
| 2024-07-29 | 65.00 | 65.00 | 65.00 | 65.00 | -1.216% | 1 | 174 | +303.708% |
| 2024-07-26 | 63.99 | 65.80 | 63.99 | 65.80 | +2.812% | 8 | 173 | +298.799% |
| 2024-07-25 | 60.50 | 64.00 | 60.50 | 64.00 | -3.030% | 4 | 171 | +310.016% |
| 2024-07-24 | 69.60 | 69.60 | 66.00 | 66.00 | -12.409% | 13 | 167 | +297.591% |
| 2024-07-23 | 74.20 | 75.35 | 74.20 | 75.35 | +3.219% | 2 | 155 | +248.255% |
| 2024-07-22 | 73.00 | 73.00 | 73.00 | 73.00 | -2.276% | 1 | 154 | +259.466% |
| 2024-07-19 | 74.70 | 74.70 | 74.70 | 74.70 | +3.463% | 2 | 153 | +251.285% |
| 2024-07-18 | 70.80 | 72.20 | 69.00 | 72.20 | +3.885% | 22 | 152 | +263.449% |
| 2024-07-17 | 76.50 | 76.50 | 69.50 | 69.50 | -11.970% | 25 | 130 | +277.568% |
| 2024-07-16 | 81.90 | 82.00 | 78.95 | 78.95 | -2.531% | 6 | 124 | +232.375% |
| 2024-07-15 | 88.00 | 88.00 | 81.00 | 81.00 | 0.000% | 8 | 125 | +223.963% |