Dark

AVGO20261218C100
AVGO Dec 18 2026 100.00 Call (AVGO261218C00100000)
option OPRA

Inactive

Jun 4, 2026

311.20-11.086%(-38.80)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-04	306.8000	311.2000	306.8000	311.2000	-11.086%	10	603	0.000%
2026-05-29	350.0000	350.0000	350.0000	350.0000	+11.568%	2	603	-11.086%
2026-05-22	313.7100	313.7100	313.7100	313.7100	-5.252%	1	603	-0.800%
2026-05-05	331.1000	331.1000	331.1000	331.1000	+3.475%	3	604	-6.010%
2026-04-27	317.0800	319.9800	317.0800	319.9800	+16.781%	4	607	-2.744%
2026-04-13	274.0000	274.0000	274.0000	274.0000	+7.304%	2	609	+13.577%
2026-04-09	255.3000	255.3500	255.3000	255.3500	+2.550%	30	609	+21.872%
2026-04-08	249.0000	249.0000	249.0000	249.0000	+11.210%	1	609	+24.980%
2026-03-24	226.0000	226.0000	223.9000	223.9000	-3.053%	4	609	+38.991%
2026-03-16	230.9500	230.9500	230.9500	230.9500	+1.754%	10	609	+34.748%
2026-03-13	226.9700	226.9700	226.9700	226.9700	-3.128%	1	619	+37.111%
2026-03-09	234.3000	234.3000	234.3000	234.3000	+7.759%	5	619	+32.821%
2026-03-02	215.9500	217.4300	215.9500	217.4300	-12.274%	10	614	+43.127%
2026-02-11	247.8500	247.8500	247.8500	247.8500	+1.933%	1	604	+25.560%
2026-02-09	243.1500	243.1500	243.1500	243.1500	+8.067%	5	604	+27.987%
2026-02-06	225.0000	225.0000	225.0000	225.0000	+2.740%	8	604	+38.311%
2026-01-23	219.0000	219.0000	219.0000	219.0000	-7.478%	6	612	+42.100%
2026-01-20	244.9000	244.9000	236.7000	236.7000	-3.151%	8	606	+31.474%
2026-01-14	244.4000	244.4000	244.4000	244.4000	+2.689%	1	600	+27.332%
2026-01-08	238.0000	238.0000	238.0000	238.0000	-3.889%	2	600	+30.756%
2026-01-06	247.6300	247.6300	247.6300	247.6300	-0.710%	1	598	+25.671%
2026-01-02	249.4000	249.4000	249.4000	249.4000	-2.368%	1	599	+24.779%
2025-12-30	255.8000	255.8000	255.4500	255.4500	+3.951%	2	599	+21.824%
2025-12-22	247.9400	247.9400	245.1000	245.7400	+2.863%	8	599	+26.638%
2025-12-19	239.5200	239.5200	238.9000	238.9000	+3.752%	20	596	+30.264%
2025-12-18	230.2600	230.2600	230.2600	230.2600	-7.153%	1	606	+35.152%
2025-12-16	248.0000	248.0000	248.0000	248.0000	-12.982%	4	605	+25.484%
2025-12-12	285.0000	285.0000	285.0000	285.0000	-6.367%	2	605	+9.193%
2025-12-11	304.3800	304.3800	304.3800	304.3800	+4.959%	3	605	+2.241%
2025-12-05	290.0000	290.0000	290.0000	290.0000	-2.537%	1	605	+7.310%
2025-12-01	297.5500	297.5500	297.5500	297.5500	-2.099%	98	605	+4.587%
2025-11-28	303.9300	303.9300	303.9300	303.9300	+0.823%	7	507	+2.392%
2025-11-26	287.9500	303.5000	287.9500	301.4500	+14.363%	500	775	+3.234%
2025-11-06	263.5900	263.5900	263.5900	263.5900	+1.772%	1	775	+18.062%
2025-11-04	259.0000	259.0000	259.0000	259.0000	-4.439%	1	776	+20.154%
2025-11-03	272.2700	272.2700	271.0300	271.0300	+6.684%	3	774	+14.821%
2025-10-17	253.3500	255.0500	247.3500	254.0500	+1.905%	200	774	+22.496%
2025-10-14	249.4500	249.4500	248.0000	249.3000	-0.280%	3	966	+24.830%
2025-10-09	250.0000	250.0000	250.0000	250.0000	+3.928%	1	967	+24.480%
2025-10-07	240.5500	240.5500	240.5500	240.5500	-0.529%	2	968	+29.370%
2025-10-01	242.9300	242.9300	241.8300	241.8300	+3.532%	2	968	+28.685%
2025-09-29	233.5800	233.5800	233.5800	233.5800	-2.329%	1	968	+33.231%
2025-09-26	242.6500	242.6500	236.6500	239.1500	-2.883%	250	967	+30.128%
2025-09-23	246.2500	246.2500	246.2500	246.2500	-2.321%	1	1,179	+26.376%
2025-09-18	252.1000	252.1000	252.1000	252.1000	+1.156%	2	1,178	+23.443%
2025-09-17	249.2200	249.2200	249.2200	249.2200	+4.180%	2	1,180	+24.870%
2025-09-05	239.2300	239.2300	239.2200	239.2200	+20.060%	4	1,178	+30.089%
2025-08-29	199.2500	199.2500	199.2500	199.2500	+2.442%	1	1,182	+56.186%
2025-07-24	194.7000	194.7000	194.3000	194.5000	+16.467%	6	1,182	+60.000%
2025-06-04	167.0000	167.0000	167.0000	167.0000	+6.505%	4	1,196	+86.347%
2025-06-02	153.5000	156.8000	153.5000	156.8000	+2.921%	4	1,196	+98.469%
2025-05-29	152.3500	152.3500	152.3500	152.3500	+39.005%	1	1,200	+104.266%
2025-05-01	108.5000	109.6000	108.5000	109.6000	+23.215%	2	1,201	+183.942%
2025-04-23	88.9500	88.9500	88.9500	88.9500	-6.849%	4	1,203	+249.859%
2025-04-09	95.4900	95.4900	95.4900	95.4900	+51.211%	2	1,199	+225.898%
2025-04-04	60.5500	63.1500	58.4500	63.1500	-11.368%	230	1,200	+392.795%
2025-04-03	71.2500	71.2500	71.2500	71.2500	-12.523%	7	1,153	+336.772%
2025-04-02	81.4500	81.4500	81.4500	81.4500	+2.453%	2	1,144	+282.075%
2025-04-01	79.4500	79.5000	79.4500	79.5000	+6.000%	2	1,144	+291.447%
2025-03-31	75.0000	75.0000	75.0000	75.0000	-26.471%	6	1,144	+314.933%
2025-03-24	102.0000	102.0000	102.0000	102.0000	+0.612%	1	1,138	+205.098%
2025-03-21	101.2500	101.4100	101.2500	101.3800	+7.679%	16	1,137	+206.964%
2025-03-10	93.8500	94.1500	92.8000	94.1500	-5.405%	5	1,133	+230.536%
2025-03-07	99.5300	99.5300	99.5300	99.5300	-6.104%	2	1,138	+212.670%
2025-02-28	106.0000	106.0000	106.0000	106.0000	-10.954%	4	1,137	+193.585%
2025-02-26	119.0400	119.0400	119.0400	119.0400	-0.050%	15	1,139	+161.425%
2025-02-24	119.1000	119.1000	119.1000	119.1000	-13.110%	2	1,154	+161.293%
2025-02-10	137.0700	137.0700	137.0700	137.0700	+5.642%	1	1,154	+127.037%
2025-02-04	128.0000	129.7500	128.0000	129.7500	-3.172%	2	1,155	+139.846%
2025-01-31	134.0000	134.0000	134.0000	134.0000	+5.346%	6	1,157	+132.239%
2025-01-30	127.2000	127.2000	127.2000	127.2000	+13.067%	1	1,155	+144.654%
2025-01-28	112.5000	112.5000	112.5000	112.5000	+1.351%	1	1,155	+176.622%
2025-01-27	121.0000	121.0000	108.8000	111.0000	-29.046%	54	1,154	+180.360%
2025-01-24	156.4400	156.4400	156.4400	156.4400	+7.667%	2	1,202	+98.926%
2025-01-23	145.4500	145.4500	145.0000	145.3000	+6.408%	3	1,203	+114.178%
2025-01-15	136.5300	136.7000	136.5300	136.5500	+2.669%	35	1,206	+127.902%
2025-01-13	133.0000	133.0000	133.0000	133.0000	+0.987%	4	1,171	+133.985%
2025-01-10	133.0000	133.0000	131.7000	131.7000	-5.659%	6	1,175	+136.295%
2025-01-03	139.6000	139.6000	139.6000	139.6000	-0.243%	2	1,177	+122.923%
2025-01-02	139.9400	139.9400	139.9400	139.9400	-4.151%	1	1,178	+122.381%
2024-12-30	146.0000	146.0000	146.0000	146.0000	-6.260%	5	1,179	+113.151%
2024-12-26	155.7500	155.7500	155.7500	155.7500	+5.236%	1	1,174	+99.807%
2024-12-24	146.0000	148.0000	146.0000	148.0000	+6.131%	2	1,173	+110.270%
2024-12-23	139.4500	139.4500	139.4500	139.4500	-4.650%	1	1,173	+123.162%
2024-12-17	146.2500	146.2500	146.2500	146.2500	-6.847%	2	1,174	+112.786%
2024-12-16	145.0000	157.0000	145.0000	157.0000	+22.656%	12	1,176	+98.217%
2024-12-13	122.7500	128.0000	122.7500	128.0000	+45.256%	58	1,188	+143.125%
2024-12-12	88.9000	88.9000	88.1200	88.1200	-6.255%	22	1,197	+253.155%
2024-12-11	90.7000	94.0000	89.5500	94.0000	+15.168%	28	1,199	+231.064%
2024-12-10	79.9000	82.0300	79.9000	81.6200	-6.399%	10	1,221	+281.279%
2024-12-09	87.2000	87.2000	87.2000	87.2000	-1.413%	2	1,231	+256.881%
2024-12-06	86.2000	88.4500	86.2000	88.4500	+9.876%	8	1,229	+251.837%
2024-12-05	80.7500	80.7500	80.5000	80.5000	-1.829%	3	1,233	+286.584%
2024-12-04	82.0000	82.0000	82.0000	82.0000	+4.859%	1	1,232	+279.512%
2024-12-03	77.5000	78.2000	77.4500	78.2000	+0.192%	6	1,231	+297.954%
2024-12-02	78.7100	78.7100	78.0500	78.0500	+11.500%	5	1,227	+298.719%
2024-11-27	72.5000	72.5000	70.0000	70.0000	-7.174%	104	1,128	+344.571%
2024-11-22	75.4100	75.4100	75.4100	75.4100	+2.182%	8	1,128	+312.677%
2024-11-21	75.5000	75.5000	73.8000	73.8000	-2.690%	4	1,124	+321.680%
2024-11-20	75.8400	75.8400	75.8400	75.8400	+1.133%	8	1,124	+310.338%
2024-11-18	75.0000	75.0000	74.9900	74.9900	-2.610%	101	1,116	+314.989%
2024-11-15	80.1600	80.1600	76.0000	77.0000	-7.341%	278	1,015	+304.156%
2024-11-14	83.5700	83.7300	82.4500	83.1000	-2.511%	41	936	+274.489%
2024-11-13	85.2400	85.2400	85.2400	85.2400	-0.768%	2	917	+265.087%
2024-11-12	85.1000	85.9000	85.1000	85.9000	-3.004%	2	915	+262.282%
2024-11-11	88.5600	88.5600	88.5600	88.5600	-5.667%	1	914	+251.400%
2024-11-07	93.2000	93.8800	93.2000	93.8800	+6.621%	3	913	+231.487%
2024-11-06	88.0500	88.0500	88.0500	88.0500	+3.882%	1	916	+253.436%
2024-11-05	84.3000	84.7600	84.0000	84.7600	+4.836%	5	917	+267.154%
2024-10-31	80.0000	80.8500	79.0500	80.8500	-4.093%	102	920	+284.910%
2024-10-28	84.3000	84.3000	84.3000	84.3000	+2.306%	1	819	+269.158%
2024-10-24	82.0800	82.4000	82.0800	82.4000	-3.025%	7	818	+277.670%
2024-10-23	87.5000	87.5500	84.9700	84.9700	-2.947%	4	821	+266.247%
2024-10-16	86.7000	88.1800	86.7000	87.5500	+0.114%	3	819	+255.454%
2024-10-15	86.1000	87.4500	86.1000	87.4500	-7.947%	3	822	+255.860%
2024-10-10	95.0000	95.0000	95.0000	95.0000	-0.731%	1	825	+227.579%
2024-10-09	90.0000	96.0100	90.0000	95.7000	+4.022%	53	825	+225.183%
2024-10-08	92.0000	92.0000	92.0000	92.0000	+7.477%	1	776	+238.261%
2024-10-07	88.0300	88.0300	85.6000	85.6000	-1.223%	4	777	+263.551%
2024-10-04	86.6000	86.6600	86.6000	86.6600	+3.413%	6	781	+259.105%
2024-10-03	83.8000	83.8000	83.8000	83.8000	+0.143%	1	784	+271.360%
2024-10-02	82.4600	83.6800	82.4600	83.6800	+5.911%	6	784	+271.893%
2024-10-01	80.0000	80.0000	77.5000	79.0100	-2.888%	202	786	+293.874%
2024-09-30	81.5000	83.3000	81.3600	81.3600	-3.143%	102	586	+282.498%
2024-09-27	85.2000	85.3000	84.0000	84.0000	-4.977%	208	486	+270.476%
2024-09-26	87.1000	88.4000	87.1000	88.4000	+5.805%	4	386	+252.036%
2024-09-24	83.5500	83.5500	83.5500	83.5500	+4.438%	1	386	+272.472%
2024-09-23	80.0000	80.0000	80.0000	80.0000	-2.200%	1	387	+289.000%
2024-09-20	78.2000	81.8000	78.2000	81.8000	+1.489%	4	386	+280.440%
2024-09-19	79.3900	80.6000	79.3900	80.6000	+8.406%	6	387	+286.104%
2024-09-18	73.7500	76.7000	73.7500	74.3500	-0.668%	6	393	+318.561%
2024-09-16	74.8500	74.8500	74.8500	74.8500	-3.915%	1	399	+315.765%
2024-09-13	77.4000	78.0500	77.1000	77.9000	+3.867%	20	398	+299.487%
2024-09-12	76.4000	76.4000	75.0000	75.0000	+6.413%	7	394	+314.933%
2024-09-11	59.7500	70.4800	59.7500	70.4800	+13.916%	29	400	+341.544%
2024-09-10	58.0000	61.8700	58.0000	61.8700	+18.981%	9	422	+402.990%
2024-09-09	51.0000	52.0000	51.0000	52.0000	-2.274%	5	423	+498.462%
2024-09-06	59.8500	60.0000	52.5500	53.2100	-20.641%	470	422	+484.852%
2024-09-05	66.5000	67.0500	64.5600	67.0500	+0.979%	14	243	+364.131%
2024-09-04	65.0000	68.0000	63.7000	66.4000	+0.606%	57	233	+368.675%
2024-09-03	72.3000	72.3000	66.0000	66.0000	-4.070%	13	179	+371.515%
2024-08-29	75.0000	75.0000	68.8000	68.8000	-3.044%	4	169	+352.326%
2024-08-28	72.3800	72.3800	70.0000	70.9600	-2.821%	8	166	+338.557%
2024-08-27	71.1000	73.0200	71.1000	73.0200	+0.703%	2	162	+326.185%
2024-08-26	76.2000	76.2000	72.0400	72.5100	-7.038%	14	162	+329.182%
2024-08-23	79.0000	79.0000	78.0000	78.0000	-5.167%	6	161	+298.974%
2024-08-22	82.2500	82.2500	82.2500	82.2500	+3.720%	1	158	+278.359%
2024-08-20	79.3000	79.3000	79.3000	79.3000	+1.667%	1	158	+292.434%
2024-08-15	77.1000	78.0000	77.1000	78.0000	+11.492%	2	157	+298.974%
2024-08-14	72.0000	72.0000	69.9600	69.9600	+2.731%	4	157	+344.826%
2024-08-13	66.0000	68.1000	66.0000	68.1000	+8.439%	20	157	+356.975%
2024-08-12	62.2500	62.8000	62.2500	62.8000	-0.317%	3	159	+395.541%
2024-08-09	63.0000	63.0000	63.0000	63.0000	+3.279%	2	158	+393.968%
2024-08-08	61.0000	61.0000	61.0000	61.0000	+13.173%	1	158	+410.164%
2024-08-07	63.0000	63.0000	53.9000	53.9000	-15.781%	12	158	+477.365%
2024-08-06	62.0500	64.0000	62.0500	64.0000	+11.208%	11	160	+386.250%
2024-08-05	51.1400	59.9000	51.1400	57.5500	-0.964%	76	154	+440.747%
2024-08-02	58.2400	58.2400	57.0000	58.1100	-6.274%	28	174	+435.536%
2024-08-01	68.0000	68.5000	62.0000	62.0000	-12.429%	12	179	+401.935%
2024-07-31	69.5000	70.8000	69.5000	70.8000	+19.595%	5	172	+339.548%
2024-07-30	61.8000	61.8000	59.2000	59.2000	-8.923%	2	175	+425.676%
2024-07-29	65.0000	65.0000	65.0000	65.0000	-1.216%	1	174	+378.769%
2024-07-26	63.9900	65.8000	63.9900	65.8000	+2.813%	8	173	+372.948%
2024-07-25	60.5000	64.0000	60.5000	64.0000	-3.030%	4	171	+386.250%
2024-07-24	69.6000	69.6000	66.0000	66.0000	-12.409%	13	167	+371.515%
2024-07-23	74.2000	75.3500	74.2000	75.3500	+3.219%	2	155	+313.006%
2024-07-22	73.0000	73.0000	73.0000	73.0000	-2.276%	1	154	+326.301%
2024-07-19	74.7000	74.7000	74.7000	74.7000	+3.463%	2	153	+316.600%
2024-07-18	70.8000	72.2000	69.0000	72.2000	+3.885%	22	152	+331.025%
2024-07-17	76.5000	76.5000	69.5000	69.5000	-11.970%	25	130	+347.770%
2024-07-16	81.9000	82.0000	78.9500	78.9500	-2.531%	6	124	+294.174%
2024-07-15	88.0000	88.0000	81.0000	81.0000	0.000%	8	125	+284.198%