AVGO261218C00140000
AVGO Dec 18 2026 140.00 Call
optionOPRA
EODOct 5, 2026
224.75USD-0.443%(-1.00)3Vol157OI
AVGO261218C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 219.75 | 224.75 | 219.75 | 224.75 | -0.443% | 3 | 159 | 0.000% |
| 2026-09-11 | 225.75 | 225.75 | 225.75 | 225.75 | +4.104% | 8 | 167 | -0.443% |
| 2026-09-04 | 216.85 | 216.85 | 216.85 | 216.85 | -11.850% | 3 | 170 | +3.643% |
| 2026-07-28 | 246.00 | 246.00 | 246.00 | 246.00 | -6.959% | 1 | 171 | -8.638% |
| 2026-06-22 | 264.40 | 264.40 | 264.40 | 264.40 | -22.798% | 1 | 172 | -14.996% |
| 2026-06-02 | 350.40 | 350.40 | 342.48 | 342.48 | +8.724% | 2 | 172 | -34.376% |
| 2026-06-01 | 315.00 | 315.00 | 315.00 | 315.00 | +6.780% | 1 | 173 | -28.651% |
| 2026-05-05 | 295.00 | 295.00 | 295.00 | 295.00 | +3.483% | 1 | 173 | -23.814% |
| 2026-04-24 | 285.07 | 285.07 | 285.07 | 285.07 | +17.798% | 1 | 172 | -21.160% |
| 2026-04-13 | 242.00 | 242.00 | 242.00 | 242.00 | +8.847% | 1 | 172 | -7.128% |
| 2026-04-09 | 220.30 | 222.33 | 220.30 | 222.33 | +27.046% | 11 | 172 | +1.088% |
| 2026-03-31 | 175.00 | 175.00 | 175.00 | 175.00 | -9.345% | 10 | 172 | +28.429% |
| 2026-02-24 | 193.04 | 193.04 | 193.04 | 193.04 | -4.930% | 10 | 182 | +16.427% |
| 2026-02-20 | 203.05 | 203.05 | 203.05 | 203.05 | +0.371% | 1 | 178 | +10.687% |
| 2026-01-22 | 202.30 | 202.30 | 202.30 | 202.30 | -17.429% | 1 | 178 | +11.097% |
| 2025-11-24 | 245.00 | 245.00 | 245.00 | 245.00 | +7.930% | 1 | 179 | -8.265% |
| 2025-11-04 | 227.00 | 227.00 | 227.00 | 227.00 | -7.956% | 1 | 180 | -0.991% |
| 2025-10-29 | 246.62 | 246.62 | 246.62 | 246.62 | +19.498% | 5 | 181 | -8.868% |
| 2025-10-22 | 206.38 | 206.38 | 206.38 | 206.38 | -4.009% | 1 | 186 | +8.901% |
| 2025-10-10 | 215.00 | 215.00 | 215.00 | 215.00 | +8.127% | 1 | 187 | +4.535% |
| 2025-10-07 | 198.84 | 198.84 | 198.84 | 198.84 | -12.540% | 5 | 192 | +13.031% |
| 2025-09-15 | 227.35 | 227.35 | 227.35 | 227.35 | -4.254% | 2 | 192 | -1.144% |
| 2025-09-10 | 237.45 | 237.45 | 237.45 | 237.45 | +41.171% | 1 | 192 | -5.348% |
| 2025-08-22 | 168.20 | 168.20 | 168.20 | 168.20 | -1.059% | 10 | 192 | +33.621% |
| 2025-08-05 | 170.00 | 170.00 | 170.00 | 170.00 | +15.646% | 2 | 192 | +32.206% |
| 2025-07-10 | 147.00 | 147.00 | 147.00 | 147.00 | +6.901% | 1 | 194 | +52.891% |
| 2025-06-26 | 137.51 | 137.51 | 137.51 | 137.51 | +9.135% | 1 | 194 | +63.443% |
| 2025-06-06 | 126.00 | 126.00 | 126.00 | 126.00 | -5.703% | 2 | 194 | +78.373% |
| 2025-06-05 | 133.10 | 133.62 | 133.10 | 133.62 | +15.588% | 6 | 194 | +68.201% |
| 2025-05-29 | 115.59 | 115.60 | 115.59 | 115.60 | +9.573% | 5 | 200 | +94.420% |
| 2025-05-16 | 105.80 | 105.80 | 105.50 | 105.50 | -5.117% | 4 | 198 | +113.033% |
| 2025-05-15 | 110.30 | 111.19 | 110.30 | 111.19 | +2.150% | 3 | 196 | +102.131% |
| 2025-05-13 | 105.00 | 109.00 | 105.00 | 108.85 | +31.620% | 3 | 199 | +106.477% |
| 2025-05-07 | 82.70 | 82.70 | 82.70 | 82.70 | +3.764% | 1 | 201 | +171.765% |
| 2025-05-06 | 79.70 | 79.70 | 79.70 | 79.70 | +0.759% | 1 | 201 | +181.995% |
| 2025-05-01 | 79.10 | 79.10 | 79.10 | 79.10 | +49.105% | 1 | 202 | +184.134% |
| 2025-04-21 | 53.05 | 53.05 | 53.05 | 53.05 | -9.856% | 2 | 202 | +323.657% |
| 2025-04-17 | 58.85 | 58.85 | 58.85 | 58.85 | -12.982% | 1 | 203 | +281.903% |
| 2025-04-11 | 65.29 | 67.63 | 65.29 | 67.63 | +9.081% | 4 | 203 | +232.323% |
| 2025-04-10 | 62.00 | 62.00 | 62.00 | 62.00 | +0.032% | 1 | 201 | +262.500% |
| 2025-04-09 | 53.50 | 61.98 | 53.50 | 61.98 | +11.676% | 20 | 201 | +262.617% |
| 2025-04-08 | 55.50 | 55.50 | 55.50 | 55.50 | +46.631% | 70 | 219 | +304.955% |
| 2025-04-07 | 37.85 | 37.85 | 37.85 | 37.85 | -15.135% | 2 | 256 | +493.791% |
| 2025-04-04 | 37.95 | 44.60 | 37.95 | 44.60 | -2.514% | 4 | 256 | +403.924% |
| 2025-04-03 | 49.75 | 50.63 | 45.75 | 45.75 | -19.990% | 8 | 256 | +391.257% |
| 2025-04-02 | 57.18 | 57.18 | 57.18 | 57.18 | +9.582% | 1 | 248 | +293.057% |
| 2025-03-31 | 50.97 | 52.18 | 50.97 | 52.18 | -6.067% | 7 | 247 | +330.721% |
| 2025-03-28 | 54.73 | 55.55 | 54.73 | 55.55 | -14.538% | 16 | 252 | +304.590% |
| 2025-03-26 | 65.00 | 65.00 | 65.00 | 65.00 | -8.373% | 1 | 247 | +245.769% |
| 2025-03-21 | 70.94 | 70.94 | 70.94 | 70.94 | -5.790% | 2 | 247 | +216.817% |
| 2025-03-13 | 75.30 | 75.30 | 75.30 | 75.30 | -2.081% | 2 | 249 | +198.473% |
| 2025-03-12 | 76.90 | 76.90 | 76.90 | 76.90 | +4.060% | 2 | 249 | +192.263% |
| 2025-03-11 | 73.90 | 73.90 | 73.90 | 73.90 | +12.481% | 2 | 249 | +204.127% |
| 2025-03-10 | 65.70 | 65.70 | 65.70 | 65.70 | -2.811% | 2 | 249 | +242.085% |
| 2025-03-07 | 67.60 | 67.60 | 67.60 | 67.60 | +4.888% | 2 | 249 | +232.470% |
| 2025-03-06 | 64.45 | 64.45 | 64.45 | 64.45 | -11.531% | 10 | 250 | +248.720% |
| 2025-03-05 | 72.85 | 72.85 | 72.85 | 72.85 | -0.817% | 1 | 261 | +208.511% |
| 2025-03-03 | 72.50 | 73.75 | 72.00 | 73.45 | -11.463% | 65 | 261 | +205.990% |
| 2025-02-25 | 82.96 | 82.96 | 82.96 | 82.96 | -21.736% | 1 | 283 | +170.914% |
| 2025-02-18 | 106.00 | 106.00 | 106.00 | 106.00 | -5.526% | 7 | 283 | +112.028% |
| 2025-02-11 | 112.20 | 112.20 | 112.20 | 112.20 | -0.213% | 1 | 283 | +100.312% |
| 2025-02-10 | 112.44 | 112.44 | 112.44 | 112.44 | +4.208% | 1 | 284 | +99.884% |
| 2025-02-06 | 107.90 | 107.90 | 107.90 | 107.90 | +11.237% | 2 | 284 | +108.295% |
| 2025-02-03 | 99.00 | 99.00 | 97.00 | 97.00 | -4.855% | 41 | 282 | +131.701% |
| 2025-01-31 | 101.95 | 101.95 | 101.95 | 101.95 | +6.810% | 4 | 285 | +120.451% |
| 2025-01-30 | 95.45 | 95.45 | 95.45 | 95.45 | +19.672% | 2 | 283 | +135.464% |
| 2025-01-27 | 94.64 | 94.64 | 79.76 | 79.76 | -32.692% | 44 | 285 | +181.783% |
| 2025-01-21 | 118.50 | 118.50 | 118.50 | 118.50 | +12.429% | 25 | 297 | +89.662% |
| 2025-01-13 | 105.40 | 105.40 | 105.40 | 105.40 | +0.861% | 4 | 297 | +113.235% |
| 2025-01-08 | 104.50 | 104.50 | 104.50 | 104.50 | -8.293% | 2 | 293 | +115.072% |
| 2025-01-02 | 113.20 | 113.95 | 113.20 | 113.95 | -0.913% | 2 | 293 | +97.236% |
| 2024-12-24 | 115.00 | 115.00 | 115.00 | 115.00 | +3.604% | 3 | 296 | +95.435% |
| 2024-12-23 | 110.00 | 111.00 | 110.00 | 111.00 | +2.304% | 9 | 296 | +102.477% |
| 2024-12-18 | 113.00 | 113.00 | 108.50 | 108.50 | -15.301% | 56 | 294 | +107.143% |
| 2024-12-16 | 128.10 | 128.10 | 128.10 | 128.10 | +24.611% | 1 | 330 | +75.449% |
| 2024-12-13 | 92.50 | 102.80 | 92.50 | 102.80 | +60.876% | 34 | 331 | +118.628% |
| 2024-12-12 | 63.90 | 63.90 | 63.90 | 63.90 | -3.182% | 3 | 337 | +251.721% |
| 2024-12-11 | 65.62 | 66.00 | 65.30 | 66.00 | +17.396% | 7 | 339 | +240.530% |
| 2024-12-10 | 55.83 | 56.22 | 55.45 | 56.22 | -6.300% | 15 | 340 | +299.769% |
| 2024-12-09 | 61.58 | 61.63 | 60.00 | 60.00 | -3.954% | 21 | 339 | +274.583% |
| 2024-12-06 | 61.54 | 62.47 | 61.54 | 62.47 | +14.940% | 6 | 351 | +259.773% |
| 2024-12-04 | 55.35 | 55.35 | 54.35 | 54.35 | +4.319% | 8 | 351 | +313.523% |
| 2024-12-03 | 52.10 | 52.10 | 52.10 | 52.10 | -2.617% | 1 | 351 | +331.382% |
| 2024-12-02 | 50.80 | 53.50 | 50.80 | 53.50 | +14.439% | 8 | 351 | +320.093% |
| 2024-11-27 | 46.75 | 46.75 | 46.75 | 46.75 | -7.242% | 10 | 341 | +380.749% |
| 2024-11-25 | 50.40 | 50.40 | 50.40 | 50.40 | -0.572% | 1 | 341 | +345.933% |
| 2024-11-22 | 50.90 | 51.16 | 50.40 | 50.69 | -2.986% | 16 | 342 | +343.381% |
| 2024-11-21 | 51.80 | 52.25 | 51.70 | 52.25 | +8.066% | 76 | 311 | +330.144% |
| 2024-11-20 | 49.55 | 49.55 | 48.35 | 48.35 | -7.198% | 6 | 311 | +364.840% |
| 2024-11-19 | 52.10 | 52.10 | 52.10 | 52.10 | +0.192% | 5 | 306 | +331.382% |
| 2024-11-18 | 52.00 | 52.00 | 52.00 | 52.00 | +1.069% | 1 | 301 | +332.212% |
| 2024-11-15 | 54.57 | 54.81 | 51.30 | 51.45 | -7.878% | 18 | 302 | +336.832% |
| 2024-11-14 | 55.85 | 55.85 | 55.85 | 55.85 | -6.761% | 1 | 298 | +302.417% |
| 2024-11-13 | 58.00 | 60.28 | 58.00 | 59.90 | -10.128% | 11 | 297 | +275.209% |
| 2024-11-07 | 66.65 | 66.65 | 66.65 | 66.65 | +5.794% | 1 | 291 | +237.209% |
| 2024-11-06 | 62.50 | 63.00 | 62.50 | 63.00 | +7.325% | 3 | 292 | +256.746% |
| 2024-11-05 | 58.70 | 58.70 | 58.70 | 58.70 | +3.436% | 1 | 295 | +282.879% |
| 2024-11-04 | 56.75 | 56.75 | 56.75 | 56.75 | +0.088% | 1 | 296 | +296.035% |
| 2024-10-31 | 55.60 | 56.70 | 55.34 | 56.70 | -1.494% | 7 | 296 | +296.384% |
| 2024-10-24 | 57.56 | 57.56 | 57.56 | 57.56 | -2.490% | 1 | 293 | +290.462% |
| 2024-10-23 | 58.50 | 59.03 | 58.50 | 59.03 | -7.039% | 2 | 293 | +280.739% |
| 2024-10-22 | 63.05 | 63.50 | 63.05 | 63.50 | -1.779% | 3 | 294 | +253.937% |
| 2024-10-21 | 64.65 | 64.65 | 64.65 | 64.65 | -5.607% | 1 | 296 | +247.641% |
| 2024-10-17 | 68.40 | 68.49 | 68.40 | 68.49 | +10.521% | 2 | 297 | +228.150% |
| 2024-10-16 | 61.97 | 61.97 | 61.97 | 61.97 | +2.633% | 2 | 297 | +262.675% |
| 2024-10-15 | 60.42 | 60.42 | 60.38 | 60.38 | -8.515% | 2 | 297 | +272.226% |
| 2024-10-14 | 66.00 | 66.00 | 66.00 | 66.00 | +0.457% | 1 | 297 | +240.530% |
| 2024-10-11 | 65.70 | 65.70 | 65.70 | 65.70 | -4.227% | 2 | 298 | +242.085% |
| 2024-10-10 | 68.60 | 68.60 | 68.60 | 68.60 | -0.652% | 1 | 298 | +227.624% |
| 2024-10-09 | 66.70 | 70.90 | 66.70 | 69.05 | +9.066% | 6 | 298 | +225.489% |
| 2024-10-08 | 63.31 | 63.31 | 63.31 | 63.31 | +5.219% | 2 | 302 | +254.999% |
| 2024-10-07 | 60.17 | 60.17 | 60.17 | 60.17 | +6.741% | 1 | 304 | +273.525% |
| 2024-10-02 | 57.55 | 57.55 | 56.37 | 56.37 | +4.972% | 3 | 305 | +298.705% |
| 2024-10-01 | 53.70 | 53.70 | 53.70 | 53.70 | -5.954% | 2 | 308 | +318.529% |
| 2024-09-30 | 57.10 | 57.10 | 57.10 | 57.10 | -1.040% | 2 | 306 | +293.608% |
| 2024-09-27 | 57.70 | 57.70 | 57.70 | 57.70 | -8.340% | 2 | 308 | +289.515% |
| 2024-09-26 | 62.95 | 62.95 | 62.95 | 62.95 | +4.917% | 5 | 308 | +257.029% |
| 2024-09-25 | 60.00 | 60.00 | 60.00 | 60.00 | +1.695% | 1 | 313 | +274.583% |
| 2024-09-24 | 55.80 | 59.80 | 55.80 | 59.00 | +7.273% | 10 | 314 | +280.932% |
| 2024-09-20 | 55.00 | 55.00 | 55.00 | 55.00 | +3.774% | 2 | 324 | +308.636% |
| 2024-09-18 | 53.00 | 53.00 | 53.00 | 53.00 | +3.073% | 5 | 325 | +324.057% |
| 2024-09-17 | 51.42 | 51.42 | 51.42 | 51.42 | +1.661% | 1 | 330 | +337.087% |
| 2024-09-16 | 49.64 | 50.75 | 49.64 | 50.58 | -7.363% | 10 | 330 | +344.346% |
| 2024-09-13 | 54.60 | 54.60 | 53.84 | 54.60 | +3.723% | 6 | 338 | +311.630% |
| 2024-09-12 | 52.64 | 52.64 | 52.64 | 52.64 | +17.500% | 1 | 339 | +326.957% |
| 2024-09-11 | 38.57 | 44.80 | 38.00 | 44.80 | +27.817% | 55 | 340 | +401.674% |
| 2024-09-09 | 33.30 | 35.05 | 32.00 | 35.05 | +6.535% | 117 | 293 | +541.227% |
| 2024-09-06 | 35.85 | 35.85 | 32.87 | 32.90 | -25.057% | 152 | 276 | +583.131% |
| 2024-09-05 | 43.90 | 43.90 | 43.90 | 43.90 | -1.126% | 1 | 201 | +411.959% |
| 2024-09-03 | 47.50 | 47.50 | 43.00 | 44.40 | -9.388% | 10 | 200 | +406.194% |
| 2024-08-29 | 51.10 | 51.10 | 49.00 | 49.00 | +3.990% | 7 | 206 | +358.673% |
| 2024-08-28 | 48.60 | 48.80 | 47.12 | 47.12 | -4.111% | 3 | 207 | +376.974% |
| 2024-08-27 | 49.28 | 49.28 | 49.14 | 49.14 | +0.800% | 7 | 207 | +357.367% |
| 2024-08-26 | 48.75 | 48.75 | 48.70 | 48.75 | -12.791% | 50 | 202 | +361.026% |
| 2024-08-23 | 53.27 | 55.90 | 53.27 | 55.90 | +4.097% | 4 | 177 | +302.057% |
| 2024-08-19 | 53.70 | 53.70 | 53.70 | 53.70 | +1.321% | 1 | 176 | +318.529% |
| 2024-08-16 | 52.45 | 53.00 | 52.45 | 53.00 | -1.670% | 4 | 177 | +324.057% |
| 2024-08-15 | 51.00 | 53.90 | 50.90 | 53.90 | +21.670% | 20 | 177 | +316.976% |
| 2024-08-13 | 44.30 | 44.30 | 44.30 | 44.30 | +8.049% | 1 | 190 | +407.336% |
| 2024-08-09 | 41.00 | 41.00 | 41.00 | 41.00 | +18.841% | 4 | 191 | +448.171% |
| 2024-08-07 | 41.40 | 41.40 | 34.50 | 34.50 | -17.365% | 6 | 192 | +551.449% |
| 2024-08-06 | 41.75 | 41.75 | 41.75 | 41.75 | +8.021% | 2 | 195 | +438.323% |
| 2024-08-05 | 37.00 | 39.90 | 36.40 | 38.65 | +0.651% | 17 | 193 | +481.501% |
| 2024-08-02 | 37.40 | 39.70 | 35.60 | 38.40 | -5.882% | 61 | 176 | +485.286% |
| 2024-08-01 | 47.07 | 47.16 | 40.80 | 40.80 | -12.069% | 6 | 158 | +450.858% |
| 2024-07-31 | 43.50 | 46.40 | 43.50 | 46.40 | +16.583% | 6 | 157 | +384.375% |
| 2024-07-30 | 40.95 | 40.95 | 38.30 | 39.80 | -5.238% | 15 | 160 | +464.698% |
| 2024-07-29 | 42.00 | 42.00 | 42.00 | 42.00 | -3.226% | 5 | 167 | +435.119% |
| 2024-07-26 | 43.40 | 43.40 | 43.40 | 43.40 | +8.799% | 2 | 172 | +417.857% |
| 2024-07-25 | 39.89 | 39.89 | 39.89 | 39.89 | -6.229% | 5 | 171 | +463.424% |
| 2024-07-24 | 46.28 | 47.09 | 42.54 | 42.54 | -17.398% | 15 | 171 | +428.326% |
| 2024-07-23 | 51.50 | 51.50 | 51.50 | 51.50 | +7.786% | 5 | 159 | +336.408% |
| 2024-07-19 | 49.60 | 49.60 | 47.30 | 47.78 | +2.203% | 35 | 159 | +370.385% |
| 2024-07-18 | 46.75 | 46.75 | 46.75 | 46.75 | -1.889% | 2 | 142 | +380.749% |
| 2024-07-17 | 47.90 | 49.20 | 46.83 | 47.65 | -12.888% | 19 | 142 | +371.668% |
| 2024-07-16 | 55.00 | 55.00 | 53.72 | 54.70 | -10.033% | 10 | 127 | +310.878% |
| 2024-07-15 | 60.80 | 60.80 | 60.80 | 60.80 | 0.000% | 1 | 121 | +269.655% |