Dark

AVGO20261218C150
AVGO Dec 18 2026 150.00 Call (AVGO261218C00150000)
option OPRA

EOD

Jun 25, 2026

236.10-10.568%(-27.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	236.1000	236.1000	236.1000	236.1000	-10.568%	1	344	0.000%
2026-06-18	264.0000	264.0000	264.0000	264.0000	+14.898%	2	344	-10.568%
2026-06-09	241.2400	241.2400	229.7700	229.7700	-4.660%	3	344	+2.755%
2026-06-05	241.0000	241.0000	241.0000	241.0000	-12.357%	1	345	-2.033%
2026-06-04	274.9100	274.9900	274.9100	274.9800	-15.908%	10	345	-14.139%
2026-06-03	327.0000	327.0000	327.0000	327.0000	-2.478%	1	345	-27.798%
2026-06-02	335.3100	335.3100	335.3100	335.3100	+8.165%	10	346	-29.588%
2026-06-01	302.1000	310.0000	302.1000	310.0000	+3.333%	2	352	-23.839%
2026-05-29	300.0000	300.0000	300.0000	300.0000	+6.727%	2	353	-21.300%
2026-05-28	281.0900	281.0900	281.0900	281.0900	+5.673%	1	355	-16.006%
2026-05-21	266.0000	266.0000	266.0000	266.0000	-7.285%	1	356	-11.241%
2026-05-11	286.9000	286.9000	286.9000	286.9000	+6.575%	2	356	-17.707%
2026-05-04	269.2000	269.2000	269.2000	269.2000	-1.359%	8	356	-12.296%
2026-04-27	272.9100	272.9100	272.9100	272.9100	-2.879%	1	364	-13.488%
2026-04-23	281.0000	281.0000	281.0000	281.0000	+11.508%	1	365	-15.979%
2026-04-20	252.0000	252.0000	252.0000	252.0000	+0.398%	1	366	-6.310%
2026-04-15	244.2500	251.0000	244.2500	251.0000	+7.036%	3	367	-5.936%
2026-04-14	234.5500	234.5500	234.5000	234.5000	+2.001%	4	369	+0.682%
2026-04-10	225.7000	229.9000	225.7000	229.9000	+9.476%	2	372	+2.697%
2026-04-09	207.1000	213.2000	206.9000	210.0000	+12.018%	602	373	+12.429%
2026-04-07	187.4700	187.4700	187.4700	187.4700	+12.927%	1	754	+25.940%
2026-03-31	166.0100	166.0100	166.0100	166.0100	+4.937%	1	755	+42.220%
2026-03-27	158.2000	158.2000	158.2000	158.2000	-11.620%	1	756	+49.241%
2026-03-13	188.5000	188.5000	179.0000	179.0000	+4.678%	3	757	+31.899%
2026-03-04	171.5000	171.5000	171.0000	171.0000	-5.785%	2	754	+38.070%
2026-02-24	181.5000	181.5000	181.5000	181.5000	-4.423%	1	755	+30.083%
2026-02-20	189.9000	189.9000	189.9000	189.9000	+15.406%	1	754	+24.329%
2026-02-04	163.0900	164.5500	163.0900	164.5500	-12.585%	2	753	+43.482%
2026-01-28	188.2400	188.2400	188.2400	188.2400	+0.566%	1	753	+25.425%
2026-01-21	187.2100	187.2300	187.1800	187.1800	-8.746%	10	754	+26.135%
2025-12-31	205.1200	205.1200	205.1200	205.1200	-8.018%	2	752	+15.103%
2025-12-12	223.0000	223.0000	223.0000	223.0000	-14.231%	1	752	+5.874%
2025-12-08	260.0000	260.0000	260.0000	260.0000	+6.405%	1	751	-9.192%
2025-12-01	244.3500	244.3500	244.3500	244.3500	-5.007%	8	752	-3.376%
2025-11-28	257.2300	257.2300	257.2300	257.2300	+2.892%	2	752	-8.214%
2025-11-26	250.0000	250.0000	250.0000	250.0000	+26.871%	1	751	-5.560%
2025-11-21	197.0500	197.0500	197.0500	197.0500	-8.011%	1	751	+19.817%
2025-11-12	214.2100	214.2100	214.2100	214.2100	-1.739%	1	751	+10.219%
2025-11-04	218.0000	218.0000	218.0000	218.0000	+5.035%	1	751	+8.303%
2025-10-14	207.5500	207.5500	207.5500	207.5500	+3.413%	1	752	+13.756%
2025-10-10	200.7000	200.7000	200.7000	200.7000	-2.964%	1	752	+17.638%
2025-10-09	206.8300	206.8300	206.8300	206.8300	+8.527%	1	753	+14.152%
2025-10-07	190.5800	190.5800	190.5800	190.5800	-0.641%	9	763	+23.885%
2025-10-01	186.5500	191.8100	186.5500	191.8100	-3.419%	2	763	+23.091%
2025-09-26	198.6000	198.6000	198.6000	198.6000	-5.877%	1	761	+18.882%
2025-09-17	211.0000	211.0000	211.0000	211.0000	-4.308%	1	760	+11.896%
2025-09-12	220.5000	220.5000	220.5000	220.5000	-1.121%	1	761	+7.075%
2025-09-10	213.0000	223.0000	213.0000	223.0000	+5.363%	3	762	+5.874%
2025-09-08	211.6500	211.6500	211.6500	211.6500	+7.398%	1	763	+11.552%
2025-09-05	197.7200	197.7200	195.9000	197.0700	+29.379%	10	763	+19.805%
2025-09-02	152.3200	152.3200	152.3200	152.3200	-10.542%	5	766	+55.003%
2025-08-28	170.2700	170.2700	170.2700	170.2700	+13.009%	1	766	+38.662%
2025-08-20	150.6700	150.6700	150.6700	150.6700	-10.064%	2	766	+56.700%
2025-08-13	174.2000	174.2000	167.5300	167.5300	+9.877%	60	768	+40.930%
2025-08-01	152.4700	152.4700	152.4700	152.4700	+1.545%	11	768	+54.850%
2025-07-17	150.1500	150.1500	150.1500	150.1500	+3.896%	1	768	+57.243%
2025-07-15	144.5200	144.5200	144.5200	144.5200	+3.971%	1	769	+63.368%
2025-07-14	139.0000	139.0000	139.0000	139.0000	-0.714%	1	768	+69.856%
2025-07-08	140.0000	140.0000	140.0000	140.0000	+9.060%	1	769	+68.643%
2025-07-01	130.6900	130.6900	128.3700	128.3700	+0.094%	12	772	+83.921%
2025-06-24	128.2500	128.2500	128.2500	128.2500	+8.548%	4	770	+84.094%
2025-06-17	118.1500	118.1500	118.1500	118.1500	-1.212%	1	770	+99.831%
2025-06-11	120.0000	120.0000	119.6000	119.6000	+6.786%	6	771	+97.408%
2025-06-10	112.2500	112.2500	112.0000	112.0000	-1.995%	38	770	+110.804%
2025-06-06	119.8500	119.8500	114.2800	114.2800	-11.411%	64	778	+106.598%
2025-06-05	129.0000	129.0000	129.0000	129.0000	+1.176%	4	775	+83.023%
2025-06-04	125.6700	127.5000	125.6700	127.5000	+9.725%	3	771	+85.176%
2025-06-02	116.2000	116.2000	116.2000	116.2000	+5.244%	1	774	+103.184%
2025-05-29	108.3100	110.4100	108.3100	110.4100	+5.152%	3	775	+113.839%
2025-05-28	105.0000	105.0000	105.0000	105.0000	+2.389%	5	778	+124.857%
2025-05-27	102.5500	102.5500	102.5500	102.5500	-2.333%	1	773	+130.229%
2025-05-21	101.8900	105.0000	101.8900	105.0000	+5.666%	3	774	+124.857%
2025-05-20	99.2500	99.3700	99.2500	99.3700	+6.449%	11	777	+137.597%
2025-05-19	93.3500	93.3500	93.3500	93.3500	-8.480%	5	777	+152.919%
2025-05-13	102.0000	102.0000	102.0000	102.0000	+24.239%	1	772	+131.471%
2025-05-08	78.9500	82.1000	78.9500	82.1000	+10.201%	7	773	+187.576%
2025-05-06	74.5000	74.5000	74.5000	74.5000	-2.614%	2	780	+216.913%
2025-05-05	76.5000	76.5000	76.5000	76.5000	-3.165%	3	778	+208.627%
2025-05-02	75.9000	79.0000	75.9000	79.0000	+18.690%	22	779	+198.861%
2025-04-30	62.6000	66.5600	62.2000	66.5600	-0.359%	6	790	+254.718%
2025-04-29	66.8000	66.8000	66.8000	66.8000	-2.196%	2	786	+253.443%
2025-04-28	68.3000	68.3000	68.3000	68.3000	+0.147%	1	788	+245.681%
2025-04-25	68.0000	68.2000	68.0000	68.2000	+5.069%	16	789	+246.188%
2025-04-24	64.9100	64.9100	64.9100	64.9100	+12.262%	4	797	+263.734%
2025-04-23	57.2000	57.8200	57.2000	57.8200	+13.819%	4	801	+308.336%
2025-04-22	50.1500	50.8000	50.0500	50.8000	+8.200%	8	801	+364.764%
2025-04-21	48.0400	48.0400	46.9500	46.9500	-18.149%	2	799	+402.875%
2025-04-11	57.3600	57.3600	57.3600	57.3600	-1.663%	2	801	+311.611%
2025-04-09	47.0000	58.3300	47.0000	58.3300	+36.604%	3	800	+304.766%
2025-04-08	49.7100	49.7100	42.7000	42.7000	+1.137%	4	803	+452.927%
2025-04-07	42.2200	42.2200	42.2200	42.2200	+7.567%	1	799	+459.214%
2025-04-04	35.0000	39.2500	34.0000	39.2500	-24.880%	78	800	+501.529%
2025-03-27	54.3000	54.3000	52.2500	52.2500	-23.723%	2	799	+351.866%
2025-03-20	68.5000	68.5000	68.5000	68.5000	-4.861%	2	799	+244.672%
2025-03-14	72.0000	72.0000	72.0000	72.0000	+2.857%	4	797	+227.917%
2025-03-12	75.0000	75.0000	70.0000	70.0000	+14.304%	2	795	+237.286%
2025-03-10	67.3000	67.3000	61.2400	61.2400	-8.597%	5	795	+285.532%
2025-03-07	67.5000	67.5000	66.5100	67.0000	+11.667%	10	792	+252.388%
2025-03-06	60.5000	61.5500	60.0000	60.0000	-0.580%	8	791	+293.500%
2025-03-04	60.3500	60.3500	60.3500	60.3500	-9.588%	2	787	+291.218%
2025-03-03	69.6000	69.6000	66.7500	66.7500	-12.665%	10	787	+253.708%
2025-02-27	82.2000	82.2000	76.4300	76.4300	-9.550%	2	785	+208.910%
2025-02-26	84.5000	84.5000	84.5000	84.5000	+11.463%	1	787	+179.408%
2025-02-25	76.0000	76.0000	75.8100	75.8100	-11.125%	2	787	+211.436%
2025-02-24	85.3000	85.3000	85.3000	85.3000	-4.757%	1	787	+176.788%
2025-02-21	89.5600	89.5600	89.5600	89.5600	-7.661%	2	786	+163.622%
2025-02-18	96.9900	96.9900	96.9900	96.9900	-6.902%	1	787	+143.427%
2025-02-14	104.1800	104.1800	104.1800	104.1800	-2.745%	2	785	+126.627%
2025-02-12	107.1200	107.1200	107.1200	107.1200	+6.960%	1	785	+120.407%
2025-02-07	100.1500	100.1500	100.1500	100.1500	+9.215%	4	784	+135.746%
2025-01-30	90.6500	92.0000	90.6500	91.7000	+22.316%	7	793	+157.470%
2025-01-27	89.0000	89.0000	74.9700	74.9700	-32.823%	16	793	+214.926%
2025-01-24	113.0000	115.6000	111.5100	111.6000	+5.283%	24	792	+111.559%
2025-01-23	106.0000	106.0000	106.0000	106.0000	-4.847%	2	797	+122.736%
2025-01-22	114.3500	114.3500	111.4000	111.4000	+1.968%	11	797	+111.939%
2025-01-21	109.2500	109.2500	109.2500	109.2500	+2.486%	1	807	+116.110%
2025-01-17	104.0000	106.6000	104.0000	106.6000	+2.500%	6	807	+121.482%
2025-01-16	104.0000	104.0000	104.0000	104.0000	+5.051%	2	807	+127.019%
2025-01-15	99.5500	99.5500	98.4000	99.0000	+2.167%	4	807	+138.485%
2025-01-10	96.9000	96.9000	96.9000	96.9000	-2.613%	10	809	+143.653%
2025-01-08	99.5000	99.5000	99.5000	99.5000	+0.252%	1	815	+137.286%
2025-01-07	102.2000	102.2000	99.2500	99.2500	-7.829%	15	815	+137.884%
2025-01-06	111.0000	111.0000	107.6800	107.6800	+4.139%	5	827	+119.261%
2025-01-03	104.0600	104.0600	103.4000	103.4000	-2.728%	4	832	+128.337%
2025-01-02	103.6000	107.2000	103.6000	106.3000	+3.606%	3	831	+122.107%
2024-12-31	104.2000	104.2000	102.6000	102.6000	-7.384%	9	839	+130.117%
2024-12-26	110.7800	110.7800	110.7800	110.7800	+0.893%	8	839	+113.125%
2024-12-24	110.3000	110.3000	108.0000	109.8000	+6.087%	4	843	+115.027%
2024-12-23	104.6000	104.6000	103.5000	103.5000	+8.377%	42	843	+128.116%
2024-12-20	95.0000	99.6800	95.0000	95.5000	+4.945%	9	887	+147.225%
2024-12-19	94.0000	94.0000	91.0000	91.0000	-4.211%	3	867	+159.451%
2024-12-18	105.2000	106.0000	95.0000	95.0000	-13.242%	304	866	+148.526%
2024-12-17	112.0600	112.0600	105.5100	109.5000	-8.750%	209	562	+115.616%
2024-12-16	107.0000	120.0000	107.0000	120.0000	+23.077%	7	430	+96.750%
2024-12-13	85.0000	97.5000	85.0000	97.5000	+64.252%	122	437	+142.154%
2024-12-12	56.2600	59.3600	56.2600	59.3600	-2.689%	6	470	+297.743%
2024-12-11	57.7000	61.0000	57.7000	61.0000	+19.608%	7	470	+287.049%
2024-12-10	54.0000	54.0000	51.0000	51.0000	-7.138%	8	477	+362.941%
2024-12-09	56.0000	56.0000	54.9200	54.9200	-4.553%	3	473	+329.898%
2024-12-06	55.2600	57.5400	54.9900	57.5400	+13.941%	10	473	+310.323%
2024-12-05	50.5000	50.5000	50.5000	50.5000	+21.951%	1	471	+367.525%
2024-11-27	41.6800	41.6800	41.4100	41.4100	-11.800%	9	470	+470.152%
2024-11-25	45.5000	46.9500	45.5000	46.9500	+3.300%	3	470	+402.875%
2024-11-22	46.0000	46.0000	45.4500	45.4500	-2.781%	110	469	+419.472%
2024-11-21	46.7500	46.7500	46.7500	46.7500	+0.107%	1	469	+405.027%
2024-11-15	47.5000	47.5000	46.7000	46.7000	-12.218%	14	468	+405.567%
2024-11-13	53.2000	53.2000	53.2000	53.2000	-5.590%	17	468	+343.797%
2024-11-11	56.6000	56.6000	56.2100	56.3500	-7.395%	4	468	+318.988%
2024-11-08	60.8500	60.8500	60.8500	60.8500	0.000%	2	470	+288.003%
2024-11-07	61.0000	61.0000	60.8500	60.8500	+5.313%	6	469	+288.003%
2024-11-06	57.0000	57.7800	57.0000	57.7800	+2.265%	11	473	+308.619%
2024-10-30	56.5000	56.5000	56.5000	56.5000	-3.419%	5	478	+317.876%
2024-10-29	55.0000	58.5000	55.0000	58.5000	+8.736%	6	483	+303.590%
2024-10-25	53.8000	53.8000	53.8000	53.8000	+2.967%	2	488	+338.848%
2024-10-24	52.2500	52.2500	52.2500	52.2500	-2.500%	1	489	+351.866%
2024-10-23	56.2000	56.2000	53.1600	53.5900	-7.524%	5	488	+340.567%
2024-10-22	57.9500	57.9500	57.9500	57.9500	-0.086%	1	490	+307.420%
2024-10-21	58.0000	58.0000	58.0000	58.0000	-5.306%	2	489	+307.069%
2024-10-17	61.0000	61.5000	61.0000	61.2500	+10.460%	3	491	+285.469%
2024-10-15	56.7500	57.0000	53.5000	55.4500	-7.583%	105	494	+325.789%
2024-10-14	61.9300	61.9300	59.0000	60.0000	+0.251%	9	416	+293.500%
2024-10-11	58.0000	59.8500	57.9200	59.8500	-6.132%	16	417	+294.486%
2024-10-09	63.7600	63.7600	63.7600	63.7600	+15.298%	1	418	+270.295%
2024-10-08	55.3000	55.3000	55.3000	55.3000	+5.837%	1	418	+326.944%
2024-10-02	52.2500	52.2500	52.2500	52.2500	+8.178%	1	418	+351.866%
2024-10-01	50.0000	50.0000	48.3000	48.3000	-3.881%	3	418	+388.820%
2024-09-30	50.2500	50.2500	50.2500	50.2500	-6.425%	1	419	+369.851%
2024-09-27	53.7000	53.7000	53.7000	53.7000	-1.468%	2	420	+339.665%
2024-09-26	57.4800	58.0000	54.5000	54.5000	+0.739%	12	420	+333.211%
2024-09-25	54.0900	54.1000	54.0900	54.1000	+0.670%	6	430	+336.414%
2024-09-24	52.2000	53.7400	52.2000	53.7400	+7.244%	4	436	+339.338%
2024-09-23	50.1100	50.1100	50.1100	50.1100	-0.477%	5	433	+371.163%
2024-09-20	49.9100	50.3500	49.8100	50.3500	+1.676%	6	435	+368.918%
2024-09-19	48.0000	49.5200	48.0000	49.5200	+8.478%	6	437	+376.777%
2024-09-18	45.6500	45.6500	45.6500	45.6500	+1.107%	2	437	+417.196%
2024-09-17	46.3000	46.3000	44.5000	45.1500	-2.463%	3	437	+422.924%
2024-09-16	46.0000	46.2900	46.0000	46.2900	-4.655%	5	438	+410.045%
2024-09-13	49.1500	49.2500	47.6200	48.5500	+0.726%	56	443	+386.303%
2024-09-12	44.7800	48.2000	44.7500	48.2000	+14.762%	113	464	+389.834%
2024-09-11	35.7000	42.0000	34.1500	42.0000	+17.483%	84	445	+462.143%
2024-09-10	32.6600	36.0000	32.6600	35.7500	+18.968%	20	441	+560.420%
2024-09-09	30.1000	30.1000	26.0000	30.0500	+0.167%	134	430	+685.691%
2024-09-06	32.9500	32.9500	28.1500	30.0000	-24.051%	166	407	+687.000%
2024-09-05	40.7100	40.9500	39.3000	39.5000	-1.275%	25	389	+497.722%
2024-09-04	38.4800	41.7500	38.2900	40.0100	+1.497%	56	388	+490.102%
2024-09-03	42.3200	42.4000	39.0000	39.4200	-13.267%	45	355	+498.935%
2024-08-30	44.8800	45.9000	43.9000	45.4500	+9.255%	74	354	+419.472%
2024-08-29	44.1000	44.7700	41.6000	41.6000	-1.188%	80	354	+467.548%
2024-08-28	43.4000	43.4000	42.1000	42.1000	-7.269%	11	346	+460.808%
2024-08-27	42.6300	45.4000	42.6300	45.4000	+2.321%	40	357	+420.044%
2024-08-26	47.3200	47.3200	44.3700	44.3700	-8.872%	37	365	+432.116%
2024-08-23	48.2600	48.6900	47.5200	48.6900	-4.154%	30	366	+384.904%
2024-08-22	51.7500	51.7500	50.8000	50.8000	+5.944%	57	378	+364.764%
2024-08-21	46.7800	48.0000	46.7800	47.9500	-0.104%	14	434	+392.388%
2024-08-20	49.0000	49.0000	48.0000	48.0000	0.000%	5	422	+391.875%
2024-08-19	46.6000	48.0000	44.5000	48.0000	+0.230%	94	422	+391.875%
2024-08-16	47.8900	47.8900	47.8900	47.8900	-1.663%	6	441	+393.005%
2024-08-15	45.0000	48.7000	45.0000	48.7000	+15.130%	41	438	+384.805%
2024-08-14	42.0000	44.4100	40.9700	42.3000	+4.444%	61	443	+458.156%
2024-08-13	38.5000	41.0000	38.5000	40.5000	+7.143%	13	425	+482.963%
2024-08-12	38.0000	38.0000	36.3000	37.8000	+2.162%	35	421	+524.603%
2024-08-09	35.7200	37.9200	35.7200	37.0000	+4.431%	102	423	+538.108%
2024-08-08	33.7000	35.4300	33.7000	35.4300	+11.591%	100	409	+566.384%
2024-08-07	36.7500	36.7500	31.3000	31.7500	-17.532%	29	360	+643.622%
2024-08-06	36.9000	38.5000	36.9000	38.5000	+10.473%	66	359	+513.247%
2024-08-05	28.7000	37.0500	28.7000	34.8500	-0.429%	64	347	+577.475%
2024-08-02	34.2300	35.1000	33.5000	35.0000	-6.667%	41	333	+574.571%
2024-08-01	40.0000	40.0000	36.8000	37.5000	-14.188%	21	331	+529.600%
2024-07-31	38.8100	43.7000	38.8100	43.7000	+23.796%	25	322	+440.275%
2024-07-30	37.1000	37.1000	33.9300	35.3000	-8.786%	24	322	+568.839%
2024-07-29	41.0500	41.0500	37.9000	38.7000	-1.276%	50	304	+510.078%
2024-07-26	39.7400	40.0000	38.5000	39.2000	+3.158%	32	295	+502.296%
2024-07-25	39.3000	39.8000	36.1000	38.0000	-3.308%	56	287	+521.316%
2024-07-24	44.8000	44.8000	39.3000	39.3000	-16.913%	21	258	+500.763%
2024-07-23	47.2000	47.5000	47.2000	47.3000	+9.238%	5	243	+399.154%
2024-07-19	45.9000	45.9000	42.7000	43.3000	+3.837%	6	242	+445.266%
2024-07-18	43.7000	45.5000	41.7000	41.7000	+0.482%	14	239	+466.187%
2024-07-17	44.7500	45.0800	41.5000	41.5000	-16.162%	109	229	+468.916%
2024-07-16	51.0000	51.0000	48.3500	49.5000	-4.808%	18	177	+376.970%
2024-07-15	52.0000	52.0000	52.0000	52.0000	0.000%	1	171	+354.038%