AVGO261218C00160000
AVGO Dec 18 2026 160.00 Call
optionOPRA
InactiveSep 21, 2026
200.50USD+9.863%(+18.00)1Vol393OI
AVGO261218C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 200.50 | 200.50 | 200.50 | 200.50 | +9.863% | 1 | 394 | 0.000% |
| 2026-09-16 | 182.50 | 182.50 | 182.50 | 182.50 | -32.904% | 1 | 394 | +9.863% |
| 2026-08-07 | 272.00 | 272.00 | 272.00 | 272.00 | +19.298% | 1 | 395 | -26.287% |
| 2026-07-21 | 228.00 | 228.00 | 228.00 | 228.00 | +1.781% | 2 | 397 | -12.061% |
| 2026-06-12 | 225.80 | 225.80 | 224.01 | 224.01 | -7.678% | 5 | 397 | -10.495% |
| 2026-06-08 | 242.64 | 242.64 | 242.64 | 242.64 | -14.908% | 1 | 398 | -17.367% |
| 2026-05-29 | 290.00 | 290.00 | 285.15 | 285.15 | +0.053% | 2 | 399 | -29.686% |
| 2026-05-14 | 285.00 | 285.00 | 285.00 | 285.00 | +4.837% | 1 | 400 | -29.649% |
| 2026-04-23 | 271.85 | 271.85 | 271.85 | 271.85 | +2.450% | 1 | 399 | -26.246% |
| 2026-04-22 | 263.00 | 265.35 | 262.68 | 265.35 | +32.675% | 6 | 404 | -24.439% |
| 2026-04-09 | 200.00 | 200.00 | 200.00 | 200.00 | +14.910% | 1 | 404 | +0.250% |
| 2026-04-07 | 174.05 | 174.05 | 174.05 | 174.05 | +15.265% | 1 | 405 | +15.197% |
| 2026-03-27 | 151.00 | 151.00 | 151.00 | 151.00 | -9.543% | 5 | 406 | +32.781% |
| 2026-02-27 | 166.93 | 166.93 | 166.93 | 166.93 | -6.471% | 50 | 408 | +20.110% |
| 2026-02-23 | 178.48 | 178.48 | 178.48 | 178.48 | +4.988% | 1 | 418 | +12.338% |
| 2026-02-06 | 170.00 | 170.00 | 170.00 | 170.00 | 0.000% | 1 | 419 | +17.941% |
| 2026-02-05 | 170.00 | 170.00 | 170.00 | 170.00 | -7.844% | 2 | 420 | +17.941% |
| 2026-02-03 | 184.47 | 184.47 | 184.47 | 184.47 | +3.183% | 2 | 422 | +8.690% |
| 2026-01-30 | 178.78 | 178.78 | 178.78 | 178.78 | +0.101% | 1 | 422 | +12.149% |
| 2026-01-28 | 178.60 | 178.60 | 178.60 | 178.60 | -7.148% | 1 | 422 | +12.262% |
| 2026-01-09 | 192.35 | 192.35 | 192.35 | 192.35 | +1.772% | 1 | 422 | +4.237% |
| 2025-12-22 | 192.00 | 192.00 | 189.00 | 189.00 | -2.908% | 2 | 423 | +6.085% |
| 2025-12-17 | 194.26 | 194.95 | 194.15 | 194.66 | -22.245% | 13 | 423 | +3.000% |
| 2025-12-09 | 250.35 | 250.35 | 250.35 | 250.35 | +0.486% | 1 | 421 | -19.912% |
| 2025-11-28 | 250.73 | 250.73 | 249.14 | 249.14 | +27.889% | 3 | 421 | -19.523% |
| 2025-11-17 | 194.81 | 194.81 | 194.81 | 194.81 | +4.613% | 2 | 423 | +2.921% |
| 2025-11-13 | 186.22 | 186.22 | 186.22 | 186.22 | -8.473% | 2 | 424 | +7.668% |
| 2025-11-04 | 203.46 | 203.46 | 203.46 | 203.46 | +1.325% | 1 | 423 | -1.455% |
| 2025-10-13 | 200.80 | 200.80 | 200.80 | 200.80 | +6.985% | 1 | 424 | -0.149% |
| 2025-10-06 | 187.69 | 187.69 | 187.69 | 187.69 | -2.372% | 1 | 424 | +6.825% |
| 2025-10-03 | 192.25 | 192.25 | 192.25 | 192.25 | -9.474% | 1 | 424 | +4.291% |
| 2025-09-12 | 212.37 | 212.37 | 212.37 | 212.37 | -4.604% | 2 | 425 | -5.589% |
| 2025-09-11 | 222.35 | 222.62 | 222.35 | 222.62 | +18.101% | 2 | 423 | -9.936% |
| 2025-09-05 | 188.50 | 188.50 | 188.50 | 188.50 | +20.409% | 1 | 423 | +6.366% |
| 2025-09-04 | 157.79 | 157.79 | 156.55 | 156.55 | +4.891% | 6 | 423 | +28.074% |
| 2025-09-02 | 149.25 | 149.25 | 149.25 | 149.25 | -0.831% | 1 | 426 | +34.338% |
| 2025-08-25 | 150.50 | 150.50 | 150.50 | 150.50 | +1.381% | 1 | 426 | +33.223% |
| 2025-08-22 | 148.45 | 148.45 | 148.45 | 148.45 | +6.914% | 1 | 427 | +35.062% |
| 2025-08-20 | 138.85 | 138.85 | 138.85 | 138.85 | -15.024% | 2 | 427 | +44.400% |
| 2025-08-14 | 163.00 | 163.40 | 163.00 | 163.40 | +2.189% | 11 | 427 | +22.705% |
| 2025-08-08 | 159.90 | 159.90 | 159.90 | 159.90 | +7.136% | 1 | 438 | +25.391% |
| 2025-08-05 | 149.50 | 149.50 | 149.25 | 149.25 | +4.239% | 2 | 438 | +34.338% |
| 2025-08-01 | 143.18 | 143.18 | 143.18 | 143.18 | +9.674% | 10 | 440 | +40.034% |
| 2025-07-07 | 130.55 | 130.55 | 130.55 | 130.55 | +2.795% | 1 | 440 | +53.581% |
| 2025-07-02 | 127.00 | 127.00 | 127.00 | 127.00 | -2.831% | 1 | 440 | +57.874% |
| 2025-06-30 | 130.70 | 130.70 | 130.70 | 130.70 | +3.920% | 1 | 460 | +53.405% |
| 2025-06-26 | 125.77 | 125.77 | 125.77 | 125.77 | +14.336% | 1 | 460 | +59.418% |
| 2025-06-23 | 110.00 | 110.00 | 110.00 | 110.00 | +0.347% | 2 | 460 | +82.273% |
| 2025-06-16 | 109.62 | 109.62 | 109.62 | 109.62 | +5.811% | 1 | 462 | +82.905% |
| 2025-06-09 | 103.60 | 103.60 | 103.60 | 103.60 | -13.087% | 1 | 463 | +93.533% |
| 2025-06-05 | 118.30 | 119.20 | 118.30 | 119.20 | -0.667% | 2 | 463 | +68.205% |
| 2025-06-04 | 120.00 | 120.00 | 120.00 | 120.00 | +11.008% | 1 | 466 | +67.083% |
| 2025-06-02 | 108.10 | 108.10 | 108.10 | 108.10 | +8.480% | 10 | 466 | +85.476% |
| 2025-05-28 | 99.60 | 99.65 | 99.60 | 99.65 | +4.127% | 2 | 476 | +101.204% |
| 2025-05-14 | 95.70 | 95.70 | 95.70 | 95.70 | +0.949% | 1 | 478 | +109.509% |
| 2025-05-13 | 96.00 | 97.63 | 94.80 | 94.80 | +11.163% | 13 | 478 | +111.498% |
| 2025-05-12 | 83.65 | 85.28 | 83.65 | 85.28 | +23.148% | 11 | 481 | +135.108% |
| 2025-05-07 | 69.25 | 69.25 | 69.25 | 69.25 | -3.471% | 20 | 492 | +189.531% |
| 2025-05-02 | 71.85 | 71.85 | 71.47 | 71.74 | +6.439% | 20 | 500 | +179.481% |
| 2025-05-01 | 67.95 | 67.95 | 67.40 | 67.40 | +46.363% | 2 | 510 | +197.478% |
| 2025-04-22 | 45.10 | 46.05 | 45.10 | 46.05 | +8.353% | 2 | 510 | +335.396% |
| 2025-04-21 | 41.80 | 42.50 | 41.70 | 42.50 | -15.708% | 9 | 509 | +371.765% |
| 2025-04-17 | 50.70 | 50.70 | 50.42 | 50.42 | +0.840% | 100 | 506 | +297.660% |
| 2025-04-16 | 50.00 | 50.20 | 49.45 | 50.00 | -8.257% | 12 | 506 | +301.000% |
| 2025-04-15 | 54.50 | 54.50 | 54.50 | 54.50 | -2.242% | 1 | 506 | +267.890% |
| 2025-04-11 | 55.75 | 55.75 | 55.75 | 55.75 | +29.501% | 2 | 505 | +259.641% |
| 2025-04-09 | 41.70 | 43.05 | 41.70 | 43.05 | -9.254% | 4 | 504 | +365.738% |
| 2025-04-08 | 47.44 | 47.44 | 47.44 | 47.44 | +40.355% | 3 | 503 | +322.639% |
| 2025-04-07 | 30.60 | 39.05 | 30.60 | 33.80 | +0.148% | 80 | 503 | +493.195% |
| 2025-04-04 | 32.00 | 34.00 | 29.50 | 33.75 | -7.280% | 58 | 442 | +494.074% |
| 2025-04-03 | 39.79 | 39.80 | 36.40 | 36.40 | -24.871% | 34 | 445 | +450.824% |
| 2025-04-02 | 45.10 | 48.45 | 45.10 | 48.45 | +8.027% | 3 | 419 | +313.829% |
| 2025-04-01 | 44.85 | 44.85 | 44.85 | 44.85 | +2.514% | 2 | 420 | +347.046% |
| 2025-03-31 | 43.10 | 43.75 | 42.61 | 43.75 | -5.118% | 8 | 420 | +358.286% |
| 2025-03-28 | 48.22 | 48.22 | 46.11 | 46.11 | -4.731% | 4 | 423 | +334.830% |
| 2025-03-27 | 47.11 | 48.40 | 47.11 | 48.40 | -7.810% | 3 | 424 | +314.256% |
| 2025-03-26 | 52.50 | 52.50 | 52.50 | 52.50 | -19.479% | 1 | 423 | +281.905% |
| 2025-03-17 | 65.20 | 65.20 | 65.20 | 65.20 | +18.545% | 1 | 422 | +207.515% |
| 2025-03-10 | 55.00 | 55.00 | 55.00 | 55.00 | +0.493% | 1 | 422 | +264.545% |
| 2025-03-06 | 54.30 | 54.73 | 54.25 | 54.73 | -5.752% | 7 | 423 | +266.344% |
| 2025-03-03 | 63.80 | 65.40 | 58.07 | 58.07 | -28.131% | 19 | 429 | +245.273% |
| 2025-02-24 | 83.50 | 83.59 | 80.80 | 80.80 | -16.339% | 20 | 431 | +148.144% |
| 2025-02-13 | 96.58 | 96.58 | 96.58 | 96.58 | -3.420% | 1 | 446 | +107.600% |
| 2025-02-10 | 98.15 | 100.00 | 98.15 | 100.00 | +12.221% | 2 | 446 | +100.500% |
| 2025-02-04 | 89.11 | 89.11 | 89.11 | 89.11 | +2.343% | 5 | 448 | +125.003% |
| 2025-01-31 | 86.85 | 87.07 | 86.85 | 87.07 | +21.031% | 62 | 451 | +130.274% |
| 2025-01-28 | 70.00 | 71.94 | 70.00 | 71.94 | -2.122% | 2 | 452 | +178.704% |
| 2025-01-27 | 83.00 | 83.00 | 73.50 | 73.50 | -31.944% | 16 | 453 | +172.789% |
| 2025-01-22 | 108.00 | 108.00 | 108.00 | 108.00 | +16.192% | 2 | 468 | +85.648% |
| 2025-01-15 | 92.95 | 92.95 | 92.95 | 92.95 | -2.924% | 2 | 470 | +115.707% |
| 2025-01-03 | 95.75 | 95.75 | 95.75 | 95.75 | -1.775% | 2 | 472 | +109.399% |
| 2024-12-23 | 97.48 | 97.48 | 97.48 | 97.48 | +4.056% | 3 | 473 | +105.683% |
| 2024-12-20 | 93.68 | 93.68 | 93.68 | 93.68 | +8.994% | 2 | 476 | +114.026% |
| 2024-12-19 | 87.56 | 87.56 | 85.95 | 85.95 | -4.500% | 2 | 476 | +133.275% |
| 2024-12-18 | 96.05 | 96.05 | 90.00 | 90.00 | -9.045% | 11 | 475 | +122.778% |
| 2024-12-17 | 103.45 | 103.45 | 98.95 | 98.95 | -11.927% | 4 | 465 | +102.628% |
| 2024-12-16 | 110.65 | 115.20 | 110.65 | 112.35 | +37.012% | 16 | 467 | +78.460% |
| 2024-12-13 | 77.00 | 85.30 | 77.00 | 82.00 | +56.998% | 18 | 478 | +144.512% |
| 2024-12-12 | 52.23 | 52.23 | 52.23 | 52.23 | +0.636% | 1 | 485 | +283.879% |
| 2024-12-11 | 51.50 | 51.90 | 51.50 | 51.90 | +13.072% | 2 | 484 | +286.320% |
| 2024-12-10 | 48.75 | 48.75 | 45.90 | 45.90 | +7.873% | 3 | 485 | +336.819% |
| 2024-12-03 | 43.15 | 43.15 | 42.55 | 42.55 | +8.325% | 16 | 486 | +371.210% |
| 2024-11-29 | 39.28 | 39.28 | 39.28 | 39.28 | +2.854% | 2 | 481 | +410.438% |
| 2024-11-27 | 37.50 | 38.19 | 37.50 | 38.19 | -6.167% | 6 | 474 | +425.007% |
| 2024-11-25 | 43.00 | 43.00 | 40.70 | 40.70 | -1.214% | 21 | 474 | +392.629% |
| 2024-11-22 | 41.20 | 41.20 | 41.20 | 41.20 | +2.360% | 10 | 458 | +386.650% |
| 2024-11-20 | 40.25 | 40.25 | 40.25 | 40.25 | -6.133% | 1 | 463 | +398.137% |
| 2024-11-19 | 42.40 | 42.88 | 42.40 | 42.88 | +0.281% | 2 | 463 | +367.584% |
| 2024-11-18 | 42.76 | 42.76 | 42.76 | 42.76 | -9.979% | 1 | 463 | +368.896% |
| 2024-11-13 | 48.40 | 48.40 | 47.50 | 47.50 | -7.136% | 3 | 463 | +322.105% |
| 2024-11-12 | 51.15 | 51.15 | 51.15 | 51.15 | -7.505% | 10 | 463 | +291.984% |
| 2024-11-07 | 55.50 | 55.50 | 55.30 | 55.30 | +16.176% | 6 | 463 | +262.568% |
| 2024-10-28 | 47.70 | 47.70 | 47.60 | 47.60 | -5.705% | 12 | 464 | +321.218% |
| 2024-10-23 | 50.48 | 50.48 | 50.48 | 50.48 | -4.755% | 4 | 456 | +297.187% |
| 2024-10-21 | 53.15 | 53.15 | 53.00 | 53.00 | -7.229% | 2 | 456 | +278.302% |
| 2024-10-17 | 54.56 | 57.13 | 54.56 | 57.13 | +14.260% | 14 | 457 | +250.954% |
| 2024-10-16 | 50.00 | 50.00 | 50.00 | 50.00 | -1.225% | 1 | 458 | +301.000% |
| 2024-10-15 | 50.62 | 50.62 | 50.62 | 50.62 | -6.259% | 20 | 458 | +296.089% |
| 2024-10-14 | 54.00 | 54.00 | 54.00 | 54.00 | 0.000% | 2 | 478 | +271.296% |
| 2024-10-11 | 54.00 | 54.00 | 54.00 | 54.00 | -5.726% | 2 | 478 | +271.296% |
| 2024-10-10 | 57.00 | 57.28 | 57.00 | 57.28 | -1.241% | 9 | 478 | +250.035% |
| 2024-10-09 | 53.00 | 58.00 | 53.00 | 58.00 | +16.583% | 4 | 479 | +245.690% |
| 2024-10-07 | 51.82 | 51.82 | 49.75 | 49.75 | +5.291% | 2 | 483 | +303.015% |
| 2024-10-03 | 47.25 | 47.25 | 47.25 | 47.25 | +0.832% | 1 | 485 | +324.339% |
| 2024-09-30 | 47.15 | 47.15 | 46.86 | 46.86 | -1.658% | 2 | 484 | +327.870% |
| 2024-09-27 | 47.65 | 47.65 | 47.65 | 47.65 | -6.624% | 2 | 483 | +320.776% |
| 2024-09-26 | 51.80 | 52.50 | 51.03 | 51.03 | +5.521% | 3 | 484 | +292.906% |
| 2024-09-25 | 48.30 | 48.36 | 48.30 | 48.36 | -1.707% | 3 | 485 | +314.599% |
| 2024-09-24 | 49.25 | 49.25 | 49.20 | 49.20 | +6.725% | 3 | 485 | +307.520% |
| 2024-09-23 | 46.00 | 46.10 | 46.00 | 46.10 | +1.319% | 3 | 488 | +334.924% |
| 2024-09-20 | 45.50 | 45.50 | 45.50 | 45.50 | 0.000% | 2 | 491 | +340.659% |
| 2024-09-19 | 45.50 | 46.25 | 45.50 | 45.50 | +10.976% | 4 | 492 | +340.659% |
| 2024-09-18 | 41.44 | 41.44 | 41.00 | 41.00 | -2.936% | 2 | 493 | +389.024% |
| 2024-09-16 | 41.05 | 42.24 | 40.40 | 42.24 | -5.079% | 7 | 493 | +374.669% |
| 2024-09-13 | 43.29 | 44.50 | 43.29 | 44.50 | +1.482% | 10 | 493 | +350.562% |
| 2024-09-12 | 41.75 | 43.85 | 40.32 | 43.85 | +16.747% | 6 | 496 | +357.241% |
| 2024-09-11 | 31.05 | 37.56 | 31.05 | 37.56 | +25.619% | 9 | 496 | +433.813% |
| 2024-09-10 | 28.75 | 29.90 | 28.75 | 29.90 | +10.864% | 16 | 501 | +570.569% |
| 2024-09-09 | 26.74 | 26.97 | 24.35 | 26.97 | +2.159% | 27 | 501 | +643.419% |
| 2024-09-06 | 27.00 | 27.17 | 25.97 | 26.40 | -25.318% | 150 | 486 | +659.470% |
| 2024-09-05 | 35.27 | 35.50 | 35.27 | 35.35 | +3.212% | 4 | 472 | +467.185% |
| 2024-09-04 | 34.25 | 34.25 | 34.25 | 34.25 | -1.410% | 3 | 470 | +485.401% |
| 2024-09-03 | 41.20 | 41.20 | 34.74 | 34.74 | -13.150% | 13 | 473 | +477.145% |
| 2024-08-30 | 40.30 | 40.84 | 39.44 | 40.00 | +7.730% | 18 | 472 | +401.250% |
| 2024-08-29 | 41.30 | 41.30 | 37.13 | 37.13 | -3.206% | 18 | 472 | +439.995% |
| 2024-08-28 | 39.20 | 42.00 | 38.20 | 38.36 | -4.172% | 10 | 461 | +422.680% |
| 2024-08-27 | 40.40 | 41.00 | 39.20 | 40.03 | +0.075% | 11 | 459 | +400.874% |
| 2024-08-26 | 42.00 | 42.00 | 40.00 | 40.00 | -14.894% | 8 | 461 | +401.250% |
| 2024-08-22 | 47.00 | 47.00 | 47.00 | 47.00 | +9.557% | 2 | 455 | +326.596% |
| 2024-08-21 | 42.90 | 42.90 | 42.90 | 42.90 | -4.667% | 1 | 457 | +367.366% |
| 2024-08-20 | 45.00 | 45.00 | 45.00 | 45.00 | +8.277% | 2 | 457 | +345.556% |
| 2024-08-19 | 41.50 | 42.00 | 40.85 | 41.56 | -3.349% | 30 | 458 | +382.435% |
| 2024-08-16 | 42.19 | 43.00 | 42.07 | 43.00 | -2.273% | 40 | 465 | +366.279% |
| 2024-08-15 | 41.10 | 44.50 | 41.00 | 44.00 | +14.286% | 13 | 465 | +355.682% |
| 2024-08-14 | 38.40 | 39.90 | 38.40 | 38.50 | +1.316% | 36 | 461 | +420.779% |
| 2024-08-13 | 38.00 | 38.00 | 38.00 | 38.00 | +15.502% | 10 | 465 | +427.632% |
| 2024-08-09 | 32.50 | 32.90 | 32.50 | 32.90 | +6.129% | 6 | 465 | +509.422% |
| 2024-08-08 | 31.10 | 31.10 | 30.99 | 31.00 | +10.714% | 7 | 463 | +546.774% |
| 2024-08-07 | 33.40 | 33.40 | 28.00 | 28.00 | -12.500% | 70 | 463 | +616.071% |
| 2024-08-06 | 32.50 | 32.50 | 32.00 | 32.00 | +6.631% | 25 | 434 | +526.563% |
| 2024-08-05 | 30.84 | 31.90 | 27.00 | 30.01 | +0.705% | 32 | 436 | +568.111% |
| 2024-08-02 | 29.40 | 31.50 | 29.40 | 29.80 | -10.511% | 113 | 436 | +572.819% |
| 2024-08-01 | 38.53 | 38.53 | 33.30 | 33.30 | -18.582% | 159 | 413 | +502.102% |
| 2024-07-31 | 36.92 | 40.90 | 36.92 | 40.90 | +31.935% | 24 | 482 | +390.220% |
| 2024-07-30 | 32.15 | 32.15 | 31.00 | 31.00 | -11.429% | 10 | 486 | +546.774% |
| 2024-07-29 | 35.45 | 35.45 | 34.80 | 35.00 | -2.778% | 8 | 477 | +472.857% |
| 2024-07-26 | 35.05 | 36.00 | 34.90 | 36.00 | +3.597% | 20 | 475 | +456.944% |
| 2024-07-25 | 34.50 | 34.75 | 31.89 | 34.75 | -3.472% | 20 | 476 | +476.978% |
| 2024-07-24 | 37.50 | 38.16 | 36.00 | 36.00 | -15.513% | 177 | 480 | +456.944% |
| 2024-07-23 | 40.80 | 43.06 | 40.80 | 42.61 | +4.181% | 14 | 408 | +370.547% |
| 2024-07-22 | 40.00 | 41.00 | 39.00 | 40.90 | +4.872% | 36 | 401 | +390.220% |
| 2024-07-19 | 40.50 | 40.50 | 38.90 | 39.00 | +3.723% | 15 | 377 | +414.103% |
| 2024-07-18 | 40.00 | 40.00 | 36.83 | 37.60 | +0.267% | 27 | 370 | +433.245% |
| 2024-07-17 | 40.34 | 40.70 | 37.50 | 37.50 | -15.730% | 56 | 344 | +434.667% |
| 2024-07-16 | 44.20 | 46.00 | 44.20 | 44.50 | -5.640% | 14 | 309 | +350.562% |
| 2024-07-15 | 47.35 | 47.35 | 47.16 | 47.16 | 0.000% | 6 | 302 | +325.148% |