Dark

AVGO20261218C170
AVGO Dec 18 2026 170.00 Call (AVGO261218C00170000)
option OPRA

Inactive

Jun 15, 2026

228.06-28.497%(-90.89)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	228.0600	228.0600	228.0600	228.0600	-28.497%	10	694	0.000%
2026-06-03	318.9500	318.9500	318.9500	318.9500	+24.299%	1	697	-28.497%
2026-05-01	256.6000	256.6000	256.6000	256.6000	+9.799%	1	698	-11.122%
2026-04-21	233.7000	233.7000	233.7000	233.7000	-2.054%	1	699	-2.413%
2026-04-17	238.6000	238.6000	238.6000	238.6000	+22.359%	25	699	-4.417%
2026-04-09	195.0000	195.0000	195.0000	195.0000	+5.405%	2	724	+16.954%
2026-04-08	185.0000	185.0000	185.0000	185.0000	+7.998%	2	726	+23.276%
2026-04-07	171.3500	171.3500	171.3000	171.3000	+17.813%	5	726	+33.135%
2026-03-27	145.4000	145.4000	145.4000	145.4000	-4.260%	3	731	+56.850%
2026-03-26	151.8600	151.8700	151.8600	151.8700	-4.861%	10	734	+50.168%
2026-03-25	159.6300	159.6300	159.6300	159.6300	-10.811%	10	734	+42.868%
2026-03-11	179.6700	179.6700	178.9100	178.9800	+16.828%	3	734	+27.422%
2026-03-03	154.0000	154.0000	153.2000	153.2000	-8.483%	6	735	+48.864%
2026-02-13	167.4000	167.4000	167.4000	167.4000	-8.425%	2	742	+36.237%
2026-02-11	183.0000	183.0000	181.7000	182.8000	+15.324%	7	742	+24.759%
2026-02-05	155.5000	158.5100	153.2200	158.5100	-8.392%	3	749	+43.877%
2026-02-02	173.0300	173.0300	173.0300	173.0300	+0.406%	3	748	+31.804%
2026-01-27	172.3300	172.3300	172.3300	172.3300	+0.778%	3	748	+32.339%
2026-01-22	171.0000	171.0000	171.0000	171.0000	-9.524%	1	745	+33.368%
2026-01-15	187.2000	189.0000	187.2000	189.0000	-4.260%	2	746	+20.667%
2026-01-13	197.4100	197.4100	197.4100	197.4100	+5.850%	2	747	+15.526%
2026-01-12	186.5000	186.5000	186.5000	186.5000	+1.150%	2	747	+22.284%
2026-01-09	184.3800	184.3800	184.3800	184.3800	-1.385%	3	745	+23.690%
2026-01-07	185.0000	186.9700	185.0000	186.9700	-0.812%	10	742	+21.977%
2026-01-02	188.5000	188.5000	188.5000	188.5000	+3.480%	1	742	+20.987%
2025-12-16	182.1600	182.1600	182.1600	182.1600	-8.600%	1	743	+25.198%
2025-12-12	206.4600	206.4600	199.3000	199.3000	-19.325%	6	744	+14.431%
2025-12-11	247.0000	247.0400	247.0000	247.0400	+0.833%	10	744	-7.683%
2025-12-09	245.0000	245.0000	245.0000	245.0000	+1.240%	1	746	-6.914%
2025-12-08	242.0000	242.0000	242.0000	242.0000	+3.220%	25	746	-5.760%
2025-12-01	234.7000	234.7000	234.4500	234.4500	-2.835%	2	771	-2.726%
2025-11-28	241.2900	241.2900	241.2900	241.2900	+14.355%	2	772	-5.483%
2025-11-24	211.0000	211.0000	211.0000	211.0000	+4.975%	5	774	+8.085%
2025-11-20	201.0000	201.0000	201.0000	201.0000	+1.515%	1	779	+13.463%
2025-11-19	197.0000	198.0000	197.0000	198.0000	+4.474%	2	779	+15.182%
2025-11-17	190.0000	194.0000	189.5200	189.5200	+2.777%	5	779	+20.336%
2025-11-14	184.4000	184.4000	184.4000	184.4000	-6.158%	1	777	+23.677%
2025-11-12	196.5000	196.5000	196.5000	196.5000	-2.530%	22	777	+16.061%
2025-11-06	202.7600	202.7600	201.6000	201.6000	-7.945%	28	797	+13.125%
2025-10-30	219.0000	219.0000	219.0000	219.0000	+9.363%	1	811	+4.137%
2025-10-24	198.0000	200.2500	198.0000	200.2500	+9.660%	21	812	+13.888%
2025-10-22	182.6100	182.6100	182.6100	182.6100	-5.039%	5	826	+24.889%
2025-10-20	192.3000	192.3000	192.3000	192.3000	-1.182%	1	826	+18.596%
2025-10-17	194.6500	194.6500	194.6000	194.6000	-0.815%	2	826	+17.194%
2025-10-15	196.2000	196.2000	196.2000	196.2000	+10.948%	1	826	+16.239%
2025-09-25	176.8400	176.8400	176.8400	176.8400	-4.152%	20	826	+28.964%
2025-09-22	184.5000	184.5000	184.5000	184.5000	+0.348%	1	806	+23.610%
2025-09-19	183.8600	183.8600	183.8600	183.8600	-2.720%	1	806	+24.040%
2025-09-18	190.9500	191.0000	189.0000	189.0000	+1.048%	32	806	+20.667%
2025-09-17	196.6700	196.6700	187.0400	187.0400	-7.056%	4	811	+21.931%
2025-09-16	201.2400	201.2400	201.2400	201.2400	-1.353%	5	808	+13.327%
2025-09-12	204.0000	204.0000	204.0000	204.0000	+1.493%	1	811	+11.794%
2025-09-11	201.0000	201.0000	201.0000	201.0000	-5.189%	30	811	+13.463%
2025-09-10	204.0000	212.0000	204.0000	212.0000	+13.405%	62	818	+7.575%
2025-09-08	189.0000	191.0000	186.9400	186.9400	+5.022%	3	818	+21.996%
2025-09-05	180.9500	180.9500	178.0000	178.0000	+20.270%	2	819	+28.124%
2025-09-04	148.0000	148.0000	148.0000	148.0000	-4.021%	1	819	+54.095%
2025-08-28	153.9000	154.2000	153.9000	154.2000	+7.382%	2	819	+47.899%
2025-08-19	143.6000	143.6000	143.6000	143.6000	-8.535%	1	821	+58.816%
2025-08-14	157.0000	157.0000	157.0000	157.0000	+1.981%	1	821	+45.261%
2025-08-13	153.9500	153.9500	153.9500	153.9500	-1.924%	1	821	+48.139%
2025-08-12	153.0000	156.9700	153.0000	156.9700	+1.271%	3	820	+45.289%
2025-08-07	155.0000	155.0000	155.0000	155.0000	+12.319%	1	818	+47.135%
2025-07-25	138.2000	138.2000	138.0000	138.0000	+3.371%	2	818	+65.261%
2025-07-21	133.5000	133.5000	133.5000	133.5000	+5.684%	1	820	+70.831%
2025-07-09	126.3900	126.3900	126.3200	126.3200	+3.203%	10	821	+80.541%
2025-07-08	122.4000	122.4000	122.4000	122.4000	-0.891%	1	822	+86.324%
2025-07-07	123.5000	123.5000	123.5000	123.5000	+4.883%	1	823	+84.664%
2025-06-27	121.2000	121.4100	117.7500	117.7500	+15.498%	3	830	+93.682%
2025-06-20	101.9500	101.9500	101.9500	101.9500	-0.517%	14	830	+123.698%
2025-06-17	102.4800	102.4800	102.4800	102.4800	-4.224%	1	837	+122.541%
2025-06-12	108.1000	108.1000	107.0000	107.0000	+1.963%	5	837	+113.140%
2025-06-11	104.9400	104.9400	104.9400	104.9400	+7.797%	2	842	+117.324%
2025-06-09	97.3500	97.3500	97.3500	97.3500	-5.430%	1	842	+134.268%
2025-06-06	103.8500	103.8500	102.9400	102.9400	-10.874%	14	843	+121.547%
2025-06-05	115.5000	115.5000	115.5000	115.5000	+13.514%	1	843	+97.455%
2025-06-02	101.1500	101.7500	101.1500	101.7500	+11.324%	11	844	+124.138%
2025-05-30	91.4000	91.4000	91.4000	91.4000	+0.110%	2	853	+149.519%
2025-05-27	91.3000	91.3000	91.3000	91.3000	+5.794%	10	853	+149.792%
2025-05-23	86.3000	86.3000	86.3000	86.3000	-3.392%	2	864	+164.264%
2025-05-15	89.2500	89.3300	89.2500	89.3300	+0.949%	53	864	+155.301%
2025-05-13	88.4900	88.4900	88.4900	88.4900	+14.624%	1	864	+157.724%
2025-05-12	77.2000	77.2000	77.2000	77.2000	+11.577%	1	864	+195.415%
2025-05-09	69.1900	69.1900	69.1900	69.1900	-1.016%	2	864	+229.614%
2025-05-08	68.0500	69.9000	68.0500	69.9000	+8.204%	11	864	+226.266%
2025-05-07	64.6000	64.6000	64.6000	64.6000	-0.232%	20	868	+253.034%
2025-05-05	64.0500	64.7500	64.0500	64.7500	+5.080%	2	866	+252.216%
2025-05-01	60.6000	61.6200	60.6000	61.6200	+9.840%	5	866	+270.107%
2025-04-29	56.1000	56.1000	56.1000	56.1000	+3.049%	2	871	+306.524%
2025-04-28	55.4200	55.4200	54.4400	54.4400	-3.561%	6	870	+318.920%
2025-04-25	56.4500	56.4500	56.4500	56.4500	+5.910%	22	872	+304.004%
2025-04-24	53.3000	53.3000	53.3000	53.3000	+12.709%	2	861	+327.880%
2025-04-23	47.2000	48.0000	47.2000	47.2900	+17.578%	5	863	+382.258%
2025-04-22	41.3300	41.3300	40.2200	40.2200	+6.262%	2	862	+467.031%
2025-04-21	39.0000	39.0000	37.8500	37.8500	-13.977%	5	862	+502.536%
2025-04-17	42.5000	44.0000	42.5000	44.0000	+7.082%	2	863	+418.318%
2025-04-16	41.3000	41.5000	41.0900	41.0900	-16.331%	4	863	+455.026%
2025-04-14	54.0500	54.0500	49.1000	49.1100	+0.738%	24	862	+364.386%
2025-04-11	50.6200	51.0300	48.7500	48.7500	+6.557%	30	846	+367.815%
2025-04-10	43.9800	46.2700	43.9800	45.7500	-10.294%	17	836	+398.492%
2025-04-09	46.0500	51.0000	46.0500	51.0000	+46.216%	4	828	+347.176%
2025-04-08	41.2500	42.2200	34.8800	34.8800	+3.043%	92	826	+553.842%
2025-04-07	27.0500	37.7500	27.0500	33.8500	+25.836%	30	748	+573.737%
2025-04-04	28.4500	28.8500	26.3400	26.9000	-18.903%	216	743	+747.807%
2025-04-03	36.8900	36.8900	32.6000	33.1700	-19.685%	25	702	+587.549%
2025-04-02	41.3000	41.3000	41.3000	41.3000	+3.743%	20	685	+452.203%
2025-03-31	38.5500	39.8100	38.4500	39.8100	-3.256%	15	685	+472.871%
2025-03-28	43.0500	43.0500	40.9700	41.1500	-7.069%	42	680	+454.216%
2025-03-27	44.2800	44.2800	44.2800	44.2800	-11.440%	2	680	+415.041%
2025-03-26	50.0000	50.0000	50.0000	50.0000	-1.555%	2	678	+356.120%
2025-03-06	50.7600	50.7900	50.7600	50.7900	-0.412%	10	676	+349.025%
2025-03-04	50.9500	51.0000	50.9500	51.0000	-20.869%	10	671	+347.176%
2025-02-25	65.4100	65.4100	64.4200	64.4500	-24.248%	101	726	+253.856%
2025-02-18	85.0800	85.0800	85.0800	85.0800	-7.270%	8	726	+168.054%
2025-02-13	91.7500	91.7500	91.7500	91.7500	+5.085%	1	731	+148.567%
2025-02-07	86.8000	87.3100	86.8000	87.3100	-1.009%	12	731	+161.207%
2025-02-06	88.0000	88.2000	88.0000	88.2000	-3.974%	2	731	+158.571%
2025-02-05	93.1800	93.1800	91.8500	91.8500	+27.393%	4	731	+148.296%
2025-01-29	72.1000	72.1000	72.1000	72.1000	+7.612%	1	733	+216.311%
2025-01-28	66.6000	67.0000	66.6000	67.0000	+5.678%	2	734	+240.388%
2025-01-27	76.2300	76.2300	63.4000	63.4000	-36.834%	38	735	+259.716%
2025-01-24	100.4200	100.4200	100.3700	100.3700	+6.777%	100	764	+127.219%
2025-01-23	94.0000	94.0000	94.0000	94.0000	+10.135%	1	787	+142.617%
2025-01-14	85.3500	85.3500	85.3500	85.3500	+4.724%	2	787	+167.206%
2025-01-10	81.5000	81.5000	81.5000	81.5000	-6.160%	4	787	+179.828%
2025-01-08	86.8500	86.8500	86.8500	86.8500	-5.843%	2	790	+162.591%
2025-01-06	91.8000	92.2400	91.8000	92.2400	+2.375%	2	791	+147.246%
2024-12-31	93.0000	93.7000	90.1000	90.1000	-3.118%	43	822	+153.119%
2024-12-30	92.4500	95.0000	91.9000	93.0000	-2.669%	109	822	+145.226%
2024-12-27	95.5500	95.5500	95.5500	95.5500	-6.324%	10	891	+138.681%
2024-12-26	97.7000	102.0000	97.7000	102.0000	+6.583%	18	891	+123.588%
2024-12-24	94.7300	96.7000	94.7200	95.7000	+11.279%	181	887	+138.307%
2024-12-23	86.0000	86.0000	86.0000	86.0000	+7.769%	2	887	+165.186%
2024-12-19	79.8000	79.8000	79.8000	79.8000	-11.086%	50	887	+185.789%
2024-12-18	93.2500	93.2500	89.7500	89.7500	-5.227%	61	937	+154.106%
2024-12-17	94.7000	94.7000	94.7000	94.7000	-10.787%	1	948	+140.824%
2024-12-16	91.3700	106.1500	91.3700	106.1500	+26.369%	48	947	+114.847%
2024-12-13	73.8500	84.0000	72.4000	84.0000	+63.520%	1,326	978	+171.500%
2024-12-11	50.0500	51.3700	50.0000	51.3700	+22.748%	37	1,139	+343.956%
2024-12-10	42.0600	42.0600	41.8500	41.8500	-7.880%	20	1,128	+444.946%
2024-12-09	45.1000	45.4300	45.1000	45.4300	-1.879%	10	1,138	+402.003%
2024-12-06	43.6600	46.3000	43.3700	46.3000	+11.218%	176	1,148	+392.570%
2024-12-05	41.3500	41.6300	41.3500	41.6300	+3.609%	2	1,178	+447.826%
2024-12-04	40.1500	40.2000	40.1500	40.1800	+4.963%	16	1,176	+467.596%
2024-12-03	38.2800	38.2800	38.2800	38.2800	+9.622%	1	1,166	+495.768%
2024-11-29	34.9200	34.9200	34.9200	34.9200	+2.225%	30	1,166	+553.093%
2024-11-27	33.3100	34.1800	33.3100	34.1600	-7.149%	12	1,164	+567.623%
2024-11-26	37.0000	37.0000	36.7900	36.7900	-4.689%	9	1,164	+519.897%
2024-11-25	38.6000	38.6000	38.6000	38.6000	+4.184%	10	1,167	+490.829%
2024-11-22	37.2000	37.2000	36.9500	37.0500	-2.500%	8	1,177	+515.547%
2024-11-21	36.2500	38.0000	36.2500	38.0000	-1.299%	2	1,173	+500.158%
2024-11-18	38.5000	38.5000	38.5000	38.5000	+2.530%	1	1,173	+492.364%
2024-11-15	39.6000	39.6000	37.5500	37.5500	-15.428%	12	1,172	+507.350%
2024-11-12	44.9500	45.2700	44.4000	44.4000	-4.823%	69	1,170	+413.649%
2024-11-11	48.2300	48.7700	46.6500	46.6500	-6.061%	6	1,236	+388.875%
2024-11-08	49.8500	50.1600	49.6400	49.6600	-0.680%	12	1,236	+359.243%
2024-11-07	50.0000	50.0000	50.0000	50.0000	+5.374%	10	1,236	+356.120%
2024-11-06	47.4500	47.4500	47.2700	47.4500	+8.581%	12	1,226	+380.632%
2024-11-05	43.7000	43.7000	43.7000	43.7000	+3.432%	1	1,226	+421.876%
2024-11-04	42.9500	42.9500	42.2500	42.2500	+2.798%	2	1,227	+439.787%
2024-11-01	41.5000	41.5000	41.1000	41.1000	-0.170%	6	1,229	+454.891%
2024-10-31	41.4400	41.4400	41.1700	41.1700	-4.033%	21	1,228	+453.947%
2024-10-28	42.9000	42.9000	42.9000	42.9000	-6.638%	1	1,229	+431.608%
2024-10-25	45.9500	45.9500	45.9500	45.9500	+6.613%	2	1,228	+396.322%
2024-10-24	43.0000	43.1000	43.0000	43.1000	-2.045%	12	1,229	+429.142%
2024-10-23	45.0500	45.0500	44.0000	44.0000	-8.429%	2	1,228	+418.318%
2024-10-22	47.5000	48.0500	47.5000	48.0500	+0.313%	3	1,226	+374.631%
2024-10-18	47.8000	47.9000	47.8000	47.9000	-5.504%	4	1,227	+376.117%
2024-10-17	50.6000	50.6900	50.6000	50.6900	+1.787%	6	1,227	+349.911%
2024-10-11	49.8000	49.8000	49.8000	49.8000	-5.521%	2	1,231	+357.952%
2024-10-10	52.7100	52.7100	52.7100	52.7100	+2.013%	1	1,230	+332.669%
2024-10-09	51.6700	51.6700	51.6700	51.6700	+8.096%	1	1,230	+341.378%
2024-10-08	47.8000	47.8000	47.8000	47.8000	+2.465%	1	1,231	+377.113%
2024-10-07	47.2700	47.2700	46.1500	46.6500	+8.615%	7	1,232	+388.875%
2024-10-03	42.9500	42.9500	42.9500	42.9500	-0.579%	1	1,237	+430.990%
2024-10-02	43.2000	43.2000	43.2000	43.2000	+8.135%	1	1,237	+427.917%
2024-10-01	38.9000	39.9500	38.9000	39.9500	-4.790%	6	1,236	+470.864%
2024-09-30	41.0800	41.9600	41.0800	41.9600	-5.919%	4	1,237	+443.518%
2024-09-27	44.6000	44.6000	44.6000	44.6000	-4.435%	2	1,240	+411.345%
2024-09-26	48.0000	48.0000	46.6700	46.6700	+5.350%	21	1,239	+388.665%
2024-09-25	45.1100	45.1100	44.3000	44.3000	-0.135%	3	1,259	+414.808%
2024-09-24	43.9000	44.7000	43.9000	44.3600	+1.977%	8	1,260	+414.112%
2024-09-23	41.3700	43.5000	41.3700	43.5000	+3.448%	52	1,258	+424.276%
2024-09-20	38.6000	42.0500	38.6000	42.0500	+2.063%	58	1,276	+442.354%
2024-09-19	39.9500	41.8500	39.2500	41.2000	+10.102%	9	1,281	+453.544%
2024-09-18	37.4200	37.4200	37.4200	37.4200	-2.856%	3	1,284	+509.460%
2024-09-16	39.6200	39.6200	38.0800	38.5200	-4.060%	21	1,281	+492.056%
2024-09-13	38.8600	40.4500	38.8600	40.1500	+0.905%	12	1,263	+468.020%
2024-09-12	35.8400	39.7900	35.8400	39.7900	+15.333%	5	1,262	+473.159%
2024-09-11	27.0500	34.5000	27.0500	34.5000	+20.084%	25	1,266	+561.043%
2024-09-10	24.5000	28.7300	24.5000	28.7300	+23.570%	6	1,274	+693.804%
2024-09-09	22.3000	23.2500	21.8100	23.2500	-2.023%	5	1,271	+880.903%
2024-09-06	27.3000	27.3000	22.8500	23.7300	-26.601%	72	1,272	+861.062%
2024-09-05	31.0100	32.8500	31.0100	32.3300	-0.676%	13	1,260	+605.413%
2024-09-04	31.9000	32.5500	31.9000	32.5500	+1.181%	8	1,248	+600.645%
2024-09-03	34.6000	34.6000	32.1700	32.1700	-13.984%	32	1,253	+608.921%
2024-08-30	37.1000	37.4000	35.6300	37.4000	+2.691%	108	1,252	+509.786%
2024-08-29	36.9000	36.9000	36.4200	36.4200	+8.168%	6	1,252	+526.194%
2024-08-28	34.8000	35.0700	33.6700	33.6700	-3.800%	13	1,251	+577.339%
2024-08-27	35.0000	35.0000	35.0000	35.0000	-1.685%	3	1,250	+551.600%
2024-08-26	38.1000	38.1000	35.6000	35.6000	-10.101%	5	1,247	+540.618%
2024-08-23	40.0000	41.3800	39.4900	39.6000	-5.263%	12	1,250	+475.909%
2024-08-22	42.7500	42.7500	41.8000	41.8000	+6.687%	65	1,248	+445.598%
2024-08-21	38.1600	39.1800	38.0000	39.1800	-2.050%	5	1,187	+482.083%
2024-08-20	40.7700	41.2000	39.0000	40.0000	+5.820%	64	1,185	+470.150%
2024-08-19	38.1000	38.1800	37.6300	37.8000	-3.817%	44	1,176	+503.333%
2024-08-16	38.0100	39.3000	38.0100	39.3000	-0.506%	42	1,176	+480.305%
2024-08-15	39.1000	40.0000	39.1000	39.5000	+17.910%	14	1,167	+477.367%
2024-08-14	33.0000	33.5000	33.0000	33.5000	+0.904%	11	1,176	+580.776%
2024-08-13	31.0000	34.0000	31.0000	33.2000	+10.299%	99	1,170	+586.928%
2024-08-12	30.0800	30.1000	30.0800	30.1000	+9.455%	52	1,162	+657.674%
2024-08-08	27.3000	27.5000	27.3000	27.5000	-5.172%	2	1,110	+729.309%
2024-08-06	28.8500	29.3700	28.8500	29.0000	+5.455%	17	1,110	+686.414%
2024-08-05	27.9000	28.1200	27.5000	27.5000	-0.362%	7	1,114	+729.309%
2024-08-02	26.2000	28.5000	26.2000	27.6000	-11.254%	42	1,113	+726.304%
2024-08-01	35.0000	35.0000	30.0000	31.1000	-9.277%	8	1,126	+633.312%
2024-07-31	32.2000	34.8000	32.2000	34.2800	+20.281%	10	1,130	+565.286%
2024-07-30	29.3300	29.3300	28.2500	28.5000	-6.863%	82	1,134	+700.211%
2024-07-29	30.9100	30.9100	30.6000	30.6000	-5.556%	2	1,134	+645.294%
2024-07-26	31.9000	32.4000	31.0000	32.4000	+1.250%	15	1,134	+603.889%
2024-07-25	31.0000	32.0000	28.0000	32.0000	-2.588%	25	1,126	+612.688%
2024-07-24	33.8000	33.8000	32.7100	32.8500	-13.757%	4	1,124	+594.247%
2024-07-23	39.8000	39.8000	38.0900	38.0900	+2.946%	8	1,121	+498.740%
2024-07-22	36.4500	37.0000	36.4500	37.0000	+4.965%	13	1,114	+516.378%
2024-07-19	38.1000	38.1000	35.2500	35.2500	-3.794%	10	1,101	+546.979%
2024-07-18	35.3700	36.6400	33.5000	36.6400	+8.724%	16	1,099	+522.434%
2024-07-17	37.8700	40.4000	33.7000	33.7000	-19.010%	76	1,093	+576.736%
2024-07-16	42.6000	42.6000	39.2000	41.6100	-2.094%	61	1,030	+448.089%
2024-07-15	43.5000	47.5000	42.2500	42.5000	0.000%	53	1,019	+436.612%