AVGO261218C00182000
AVGO Dec 18 2026 182.00 Call
optionOPRA
EODOct 6, 2026
191.35USD+10.028%(+17.44)11Vol277OI
AVGO261218C00182000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 191.35 | 191.35 | 191.35 | 191.35 | +10.028% | 11 | 277 | 0.000% |
| 2026-09-18 | 173.91 | 173.91 | 173.91 | 173.91 | -25.081% | 1 | 277 | +10.028% |
| 2026-06-04 | 232.13 | 232.13 | 232.13 | 232.13 | -10.719% | 1 | 276 | -17.568% |
| 2026-05-14 | 260.00 | 260.00 | 260.00 | 260.00 | +31.980% | 1 | 277 | -26.404% |
| 2026-04-13 | 197.00 | 197.00 | 197.00 | 197.00 | +15.191% | 1 | 278 | -2.868% |
| 2026-03-10 | 171.05 | 171.05 | 171.02 | 171.02 | +21.905% | 2 | 278 | +11.887% |
| 2026-02-04 | 140.29 | 140.29 | 140.29 | 140.29 | -16.395% | 1 | 277 | +36.396% |
| 2025-12-19 | 167.80 | 167.80 | 167.80 | 167.80 | -2.640% | 1 | 277 | +14.035% |
| 2025-10-02 | 172.35 | 172.35 | 172.35 | 172.35 | -10.023% | 1 | 277 | +11.024% |
| 2025-09-15 | 191.55 | 191.55 | 191.55 | 191.55 | +43.591% | 2 | 278 | -0.104% |
| 2025-08-04 | 132.95 | 133.40 | 132.95 | 133.40 | +41.060% | 39 | 277 | +43.441% |
| 2025-06-17 | 94.57 | 94.57 | 94.57 | 94.57 | -10.318% | 1 | 277 | +102.337% |
| 2025-06-04 | 105.45 | 105.45 | 105.45 | 105.45 | +7.602% | 1 | 277 | +81.460% |
| 2025-06-03 | 98.00 | 98.00 | 98.00 | 98.00 | +17.183% | 2 | 277 | +95.255% |
| 2025-05-15 | 83.63 | 83.63 | 83.63 | 83.63 | +19.642% | 1 | 279 | +128.805% |
| 2025-05-12 | 69.90 | 69.90 | 69.90 | 69.90 | +16.113% | 1 | 280 | +173.748% |
| 2025-05-02 | 60.20 | 60.20 | 60.20 | 60.20 | +18.504% | 2 | 280 | +217.857% |
| 2025-04-25 | 50.80 | 50.80 | 50.80 | 50.80 | +4.959% | 2 | 280 | +276.673% |
| 2025-04-24 | 48.40 | 48.40 | 48.40 | 48.40 | +8.764% | 5 | 280 | +295.351% |
| 2025-04-15 | 44.50 | 44.50 | 44.50 | 44.50 | +3.609% | 200 | 280 | +330.000% |
| 2025-04-14 | 45.50 | 45.50 | 42.95 | 42.95 | -3.893% | 205 | 480 | +345.518% |
| 2025-04-11 | 44.69 | 44.69 | 44.69 | 44.69 | +45.145% | 2 | 316 | +328.172% |
| 2025-04-08 | 36.25 | 36.25 | 30.79 | 30.79 | +28.559% | 2 | 316 | +521.468% |
| 2025-04-04 | 25.00 | 25.00 | 23.95 | 23.95 | -49.366% | 6 | 316 | +698.956% |
| 2025-03-10 | 47.30 | 47.30 | 47.30 | 47.30 | -44.516% | 2 | 315 | +304.545% |
| 2025-02-11 | 85.25 | 85.25 | 85.25 | 85.25 | -1.274% | 1 | 313 | +124.457% |
| 2025-02-05 | 86.35 | 86.35 | 86.35 | 86.35 | +41.095% | 1 | 314 | +121.598% |
| 2025-01-29 | 61.20 | 61.20 | 61.20 | 61.20 | +0.907% | 2 | 315 | +212.663% |
| 2025-01-28 | 60.65 | 60.65 | 60.65 | 60.65 | +6.872% | 1 | 315 | +215.499% |
| 2025-01-27 | 56.75 | 56.75 | 56.75 | 56.75 | -35.934% | 2 | 315 | +237.181% |
| 2024-12-17 | 88.30 | 88.58 | 88.30 | 88.58 | +21.676% | 3 | 315 | +116.019% |
| 2024-12-13 | 68.00 | 72.80 | 67.95 | 72.80 | +69.302% | 36 | 315 | +162.843% |
| 2024-12-12 | 42.60 | 44.25 | 41.00 | 43.00 | -2.273% | 48 | 315 | +345.000% |
| 2024-12-11 | 43.60 | 44.00 | 43.00 | 44.00 | +7.317% | 30 | 313 | +334.886% |
| 2024-12-06 | 41.00 | 41.00 | 41.00 | 41.00 | +7.442% | 20 | 283 | +366.707% |
| 2024-12-04 | 38.16 | 38.16 | 38.16 | 38.16 | +19.250% | 1 | 293 | +401.441% |
| 2024-11-26 | 32.00 | 32.00 | 32.00 | 32.00 | -0.343% | 20 | 293 | +497.969% |
| 2024-11-21 | 32.15 | 32.15 | 32.11 | 32.11 | -4.435% | 10 | 323 | +495.920% |
| 2024-11-19 | 33.60 | 33.60 | 33.60 | 33.60 | 0.000% | 1 | 323 | +469.494% |
| 2024-11-18 | 32.20 | 34.20 | 32.20 | 33.60 | -8.447% | 32 | 323 | +469.494% |
| 2024-11-14 | 38.93 | 38.93 | 36.70 | 36.70 | -8.250% | 52 | 314 | +421.390% |
| 2024-11-13 | 39.65 | 40.00 | 39.65 | 40.00 | -2.439% | 22 | 335 | +378.375% |
| 2024-11-11 | 41.80 | 41.80 | 41.00 | 41.00 | -8.092% | 18 | 317 | +366.707% |
| 2024-11-08 | 44.25 | 44.61 | 44.25 | 44.61 | +18.960% | 6 | 321 | +328.940% |
| 2024-11-04 | 37.50 | 37.50 | 37.50 | 37.50 | +1.078% | 25 | 320 | +410.267% |
| 2024-11-01 | 37.80 | 38.00 | 37.10 | 37.10 | +2.345% | 142 | 297 | +415.768% |
| 2024-10-31 | 36.25 | 36.25 | 36.25 | 36.25 | -10.272% | 6 | 295 | +427.862% |
| 2024-10-29 | 40.40 | 40.40 | 40.40 | 40.40 | +4.124% | 4 | 301 | +373.639% |
| 2024-10-28 | 38.80 | 38.80 | 38.80 | 38.80 | -17.622% | 15 | 297 | +393.170% |
| 2024-10-17 | 45.75 | 47.10 | 45.75 | 47.10 | +13.221% | 17 | 297 | +306.263% |
| 2024-10-16 | 41.60 | 41.60 | 41.60 | 41.60 | -5.239% | 5 | 297 | +359.976% |
| 2024-10-14 | 43.96 | 43.96 | 43.80 | 43.90 | -0.566% | 42 | 292 | +335.877% |
| 2024-10-11 | 44.15 | 44.15 | 44.15 | 44.15 | -1.889% | 10 | 330 | +333.409% |
| 2024-10-09 | 45.00 | 45.00 | 45.00 | 45.00 | +9.756% | 3 | 325 | +325.222% |
| 2024-10-04 | 41.00 | 41.00 | 41.00 | 41.00 | +7.330% | 2 | 322 | +366.707% |
| 2024-10-02 | 36.00 | 38.20 | 36.00 | 38.20 | -8.852% | 9 | 321 | +400.916% |
| 2024-09-26 | 41.91 | 41.91 | 41.91 | 41.91 | +6.777% | 20 | 312 | +356.574% |
| 2024-09-25 | 39.25 | 39.25 | 39.25 | 39.25 | -1.382% | 1 | 312 | +387.516% |
| 2024-09-24 | 39.80 | 39.80 | 39.80 | 39.80 | +22.462% | 3 | 311 | +380.779% |
| 2024-09-18 | 33.70 | 34.00 | 32.50 | 32.50 | +1.881% | 32 | 310 | +488.769% |
| 2024-09-17 | 33.30 | 33.30 | 31.90 | 31.90 | -11.266% | 20 | 308 | +499.843% |
| 2024-09-13 | 35.35 | 35.95 | 35.35 | 35.95 | +4.203% | 270 | 308 | +432.267% |
| 2024-09-12 | 33.86 | 34.50 | 33.00 | 34.50 | +32.692% | 177 | 428 | +454.638% |
| 2024-09-11 | 24.30 | 26.00 | 24.30 | 26.00 | +30.000% | 51 | 350 | +635.962% |
| 2024-09-09 | 20.20 | 20.21 | 18.50 | 20.00 | +0.150% | 16 | 329 | +856.750% |
| 2024-09-06 | 19.97 | 19.97 | 19.97 | 19.97 | -37.594% | 2 | 317 | +858.187% |
| 2024-08-30 | 32.80 | 32.80 | 32.00 | 32.00 | -11.111% | 44 | 317 | +497.969% |
| 2024-08-22 | 36.00 | 36.00 | 36.00 | 36.00 | +5.882% | 11 | 317 | +431.528% |
| 2024-08-21 | 34.00 | 34.00 | 34.00 | 34.00 | -0.875% | 10 | 317 | +462.794% |
| 2024-08-19 | 33.90 | 34.30 | 33.90 | 34.30 | +0.882% | 51 | 327 | +457.872% |
| 2024-08-15 | 34.00 | 34.00 | 34.00 | 34.00 | +19.508% | 5 | 306 | +462.794% |
| 2024-08-13 | 28.45 | 28.45 | 28.45 | 28.45 | +9.888% | 20 | 306 | +572.583% |
| 2024-08-09 | 25.67 | 25.89 | 25.55 | 25.89 | +4.311% | 340 | 306 | +639.088% |
| 2024-08-08 | 23.94 | 24.83 | 23.93 | 24.82 | -10.397% | 123 | 412 | +670.951% |
| 2024-08-01 | 30.00 | 30.00 | 27.70 | 27.70 | -9.180% | 26 | 289 | +590.794% |
| 2024-07-31 | 31.80 | 31.80 | 30.50 | 30.50 | +14.232% | 40 | 292 | +527.377% |
| 2024-07-29 | 27.60 | 27.60 | 26.70 | 26.70 | -6.316% | 40 | 252 | +616.667% |
| 2024-07-26 | 27.60 | 28.50 | 27.60 | 28.50 | +3.636% | 40 | 252 | +571.404% |
| 2024-07-25 | 27.50 | 27.50 | 27.50 | 27.50 | -1.786% | 20 | 232 | +595.818% |
| 2024-07-24 | 31.00 | 31.00 | 28.00 | 28.00 | -12.500% | 40 | 214 | +583.393% |
| 2024-07-18 | 31.20 | 32.00 | 31.20 | 32.00 | 0.000% | 35 | 230 | +497.969% |