AVGO261218C00185000
AVGO Dec 18 2026 185.00 Call
optionOPRA
InactiveSep 25, 2026
170.24USD+8.164%(+12.85)2Vol215OI
AVGO261218C00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | 170.42 | 170.42 | 170.24 | 170.24 | +8.164% | 2 | 214 | 0.000% |
| 2026-09-16 | 157.39 | 157.39 | 157.39 | 157.39 | -33.309% | 1 | 213 | +8.164% |
| 2026-08-11 | 236.00 | 236.00 | 236.00 | 236.00 | +14.330% | 1 | 213 | -27.864% |
| 2026-07-13 | 206.42 | 206.42 | 206.42 | 206.42 | -9.959% | 10 | 223 | -17.527% |
| 2026-06-18 | 229.25 | 229.25 | 229.25 | 229.25 | -7.858% | 1 | 223 | -25.740% |
| 2026-05-11 | 248.80 | 248.80 | 248.80 | 248.80 | +71.823% | 1 | 224 | -31.576% |
| 2026-03-17 | 145.05 | 145.05 | 144.80 | 144.80 | -13.994% | 2 | 224 | +17.569% |
| 2026-03-10 | 167.92 | 168.36 | 167.92 | 168.36 | +9.296% | 2 | 223 | +1.117% |
| 2026-03-05 | 154.04 | 154.04 | 154.04 | 154.04 | +5.406% | 1 | 223 | +10.517% |
| 2026-03-04 | 146.14 | 146.14 | 146.14 | 146.14 | +2.196% | 1 | 223 | +16.491% |
| 2026-03-02 | 143.00 | 143.00 | 143.00 | 143.00 | -11.701% | 1 | 223 | +19.049% |
| 2026-02-12 | 161.95 | 161.95 | 161.95 | 161.95 | -7.983% | 2 | 223 | +5.119% |
| 2026-02-09 | 176.00 | 176.00 | 176.00 | 176.00 | +25.445% | 1 | 222 | -3.273% |
| 2026-02-05 | 140.30 | 140.30 | 140.30 | 140.30 | +0.950% | 1 | 223 | +21.340% |
| 2026-02-03 | 144.25 | 144.30 | 138.98 | 138.98 | -10.910% | 17 | 223 | +22.492% |
| 2025-12-17 | 156.00 | 156.00 | 156.00 | 156.00 | -19.910% | 1 | 227 | +9.128% |
| 2025-12-12 | 194.78 | 194.78 | 194.78 | 194.78 | -13.254% | 1 | 226 | -12.599% |
| 2025-12-08 | 224.54 | 224.54 | 224.54 | 224.54 | +34.794% | 1 | 227 | -24.183% |
| 2025-09-25 | 166.58 | 166.58 | 166.58 | 166.58 | -4.582% | 1 | 227 | +2.197% |
| 2025-09-17 | 174.58 | 174.58 | 174.58 | 174.58 | +1.206% | 1 | 227 | -2.486% |
| 2025-09-05 | 172.50 | 172.50 | 172.50 | 172.50 | +23.109% | 16 | 226 | -1.310% |
| 2025-08-28 | 140.12 | 140.12 | 140.12 | 140.12 | +11.890% | 1 | 226 | +21.496% |
| 2025-08-21 | 125.20 | 125.23 | 125.20 | 125.23 | -8.924% | 2 | 226 | +35.942% |
| 2025-08-08 | 137.50 | 137.50 | 137.50 | 137.50 | +3.539% | 1 | 225 | +23.811% |
| 2025-07-29 | 132.80 | 132.80 | 132.80 | 132.80 | +3.018% | 40 | 225 | +28.193% |
| 2025-07-28 | 128.91 | 128.91 | 128.91 | 128.91 | +7.694% | 12 | 232 | +32.061% |
| 2025-07-15 | 119.70 | 119.70 | 119.70 | 119.70 | +11.608% | 10 | 244 | +42.222% |
| 2025-06-25 | 107.25 | 107.25 | 107.25 | 107.25 | +21.050% | 35 | 244 | +58.732% |
| 2025-06-20 | 88.60 | 88.60 | 88.60 | 88.60 | -4.330% | 2 | 279 | +92.144% |
| 2025-06-17 | 92.61 | 92.61 | 92.61 | 92.61 | -6.464% | 1 | 280 | +83.825% |
| 2025-06-12 | 97.05 | 99.01 | 97.00 | 99.01 | +14.754% | 20 | 280 | +71.942% |
| 2025-05-29 | 86.28 | 86.28 | 86.28 | 86.28 | +3.764% | 1 | 281 | +97.311% |
| 2025-05-28 | 83.15 | 83.15 | 83.15 | 83.15 | +15.808% | 3 | 281 | +104.738% |
| 2025-05-19 | 71.80 | 71.80 | 71.80 | 71.80 | -6.644% | 1 | 282 | +137.103% |
| 2025-05-14 | 76.91 | 76.91 | 76.91 | 76.91 | +20.454% | 1 | 282 | +121.350% |
| 2025-05-08 | 63.85 | 63.85 | 63.85 | 63.85 | +12.809% | 1 | 283 | +166.625% |
| 2025-05-07 | 56.60 | 56.60 | 56.60 | 56.60 | -1.377% | 1 | 284 | +200.777% |
| 2025-05-02 | 57.39 | 57.39 | 57.39 | 57.39 | +3.219% | 80 | 283 | +196.637% |
| 2025-05-01 | 55.60 | 55.60 | 55.60 | 55.60 | +25.877% | 1 | 298 | +206.187% |
| 2025-04-24 | 44.17 | 44.17 | 44.17 | 44.17 | +27.475% | 1 | 298 | +285.420% |
| 2025-04-22 | 34.65 | 34.65 | 34.65 | 34.65 | -17.930% | 17 | 298 | +391.313% |
| 2025-04-15 | 42.78 | 42.78 | 42.19 | 42.22 | -9.979% | 124 | 282 | +303.221% |
| 2025-04-14 | 46.90 | 46.90 | 46.90 | 46.90 | +14.390% | 2 | 332 | +262.985% |
| 2025-04-09 | 39.95 | 41.00 | 39.90 | 41.00 | +26.896% | 54 | 332 | +315.220% |
| 2025-04-08 | 34.90 | 34.90 | 32.22 | 32.31 | +8.241% | 21 | 326 | +426.896% |
| 2025-04-07 | 22.11 | 29.85 | 22.11 | 29.85 | +11.049% | 68 | 316 | +470.318% |
| 2025-04-04 | 23.25 | 26.88 | 21.75 | 26.88 | -27.936% | 24 | 248 | +533.333% |
| 2025-04-02 | 34.37 | 37.30 | 34.37 | 37.30 | +11.177% | 11 | 251 | +356.408% |
| 2025-04-01 | 33.55 | 33.65 | 33.55 | 33.55 | +3.549% | 10 | 241 | +407.422% |
| 2025-03-31 | 33.35 | 33.35 | 32.40 | 32.40 | -13.830% | 18 | 245 | +425.432% |
| 2025-03-27 | 37.61 | 37.80 | 36.78 | 37.60 | -9.507% | 95 | 237 | +352.766% |
| 2025-03-26 | 41.55 | 41.55 | 41.55 | 41.55 | -22.626% | 10 | 142 | +309.723% |
| 2025-03-19 | 53.70 | 53.70 | 53.70 | 53.70 | +0.656% | 1 | 140 | +217.020% |
| 2025-03-17 | 51.60 | 53.35 | 51.60 | 53.35 | +0.813% | 9 | 140 | +219.100% |
| 2025-03-14 | 52.92 | 52.92 | 52.92 | 52.92 | +6.801% | 2 | 139 | +221.693% |
| 2025-03-13 | 49.55 | 49.55 | 49.55 | 49.55 | -5.529% | 1 | 139 | +243.572% |
| 2025-03-12 | 52.45 | 52.45 | 52.45 | 52.45 | +2.843% | 3 | 139 | +224.576% |
| 2025-03-11 | 51.00 | 51.00 | 51.00 | 51.00 | +13.839% | 1 | 139 | +233.804% |
| 2025-03-10 | 50.26 | 50.26 | 43.60 | 44.80 | -4.518% | 41 | 138 | +280.000% |
| 2025-03-07 | 46.92 | 46.92 | 46.92 | 46.92 | +7.986% | 2 | 140 | +262.830% |
| 2025-03-06 | 43.71 | 47.20 | 43.45 | 43.45 | -15.957% | 7 | 140 | +291.807% |
| 2025-03-04 | 51.70 | 51.70 | 51.70 | 51.70 | +10.992% | 10 | 140 | +229.284% |
| 2025-03-03 | 49.00 | 49.00 | 46.50 | 46.58 | -11.073% | 12 | 140 | +265.479% |
| 2025-02-28 | 52.38 | 52.38 | 52.38 | 52.38 | -21.055% | 14 | 141 | +225.010% |
| 2025-02-26 | 66.35 | 66.35 | 66.35 | 66.35 | -18.977% | 1 | 144 | +156.579% |
| 2025-02-13 | 81.80 | 81.89 | 81.80 | 81.89 | -0.474% | 2 | 144 | +107.889% |
| 2025-02-10 | 82.28 | 82.28 | 82.28 | 82.28 | +35.552% | 1 | 144 | +106.903% |
| 2025-01-29 | 60.70 | 60.70 | 60.70 | 60.70 | -5.156% | 1 | 145 | +180.461% |
| 2025-01-27 | 64.00 | 64.00 | 64.00 | 64.00 | -27.231% | 1 | 146 | +166.000% |
| 2025-01-21 | 87.95 | 87.95 | 87.95 | 87.95 | +15.587% | 2 | 145 | +93.565% |
| 2025-01-15 | 76.09 | 76.09 | 76.09 | 76.09 | -11.265% | 3 | 147 | +123.735% |
| 2024-12-24 | 85.75 | 85.75 | 85.75 | 85.75 | -11.780% | 1 | 144 | +98.531% |
| 2024-12-16 | 87.35 | 97.20 | 87.10 | 97.20 | +27.895% | 7 | 144 | +75.144% |
| 2024-12-13 | 69.80 | 76.00 | 69.50 | 76.00 | +87.654% | 56 | 146 | +124.000% |
| 2024-12-12 | 40.20 | 40.50 | 40.20 | 40.50 | -3.571% | 3 | 141 | +320.346% |
| 2024-12-11 | 42.00 | 42.00 | 42.00 | 42.00 | +17.978% | 1 | 141 | +305.333% |
| 2024-12-10 | 37.20 | 37.20 | 34.90 | 35.60 | -12.916% | 6 | 141 | +378.202% |
| 2024-12-06 | 38.38 | 40.88 | 38.38 | 40.88 | +14.831% | 4 | 141 | +316.438% |
| 2024-12-05 | 35.40 | 35.60 | 35.25 | 35.60 | +10.903% | 6 | 141 | +378.202% |
| 2024-11-25 | 32.10 | 32.10 | 32.10 | 32.10 | +2.229% | 10 | 143 | +430.343% |
| 2024-11-22 | 31.40 | 31.40 | 31.40 | 31.40 | 0.000% | 2 | 136 | +442.166% |
| 2024-11-20 | 31.40 | 31.40 | 31.40 | 31.40 | -3.385% | 2 | 136 | +442.166% |
| 2024-11-19 | 32.50 | 32.50 | 32.50 | 32.50 | 0.000% | 2 | 134 | +423.815% |
| 2024-11-15 | 32.50 | 32.50 | 32.50 | 32.50 | -8.913% | 6 | 134 | +423.815% |
| 2024-11-14 | 37.00 | 37.00 | 35.68 | 35.68 | -7.228% | 6 | 137 | +377.130% |
| 2024-11-13 | 36.75 | 38.46 | 36.75 | 38.46 | -5.037% | 8 | 136 | +342.642% |
| 2024-11-11 | 40.50 | 40.50 | 40.50 | 40.50 | -7.787% | 1 | 131 | +320.346% |
| 2024-11-07 | 43.92 | 43.92 | 43.92 | 43.92 | +22.510% | 4 | 130 | +287.614% |
| 2024-10-31 | 35.85 | 35.85 | 35.85 | 35.85 | -12.347% | 1 | 130 | +374.868% |
| 2024-10-29 | 40.90 | 40.90 | 40.90 | 40.90 | +10.840% | 1 | 130 | +316.235% |
| 2024-10-24 | 38.50 | 38.50 | 36.90 | 36.90 | -0.806% | 3 | 131 | +361.355% |
| 2024-10-23 | 37.20 | 37.20 | 37.20 | 37.20 | -16.141% | 1 | 131 | +357.634% |
| 2024-10-17 | 44.69 | 44.69 | 44.36 | 44.36 | +8.993% | 2 | 130 | +283.769% |
| 2024-10-16 | 40.70 | 40.70 | 40.70 | 40.70 | -3.783% | 1 | 131 | +318.280% |
| 2024-10-11 | 42.30 | 42.30 | 42.30 | 42.30 | -6.104% | 2 | 130 | +302.459% |
| 2024-10-10 | 45.05 | 45.05 | 45.05 | 45.05 | -1.487% | 1 | 129 | +277.891% |
| 2024-10-09 | 45.73 | 45.73 | 45.73 | 45.73 | +10.726% | 4 | 128 | +272.272% |
| 2024-09-26 | 41.30 | 41.30 | 41.30 | 41.30 | +14.025% | 1 | 128 | +312.203% |
| 2024-09-23 | 36.18 | 36.22 | 36.18 | 36.22 | +2.635% | 120 | 127 | +370.017% |
| 2024-09-19 | 35.41 | 35.41 | 35.29 | 35.29 | +2.528% | 120 | 211 | +382.403% |
| 2024-09-13 | 34.42 | 34.42 | 34.42 | 34.42 | +3.394% | 60 | 173 | +394.596% |
| 2024-09-12 | 30.17 | 33.29 | 30.17 | 33.29 | +18.893% | 49 | 203 | +411.385% |
| 2024-09-11 | 28.00 | 28.00 | 28.00 | 28.00 | +43.003% | 1 | 154 | +508.000% |
| 2024-09-09 | 19.55 | 19.58 | 19.55 | 19.58 | -0.458% | 11 | 154 | +769.459% |
| 2024-09-06 | 22.35 | 22.35 | 19.65 | 19.67 | -38.300% | 44 | 164 | +765.480% |
| 2024-08-26 | 31.88 | 31.88 | 31.88 | 31.88 | -4.779% | 10 | 153 | +434.003% |
| 2024-08-16 | 33.48 | 33.48 | 33.48 | 33.48 | -1.529% | 40 | 143 | +408.483% |
| 2024-08-15 | 34.00 | 34.00 | 34.00 | 34.00 | +17.363% | 1 | 163 | +400.706% |
| 2024-08-14 | 28.85 | 28.97 | 28.85 | 28.97 | +1.471% | 90 | 162 | +487.642% |
| 2024-08-13 | 26.85 | 28.55 | 26.85 | 28.55 | +17.248% | 81 | 177 | +496.287% |
| 2024-08-12 | 23.90 | 25.13 | 23.90 | 24.35 | -3.755% | 170 | 192 | +599.138% |
| 2024-08-09 | 25.30 | 25.30 | 25.30 | 25.30 | +7.660% | 2 | 27 | +572.885% |
| 2024-08-08 | 23.50 | 23.50 | 23.50 | 23.50 | -2.083% | 2 | 27 | +624.426% |
| 2024-08-06 | 23.80 | 24.00 | 23.80 | 24.00 | +8.844% | 11 | 25 | +609.333% |
| 2024-08-05 | 22.05 | 22.05 | 22.05 | 22.05 | -22.085% | 1 | 16 | +672.063% |
| 2024-08-01 | 28.30 | 28.30 | 28.30 | 28.30 | -9.003% | 1 | 16 | +501.555% |
| 2024-07-31 | 30.30 | 31.10 | 30.30 | 31.10 | 0.000% | 17 | 16 | +447.395% |