AVGO261218C00190000
AVGO Dec 18 2026 190.00 Call
optionOPRA
EODOct 2, 2026
166.05USD+3.265%(+5.25)4Vol318OI
AVGO261218C00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 166.05 | 166.05 | 166.05 | 166.05 | +3.265% | 4 | 318 | 0.000% |
| 2026-09-17 | 162.15 | 162.15 | 160.80 | 160.80 | +5.222% | 10 | 311 | +3.265% |
| 2026-09-16 | 152.82 | 152.82 | 152.82 | 152.82 | -16.033% | 1 | 310 | +8.657% |
| 2026-08-27 | 182.00 | 182.00 | 182.00 | 182.00 | -19.947% | 1 | 310 | -8.764% |
| 2026-08-11 | 227.35 | 227.35 | 227.35 | 227.35 | +6.737% | 1 | 310 | -26.963% |
| 2026-06-22 | 213.00 | 213.00 | 213.00 | 213.00 | +13.904% | 1 | 311 | -22.042% |
| 2026-06-09 | 187.00 | 187.00 | 187.00 | 187.00 | -27.505% | 1 | 312 | -11.203% |
| 2026-05-29 | 257.95 | 257.95 | 257.95 | 257.95 | +6.192% | 1 | 313 | -35.627% |
| 2026-05-27 | 242.91 | 242.91 | 242.91 | 242.91 | +73.606% | 1 | 312 | -31.641% |
| 2026-03-18 | 139.92 | 139.92 | 139.92 | 139.92 | -3.782% | 10 | 312 | +18.675% |
| 2026-03-13 | 145.42 | 145.42 | 145.42 | 145.42 | -14.454% | 200 | 322 | +14.186% |
| 2026-02-09 | 169.99 | 169.99 | 169.99 | 169.99 | +12.606% | 1 | 430 | -2.318% |
| 2026-01-28 | 150.96 | 150.96 | 150.96 | 150.96 | +4.449% | 1 | 430 | +9.996% |
| 2026-01-23 | 144.53 | 144.53 | 144.53 | 144.53 | -5.659% | 1 | 430 | +14.890% |
| 2026-01-22 | 153.20 | 153.20 | 153.20 | 153.20 | +1.309% | 1 | 431 | +8.388% |
| 2026-01-21 | 151.22 | 151.22 | 151.22 | 151.22 | -2.952% | 1 | 430 | +9.807% |
| 2026-01-20 | 155.95 | 155.95 | 155.82 | 155.82 | -5.678% | 200 | 431 | +6.565% |
| 2026-01-09 | 165.20 | 165.20 | 165.20 | 165.20 | +5.310% | 1 | 383 | +0.515% |
| 2026-01-08 | 156.87 | 156.87 | 156.87 | 156.87 | -2.650% | 1 | 383 | +5.852% |
| 2025-12-19 | 161.14 | 161.14 | 161.14 | 161.14 | -31.720% | 1 | 382 | +3.047% |
| 2025-12-10 | 236.00 | 236.00 | 236.00 | 236.00 | +11.221% | 1 | 382 | -29.640% |
| 2025-12-05 | 212.19 | 212.19 | 212.19 | 212.19 | +1.624% | 1 | 382 | -21.745% |
| 2025-11-25 | 208.80 | 208.80 | 208.80 | 208.80 | +12.865% | 1 | 381 | -20.474% |
| 2025-11-05 | 185.00 | 185.00 | 185.00 | 185.00 | -9.314% | 1 | 381 | -10.243% |
| 2025-10-29 | 204.00 | 204.00 | 204.00 | 204.00 | +16.219% | 1 | 380 | -18.603% |
| 2025-10-14 | 175.53 | 175.53 | 175.53 | 175.53 | +6.770% | 1 | 381 | -5.401% |
| 2025-10-03 | 164.40 | 164.40 | 164.40 | 164.40 | -0.803% | 1 | 381 | +1.004% |
| 2025-10-02 | 165.73 | 165.73 | 165.73 | 165.73 | -12.774% | 1 | 381 | +0.193% |
| 2025-09-10 | 194.69 | 194.69 | 190.00 | 190.00 | +13.068% | 11 | 381 | -12.605% |
| 2025-09-09 | 168.04 | 168.04 | 168.04 | 168.04 | -1.153% | 1 | 391 | -1.184% |
| 2025-09-08 | 171.85 | 171.85 | 170.00 | 170.00 | +3.627% | 6 | 392 | -2.324% |
| 2025-09-05 | 160.45 | 164.05 | 160.45 | 164.05 | +35.232% | 5 | 393 | +1.219% |
| 2025-08-21 | 121.20 | 121.31 | 121.20 | 121.31 | +3.728% | 2 | 394 | +36.881% |
| 2025-08-20 | 116.95 | 116.95 | 116.95 | 116.95 | -5.723% | 5 | 393 | +41.984% |
| 2025-08-19 | 130.84 | 130.84 | 124.05 | 124.05 | -10.206% | 3 | 393 | +33.857% |
| 2025-08-12 | 138.15 | 138.15 | 138.15 | 138.15 | +5.017% | 5 | 393 | +20.195% |
| 2025-08-07 | 139.30 | 139.30 | 131.55 | 131.55 | -0.754% | 10 | 398 | +26.226% |
| 2025-08-06 | 132.55 | 132.55 | 132.55 | 132.55 | +5.198% | 5 | 398 | +25.273% |
| 2025-08-05 | 126.00 | 126.00 | 126.00 | 126.00 | -4.582% | 1 | 398 | +31.786% |
| 2025-07-30 | 132.05 | 132.05 | 132.05 | 132.05 | +17.201% | 5 | 397 | +25.748% |
| 2025-07-23 | 112.67 | 112.67 | 112.67 | 112.67 | -5.000% | 3 | 397 | +47.377% |
| 2025-07-17 | 118.60 | 118.60 | 118.60 | 118.60 | +10.254% | 1 | 397 | +40.008% |
| 2025-07-14 | 107.57 | 107.57 | 107.57 | 107.57 | -3.955% | 1 | 397 | +54.365% |
| 2025-07-09 | 112.00 | 112.00 | 112.00 | 112.00 | +1.083% | 1 | 398 | +48.259% |
| 2025-07-07 | 110.80 | 110.80 | 110.80 | 110.80 | +0.837% | 1 | 397 | +49.865% |
| 2025-07-03 | 109.88 | 109.88 | 109.88 | 109.88 | +7.620% | 1 | 399 | +51.119% |
| 2025-07-01 | 102.43 | 102.43 | 102.10 | 102.10 | -3.661% | 3 | 414 | +62.635% |
| 2025-06-27 | 105.98 | 105.98 | 105.98 | 105.98 | +6.107% | 1 | 414 | +56.681% |
| 2025-06-24 | 99.88 | 99.88 | 99.88 | 99.88 | +7.862% | 3 | 414 | +66.249% |
| 2025-06-23 | 92.60 | 92.60 | 92.60 | 92.60 | +5.227% | 1 | 414 | +79.320% |
| 2025-06-20 | 88.00 | 88.00 | 88.00 | 88.00 | -3.137% | 2 | 414 | +88.693% |
| 2025-06-18 | 92.18 | 92.18 | 90.70 | 90.85 | -1.250% | 18 | 412 | +82.774% |
| 2025-06-16 | 92.00 | 92.00 | 92.00 | 92.00 | +3.837% | 15 | 412 | +80.489% |
| 2025-06-11 | 88.60 | 88.60 | 88.60 | 88.60 | +4.235% | 10 | 399 | +87.415% |
| 2025-06-09 | 85.00 | 87.10 | 85.00 | 85.00 | -16.830% | 6 | 399 | +95.353% |
| 2025-06-05 | 102.20 | 102.20 | 102.20 | 102.20 | -0.506% | 10 | 400 | +62.476% |
| 2025-06-04 | 102.72 | 102.72 | 102.72 | 102.72 | +10.037% | 1 | 410 | +61.653% |
| 2025-06-03 | 93.35 | 93.35 | 93.35 | 93.35 | +5.385% | 1 | 410 | +77.879% |
| 2025-06-02 | 88.58 | 88.58 | 88.58 | 88.58 | +9.183% | 10 | 410 | +87.458% |
| 2025-05-29 | 81.13 | 81.13 | 81.13 | 81.13 | +4.684% | 1 | 420 | +104.672% |
| 2025-05-27 | 77.50 | 77.50 | 77.50 | 77.50 | +3.444% | 1 | 420 | +114.258% |
| 2025-05-23 | 74.92 | 74.92 | 74.92 | 74.92 | -3.104% | 2 | 420 | +121.636% |
| 2025-05-13 | 77.32 | 77.32 | 77.32 | 77.32 | +14.041% | 5 | 420 | +114.757% |
| 2025-05-12 | 65.33 | 67.80 | 65.33 | 67.80 | +17.811% | 14 | 420 | +144.912% |
| 2025-05-08 | 57.55 | 57.55 | 57.55 | 57.55 | +5.114% | 1 | 431 | +188.532% |
| 2025-05-05 | 53.30 | 54.75 | 53.30 | 54.75 | -3.354% | 36 | 430 | +203.288% |
| 2025-05-02 | 54.90 | 56.65 | 54.90 | 56.65 | +9.257% | 44 | 422 | +193.116% |
| 2025-05-01 | 51.85 | 51.85 | 51.85 | 51.85 | +12.963% | 1 | 443 | +220.251% |
| 2025-04-30 | 45.90 | 45.90 | 45.90 | 45.90 | -2.919% | 1 | 443 | +261.765% |
| 2025-04-29 | 46.60 | 47.28 | 46.60 | 47.28 | -1.418% | 2 | 444 | +251.206% |
| 2025-04-28 | 47.96 | 47.96 | 47.96 | 47.96 | +21.050% | 1 | 444 | +246.226% |
| 2025-04-23 | 39.03 | 39.67 | 38.32 | 39.62 | +22.511% | 22 | 443 | +319.107% |
| 2025-04-21 | 32.84 | 33.01 | 32.34 | 32.34 | -6.828% | 70 | 442 | +413.451% |
| 2025-04-17 | 34.71 | 34.71 | 34.71 | 34.71 | -6.944% | 1 | 452 | +378.392% |
| 2025-04-16 | 37.30 | 37.30 | 37.30 | 37.30 | -7.329% | 2 | 452 | +345.174% |
| 2025-04-15 | 40.99 | 41.00 | 39.64 | 40.25 | -0.124% | 98 | 454 | +312.547% |
| 2025-04-14 | 43.93 | 43.93 | 40.30 | 40.30 | -6.410% | 7 | 473 | +312.035% |
| 2025-04-11 | 40.90 | 43.06 | 40.58 | 43.06 | +6.321% | 32 | 470 | +285.625% |
| 2025-04-09 | 40.55 | 40.55 | 40.50 | 40.50 | +45.526% | 2 | 465 | +310.000% |
| 2025-04-08 | 30.45 | 30.60 | 27.83 | 27.83 | +4.037% | 30 | 464 | +496.658% |
| 2025-04-07 | 20.60 | 26.75 | 20.60 | 26.75 | -18.271% | 15 | 434 | +520.748% |
| 2025-04-01 | 31.82 | 32.73 | 31.82 | 32.73 | +2.090% | 4 | 429 | +407.333% |
| 2025-03-31 | 31.40 | 32.06 | 30.67 | 32.06 | -4.299% | 45 | 429 | +417.935% |
| 2025-03-28 | 33.50 | 33.50 | 33.50 | 33.50 | -6.162% | 4 | 423 | +395.672% |
| 2025-03-27 | 36.50 | 36.50 | 34.80 | 35.70 | -9.437% | 53 | 421 | +365.126% |
| 2025-03-26 | 42.50 | 42.50 | 38.80 | 39.42 | -12.594% | 37 | 386 | +321.233% |
| 2025-03-25 | 46.25 | 46.25 | 45.10 | 45.10 | -0.661% | 3 | 376 | +268.182% |
| 2025-03-21 | 45.40 | 45.40 | 45.40 | 45.40 | -0.460% | 12 | 376 | +265.749% |
| 2025-03-19 | 45.61 | 45.61 | 45.61 | 45.61 | -3.369% | 1 | 382 | +264.065% |
| 2025-03-18 | 47.20 | 47.20 | 47.20 | 47.20 | -5.600% | 1 | 383 | +251.801% |
| 2025-03-17 | 50.00 | 50.00 | 50.00 | 50.00 | -0.990% | 2 | 383 | +232.100% |
| 2025-03-11 | 45.70 | 50.50 | 45.70 | 50.50 | +20.238% | 10 | 381 | +228.812% |
| 2025-03-10 | 47.31 | 47.31 | 41.70 | 42.00 | -15.152% | 15 | 381 | +295.357% |
| 2025-03-07 | 47.55 | 49.83 | 44.55 | 49.50 | +19.797% | 20 | 374 | +235.455% |
| 2025-03-06 | 43.70 | 43.70 | 40.92 | 41.32 | -15.067% | 25 | 372 | +301.864% |
| 2025-03-05 | 46.55 | 48.65 | 46.55 | 48.65 | -7.510% | 6 | 387 | +241.316% |
| 2025-02-28 | 52.60 | 52.60 | 52.60 | 52.60 | -0.341% | 2 | 387 | +215.684% |
| 2025-02-27 | 55.00 | 55.15 | 52.78 | 52.78 | -13.447% | 14 | 387 | +214.608% |
| 2025-02-26 | 60.98 | 60.98 | 60.98 | 60.98 | +10.013% | 4 | 385 | +172.302% |
| 2025-02-25 | 56.40 | 56.40 | 55.43 | 55.43 | -18.329% | 32 | 385 | +199.567% |
| 2025-02-21 | 67.87 | 67.87 | 67.87 | 67.87 | -7.027% | 60 | 385 | +144.659% |
| 2025-02-18 | 73.00 | 73.00 | 73.00 | 73.00 | +7.353% | 1 | 355 | +127.466% |
| 2025-02-04 | 68.00 | 68.00 | 68.00 | 68.00 | -6.849% | 1 | 355 | +144.191% |
| 2025-01-31 | 73.00 | 73.00 | 73.00 | 73.00 | +9.774% | 2 | 355 | +127.466% |
| 2025-01-30 | 67.00 | 67.00 | 66.50 | 66.50 | +12.903% | 2 | 355 | +149.699% |
| 2025-01-29 | 58.80 | 58.90 | 58.80 | 58.90 | -1.340% | 10 | 354 | +181.919% |
| 2025-01-28 | 59.00 | 59.70 | 59.00 | 59.70 | +13.068% | 21 | 344 | +178.141% |
| 2025-01-27 | 63.65 | 63.65 | 52.80 | 52.80 | -33.585% | 25 | 324 | +214.489% |
| 2025-01-17 | 79.50 | 79.50 | 79.50 | 79.50 | +1.923% | 4 | 317 | +108.868% |
| 2025-01-02 | 78.00 | 78.00 | 78.00 | 78.00 | -13.121% | 1 | 317 | +112.885% |
| 2024-12-26 | 87.80 | 89.78 | 87.80 | 89.78 | +18.568% | 32 | 318 | +84.952% |
| 2024-12-20 | 76.00 | 76.20 | 75.72 | 75.72 | +11.435% | 5 | 333 | +119.295% |
| 2024-12-19 | 73.00 | 73.00 | 67.95 | 67.95 | -20.078% | 2 | 332 | +144.371% |
| 2024-12-17 | 82.90 | 85.02 | 82.90 | 85.02 | -2.567% | 3 | 330 | +95.307% |
| 2024-12-16 | 85.05 | 87.66 | 84.80 | 87.26 | +33.732% | 26 | 326 | +90.293% |
| 2024-12-13 | 61.50 | 68.95 | 61.50 | 65.25 | +60.714% | 46 | 326 | +154.483% |
| 2024-12-12 | 39.40 | 40.60 | 39.40 | 40.60 | -4.245% | 5 | 340 | +308.990% |
| 2024-12-11 | 42.05 | 42.40 | 42.05 | 42.40 | +12.051% | 11 | 341 | +291.627% |
| 2024-12-06 | 37.75 | 37.84 | 37.75 | 37.84 | +20.895% | 20 | 351 | +338.821% |
| 2024-11-15 | 31.51 | 31.58 | 31.30 | 31.30 | -19.371% | 40 | 344 | +430.511% |
| 2024-11-11 | 38.82 | 38.82 | 38.82 | 38.82 | -7.505% | 1 | 334 | +327.743% |
| 2024-11-07 | 41.97 | 41.97 | 41.97 | 41.97 | +5.452% | 1 | 333 | +295.640% |
| 2024-11-06 | 39.80 | 39.80 | 39.80 | 39.80 | +16.716% | 4 | 333 | +317.211% |
| 2024-11-04 | 35.62 | 35.62 | 34.10 | 34.10 | +2.004% | 151 | 333 | +386.950% |
| 2024-10-31 | 33.60 | 33.60 | 33.43 | 33.43 | -4.974% | 4 | 304 | +396.710% |
| 2024-10-28 | 34.90 | 35.18 | 34.83 | 35.18 | -3.616% | 4 | 304 | +372.001% |
| 2024-10-25 | 36.58 | 36.58 | 36.50 | 36.50 | -3.947% | 10 | 301 | +354.932% |
| 2024-10-24 | 38.00 | 38.00 | 38.00 | 38.00 | +5.909% | 1 | 301 | +336.974% |
| 2024-10-23 | 36.84 | 36.84 | 35.88 | 35.88 | -14.612% | 4 | 301 | +362.793% |
| 2024-10-17 | 42.22 | 42.22 | 41.95 | 42.02 | +5.050% | 20 | 298 | +295.169% |
| 2024-10-11 | 40.00 | 40.00 | 40.00 | 40.00 | -9.645% | 2 | 298 | +315.125% |
| 2024-10-09 | 44.28 | 44.28 | 44.27 | 44.27 | +11.287% | 24 | 298 | +275.085% |
| 2024-10-08 | 39.78 | 39.78 | 39.78 | 39.78 | +15.707% | 120 | 274 | +317.421% |
| 2024-10-03 | 35.15 | 35.35 | 34.38 | 34.38 | +4.182% | 114 | 381 | +382.984% |
| 2024-10-01 | 32.50 | 33.00 | 32.50 | 33.00 | -12.467% | 3 | 376 | +403.182% |
| 2024-09-26 | 39.01 | 39.03 | 37.70 | 37.70 | +2.585% | 151 | 376 | +340.451% |
| 2024-09-24 | 36.35 | 36.75 | 36.35 | 36.75 | +7.143% | 56 | 336 | +351.837% |
| 2024-09-20 | 34.30 | 34.30 | 34.30 | 34.30 | +3.971% | 2 | 362 | +384.111% |
| 2024-09-19 | 32.99 | 32.99 | 32.99 | 32.99 | -0.543% | 1 | 362 | +403.334% |
| 2024-09-13 | 33.07 | 33.21 | 32.95 | 33.17 | +5.839% | 208 | 361 | +400.603% |
| 2024-09-12 | 31.34 | 31.34 | 31.34 | 31.34 | +18.937% | 5 | 268 | +429.834% |
| 2024-09-11 | 22.40 | 26.35 | 22.40 | 26.35 | +19.936% | 20 | 263 | +530.171% |
| 2024-09-10 | 21.97 | 21.97 | 21.97 | 21.97 | +28.105% | 10 | 268 | +655.803% |
| 2024-09-09 | 18.20 | 18.20 | 17.15 | 17.15 | -9.019% | 25 | 268 | +868.222% |
| 2024-09-06 | 18.20 | 19.37 | 18.20 | 18.85 | -27.416% | 48 | 252 | +780.902% |
| 2024-09-05 | 26.27 | 26.27 | 25.97 | 25.97 | -2.916% | 2 | 272 | +539.392% |
| 2024-09-03 | 26.75 | 26.75 | 26.75 | 26.75 | -9.291% | 5 | 272 | +520.748% |
| 2024-08-30 | 29.49 | 29.49 | 29.49 | 29.49 | +10.037% | 8 | 267 | +463.072% |
| 2024-08-29 | 27.90 | 27.90 | 26.80 | 26.80 | -5.634% | 14 | 267 | +519.590% |
| 2024-08-28 | 27.70 | 28.40 | 27.70 | 28.40 | -4.602% | 7 | 277 | +484.683% |
| 2024-08-27 | 29.60 | 30.70 | 29.40 | 29.77 | +1.952% | 11 | 281 | +457.776% |
| 2024-08-26 | 30.36 | 30.36 | 28.80 | 29.20 | -10.703% | 35 | 281 | +468.664% |
| 2024-08-23 | 32.51 | 32.70 | 32.51 | 32.70 | -5.491% | 4 | 269 | +407.798% |
| 2024-08-22 | 34.60 | 34.60 | 34.60 | 34.60 | +4.532% | 120 | 267 | +379.913% |
| 2024-08-20 | 32.69 | 33.46 | 32.48 | 33.10 | +7.398% | 170 | 329 | +401.662% |
| 2024-08-19 | 30.82 | 30.82 | 30.82 | 30.82 | -4.730% | 10 | 249 | +438.774% |
| 2024-08-15 | 30.80 | 32.36 | 30.80 | 32.35 | +37.660% | 37 | 249 | +413.292% |
| 2024-08-12 | 24.40 | 24.70 | 23.00 | 23.50 | 0.000% | 47 | 230 | +606.596% |
| 2024-08-09 | 23.30 | 23.50 | 23.30 | 23.50 | +7.306% | 6 | 211 | +606.596% |
| 2024-08-08 | 21.90 | 21.90 | 21.90 | 21.90 | -1.970% | 5 | 213 | +658.219% |
| 2024-08-07 | 23.30 | 23.30 | 21.63 | 22.34 | -8.443% | 21 | 208 | +643.286% |
| 2024-08-06 | 24.40 | 24.40 | 24.40 | 24.40 | +10.909% | 1 | 228 | +580.533% |
| 2024-08-05 | 18.00 | 22.00 | 18.00 | 22.00 | -5.172% | 13 | 228 | +654.773% |
| 2024-08-02 | 23.20 | 23.20 | 23.20 | 23.20 | -3.132% | 1 | 235 | +615.733% |
| 2024-08-01 | 26.70 | 26.70 | 23.95 | 23.95 | +5.973% | 4 | 235 | +593.319% |
| 2024-07-30 | 23.50 | 23.50 | 22.00 | 22.60 | -11.373% | 33 | 238 | +634.735% |
| 2024-07-29 | 25.37 | 25.50 | 25.00 | 25.50 | -0.157% | 130 | 219 | +551.176% |
| 2024-07-26 | 25.54 | 25.54 | 25.54 | 25.54 | +3.821% | 4 | 253 | +550.157% |
| 2024-07-25 | 22.20 | 25.20 | 22.20 | 24.60 | -3.340% | 84 | 253 | +575.000% |
| 2024-07-24 | 28.44 | 28.44 | 25.45 | 25.45 | -18.846% | 32 | 277 | +552.456% |
| 2024-07-23 | 31.41 | 33.06 | 31.36 | 31.36 | +6.449% | 4 | 252 | +429.496% |
| 2024-07-22 | 30.00 | 30.00 | 29.46 | 29.46 | +11.422% | 12 | 250 | +463.646% |
| 2024-07-18 | 28.90 | 28.90 | 26.44 | 26.44 | -3.855% | 22 | 248 | +528.026% |
| 2024-07-17 | 29.00 | 30.00 | 27.33 | 27.50 | -20.772% | 10 | 227 | +503.818% |
| 2024-07-16 | 33.40 | 34.71 | 33.40 | 34.71 | -2.855% | 14 | 223 | +378.392% |
| 2024-07-15 | 35.73 | 35.73 | 35.73 | 35.73 | 0.000% | 1 | 211 | +364.736% |