AVGO261218C00215000
AVGO Dec 18 2026 215.00 Call
optionOPRA
EODOct 2, 2026
141.47USD+4.329%(+5.87)2Vol344OI
AVGO261218C00215000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 141.47 | 141.47 | 141.47 | 141.47 | +4.329% | 2 | 344 | 0.000% |
| 2026-10-01 | 135.60 | 135.60 | 135.60 | 135.60 | -5.827% | 1 | 345 | +4.329% |
| 2026-09-29 | 143.99 | 143.99 | 143.99 | 143.99 | +5.657% | 1 | 345 | -1.750% |
| 2026-09-24 | 136.28 | 136.28 | 136.28 | 136.28 | -8.352% | 1 | 345 | +3.808% |
| 2026-09-22 | 148.70 | 148.70 | 148.70 | 148.70 | +4.829% | 2 | 345 | -4.862% |
| 2026-09-18 | 142.78 | 142.78 | 141.85 | 141.85 | +10.004% | 3 | 346 | -0.268% |
| 2026-09-16 | 128.42 | 128.95 | 128.42 | 128.95 | -23.349% | 2 | 346 | +9.709% |
| 2026-07-29 | 168.23 | 168.23 | 168.23 | 168.23 | -7.255% | 1 | 346 | -15.907% |
| 2026-07-23 | 181.39 | 181.39 | 181.39 | 181.39 | +10.604% | 4 | 346 | -22.008% |
| 2026-07-07 | 164.00 | 164.00 | 164.00 | 164.00 | -3.835% | 1 | 346 | -13.738% |
| 2026-06-11 | 170.54 | 170.54 | 170.54 | 170.54 | -4.726% | 1 | 347 | -17.046% |
| 2026-06-05 | 183.20 | 183.20 | 179.00 | 179.00 | -13.527% | 21 | 339 | -20.966% |
| 2026-06-04 | 207.65 | 207.65 | 207.00 | 207.00 | -10.475% | 2 | 339 | -31.657% |
| 2026-05-29 | 231.22 | 231.22 | 231.22 | 231.22 | +12.025% | 10 | 337 | -38.816% |
| 2026-05-04 | 206.40 | 206.40 | 206.40 | 206.40 | +8.063% | 2 | 337 | -31.458% |
| 2026-04-28 | 191.00 | 191.00 | 191.00 | 191.00 | -10.329% | 1 | 338 | -25.932% |
| 2026-04-22 | 213.00 | 213.00 | 213.00 | 213.00 | +9.794% | 1 | 339 | -33.582% |
| 2026-04-16 | 194.00 | 194.00 | 194.00 | 194.00 | +12.823% | 1 | 340 | -27.077% |
| 2026-04-13 | 170.10 | 171.95 | 170.10 | 171.95 | +1.896% | 2 | 341 | -17.726% |
| 2026-04-10 | 168.75 | 168.75 | 168.75 | 168.75 | +46.995% | 1 | 341 | -16.166% |
| 2026-04-06 | 114.80 | 114.80 | 114.80 | 114.80 | -0.321% | 1 | 341 | +23.232% |
| 2026-04-02 | 107.84 | 115.22 | 107.84 | 115.17 | -6.060% | 41 | 374 | +22.836% |
| 2026-03-25 | 122.60 | 122.60 | 122.60 | 122.60 | +3.286% | 10 | 374 | +15.392% |
| 2026-03-24 | 118.70 | 118.70 | 118.70 | 118.70 | -2.785% | 1 | 384 | +19.183% |
| 2026-03-17 | 122.30 | 122.30 | 122.10 | 122.10 | +0.370% | 24 | 384 | +15.864% |
| 2026-02-26 | 121.65 | 121.65 | 121.65 | 121.65 | -10.840% | 1 | 383 | +16.293% |
| 2026-02-20 | 136.44 | 136.44 | 136.44 | 136.44 | +2.625% | 1 | 383 | +3.687% |
| 2026-01-28 | 132.95 | 132.95 | 132.95 | 132.95 | -11.373% | 1 | 382 | +6.408% |
| 2026-01-15 | 150.01 | 150.01 | 150.01 | 150.01 | +9.321% | 2 | 383 | -5.693% |
| 2026-01-08 | 137.22 | 137.22 | 137.22 | 137.22 | +3.695% | 4 | 385 | +3.097% |
| 2025-12-18 | 132.33 | 132.33 | 132.33 | 132.33 | -18.791% | 1 | 385 | +6.907% |
| 2025-12-12 | 178.93 | 178.93 | 162.95 | 162.95 | -22.442% | 26 | 386 | -13.182% |
| 2025-12-11 | 207.53 | 210.10 | 206.90 | 210.10 | +2.940% | 15 | 395 | -32.665% |
| 2025-12-09 | 204.10 | 204.10 | 204.10 | 204.10 | +11.780% | 10 | 400 | -30.686% |
| 2025-12-04 | 182.59 | 182.59 | 182.59 | 182.59 | -0.415% | 2 | 400 | -22.520% |
| 2025-12-03 | 180.25 | 183.35 | 180.25 | 183.35 | -4.221% | 7 | 400 | -22.842% |
| 2025-12-02 | 191.43 | 191.43 | 191.43 | 191.43 | -1.528% | 1 | 400 | -26.098% |
| 2025-12-01 | 194.02 | 194.40 | 194.02 | 194.40 | -3.557% | 4 | 400 | -27.227% |
| 2025-11-26 | 201.57 | 201.57 | 201.57 | 201.57 | +24.657% | 1 | 401 | -29.816% |
| 2025-10-15 | 161.70 | 161.70 | 161.70 | 161.70 | +8.233% | 1 | 401 | -12.511% |
| 2025-10-14 | 149.40 | 149.40 | 149.40 | 149.40 | +1.667% | 1 | 401 | -5.308% |
| 2025-10-06 | 146.95 | 146.95 | 146.95 | 146.95 | +2.404% | 1 | 400 | -3.729% |
| 2025-09-24 | 143.50 | 143.50 | 143.50 | 143.50 | -3.659% | 1 | 400 | -1.415% |
| 2025-09-19 | 148.95 | 148.95 | 148.95 | 148.95 | -10.696% | 1 | 401 | -5.022% |
| 2025-09-12 | 167.45 | 167.45 | 166.79 | 166.79 | +10.596% | 2 | 401 | -15.181% |
| 2025-09-08 | 150.81 | 150.81 | 150.81 | 150.81 | +5.403% | 1 | 402 | -6.193% |
| 2025-09-05 | 143.08 | 143.08 | 143.08 | 143.08 | +34.981% | 1 | 403 | -1.125% |
| 2025-09-02 | 106.00 | 106.00 | 106.00 | 106.00 | -3.636% | 2 | 403 | +33.462% |
| 2025-08-27 | 110.00 | 110.00 | 110.00 | 110.00 | +0.964% | 1 | 403 | +28.609% |
| 2025-08-26 | 109.35 | 109.35 | 108.95 | 108.95 | +1.918% | 2 | 404 | +29.849% |
| 2025-08-22 | 109.41 | 109.41 | 106.90 | 106.90 | +6.900% | 2 | 404 | +32.339% |
| 2025-08-20 | 100.00 | 100.00 | 100.00 | 100.00 | -14.661% | 2 | 404 | +41.470% |
| 2025-08-13 | 117.18 | 117.18 | 117.18 | 117.18 | -0.145% | 1 | 404 | +20.729% |
| 2025-08-11 | 117.35 | 117.35 | 117.35 | 117.35 | +1.173% | 1 | 403 | +20.554% |
| 2025-08-08 | 115.99 | 115.99 | 115.99 | 115.99 | +5.956% | 1 | 403 | +21.967% |
| 2025-08-06 | 108.20 | 109.74 | 108.00 | 109.47 | +1.814% | 15 | 402 | +29.232% |
| 2025-08-05 | 108.25 | 108.25 | 107.52 | 107.52 | -2.077% | 2 | 412 | +31.576% |
| 2025-08-04 | 109.80 | 109.80 | 109.80 | 109.80 | +3.002% | 1 | 414 | +28.843% |
| 2025-07-31 | 112.50 | 112.50 | 106.60 | 106.60 | 0.000% | 2 | 414 | +32.711% |
| 2025-07-28 | 106.60 | 106.60 | 106.60 | 106.60 | +1.524% | 1 | 413 | +32.711% |
| 2025-07-25 | 105.00 | 105.00 | 105.00 | 105.00 | +7.362% | 1 | 413 | +34.733% |
| 2025-07-22 | 97.80 | 97.80 | 97.80 | 97.80 | -1.352% | 1 | 413 | +44.652% |
| 2025-07-18 | 99.14 | 99.14 | 99.14 | 99.14 | -2.527% | 1 | 413 | +42.697% |
| 2025-07-17 | 101.71 | 101.71 | 101.71 | 101.71 | +4.575% | 1 | 412 | +39.092% |
| 2025-07-15 | 98.10 | 98.10 | 97.26 | 97.26 | -0.195% | 28 | 412 | +45.455% |
| 2025-07-10 | 97.35 | 97.45 | 97.35 | 97.45 | +2.235% | 8 | 388 | +45.172% |
| 2025-07-09 | 96.00 | 96.00 | 95.32 | 95.32 | +11.251% | 25 | 392 | +48.416% |
| 2025-07-01 | 87.61 | 87.61 | 85.68 | 85.68 | -10.094% | 12 | 378 | +65.114% |
| 2025-06-30 | 93.15 | 95.30 | 93.15 | 95.30 | +30.423% | 15 | 376 | +48.447% |
| 2025-06-20 | 73.07 | 73.07 | 73.07 | 73.07 | -3.500% | 20 | 370 | +93.609% |
| 2025-06-13 | 76.85 | 77.30 | 75.72 | 75.72 | +6.498% | 62 | 370 | +86.833% |
| 2025-06-09 | 71.10 | 71.10 | 71.10 | 71.10 | -14.492% | 1 | 362 | +98.973% |
| 2025-06-05 | 86.14 | 86.14 | 83.15 | 83.15 | +9.049% | 3 | 361 | +70.138% |
| 2025-06-02 | 76.25 | 76.25 | 76.25 | 76.25 | +34.314% | 1 | 361 | +85.534% |
| 2025-05-19 | 56.77 | 56.77 | 56.77 | 56.77 | +5.110% | 6 | 362 | +149.199% |
| 2025-05-12 | 53.80 | 54.01 | 53.67 | 54.01 | +21.919% | 12 | 365 | +161.933% |
| 2025-05-07 | 44.25 | 44.30 | 44.25 | 44.30 | +3.143% | 10 | 365 | +219.345% |
| 2025-05-02 | 42.95 | 42.95 | 42.95 | 42.95 | +5.218% | 2 | 368 | +229.383% |
| 2025-05-01 | 40.82 | 40.82 | 40.82 | 40.82 | +11.683% | 1 | 368 | +246.570% |
| 2025-04-25 | 36.55 | 36.55 | 36.55 | 36.55 | +52.610% | 12 | 368 | +287.059% |
| 2025-04-21 | 24.83 | 24.83 | 23.95 | 23.95 | -23.604% | 4 | 369 | +490.689% |
| 2025-04-09 | 31.35 | 31.35 | 31.35 | 31.35 | +99.427% | 1 | 371 | +351.260% |
| 2025-04-07 | 15.72 | 15.72 | 15.72 | 15.72 | -13.863% | 1 | 372 | +799.936% |
| 2025-04-04 | 16.60 | 18.25 | 16.60 | 18.25 | -24.368% | 56 | 373 | +675.178% |
| 2025-03-31 | 23.95 | 24.13 | 23.95 | 24.13 | -5.075% | 4 | 400 | +486.283% |
| 2025-03-28 | 26.02 | 26.02 | 25.42 | 25.42 | -8.889% | 6 | 403 | +456.530% |
| 2025-03-27 | 28.50 | 28.50 | 27.89 | 27.90 | -9.738% | 32 | 404 | +407.061% |
| 2025-03-26 | 30.91 | 30.91 | 30.91 | 30.91 | -12.905% | 1 | 380 | +357.684% |
| 2025-03-25 | 35.49 | 35.49 | 35.49 | 35.49 | -5.737% | 25 | 381 | +298.619% |
| 2025-03-24 | 37.65 | 37.65 | 37.65 | 37.65 | +1.400% | 1 | 381 | +275.750% |
| 2025-03-21 | 37.13 | 37.13 | 37.13 | 37.13 | -5.690% | 2 | 382 | +281.013% |
| 2025-03-17 | 39.37 | 39.37 | 39.37 | 39.37 | +0.949% | 1 | 381 | +259.335% |
| 2025-03-13 | 39.00 | 39.00 | 39.00 | 39.00 | +1.828% | 1 | 382 | +262.744% |
| 2025-03-11 | 38.30 | 38.30 | 38.30 | 38.30 | +11.988% | 1 | 382 | +269.373% |
| 2025-03-10 | 34.83 | 34.83 | 34.20 | 34.20 | -6.301% | 2 | 381 | +313.655% |
| 2025-03-07 | 36.50 | 36.50 | 36.50 | 36.50 | +9.118% | 10 | 379 | +287.589% |
| 2025-03-06 | 33.45 | 33.45 | 33.45 | 33.45 | -16.894% | 1 | 384 | +322.930% |
| 2025-03-03 | 40.50 | 40.50 | 40.25 | 40.25 | -17.010% | 4 | 383 | +251.478% |
| 2025-02-27 | 48.50 | 48.50 | 48.50 | 48.50 | -4.902% | 1 | 383 | +191.691% |
| 2025-02-26 | 51.00 | 51.00 | 51.00 | 51.00 | -1.829% | 2 | 383 | +177.392% |
| 2025-02-24 | 51.99 | 51.99 | 51.95 | 51.95 | -11.333% | 5 | 383 | +172.320% |
| 2025-02-21 | 58.59 | 58.59 | 58.59 | 58.59 | -4.029% | 2 | 383 | +141.458% |
| 2025-02-19 | 61.05 | 61.05 | 61.05 | 61.05 | -2.242% | 2 | 382 | +131.728% |
| 2025-02-18 | 62.45 | 62.45 | 62.45 | 62.45 | -6.217% | 1 | 382 | +126.533% |
| 2025-02-13 | 66.59 | 66.59 | 66.59 | 66.59 | -1.348% | 4 | 381 | +112.449% |
| 2025-02-11 | 67.50 | 67.50 | 67.50 | 67.50 | +0.446% | 1 | 381 | +109.585% |
| 2025-02-10 | 67.20 | 67.20 | 67.20 | 67.20 | +7.520% | 1 | 381 | +110.521% |
| 2025-02-07 | 62.50 | 62.50 | 62.50 | 62.50 | -3.026% | 4 | 381 | +126.352% |
| 2025-02-06 | 64.45 | 64.45 | 64.45 | 64.45 | -5.926% | 10 | 381 | +119.503% |
| 2025-02-05 | 68.50 | 68.51 | 68.50 | 68.51 | +12.219% | 10 | 381 | +106.495% |
| 2025-01-31 | 60.90 | 61.05 | 60.90 | 61.05 | +33.940% | 4 | 383 | +131.728% |
| 2025-01-28 | 45.58 | 45.58 | 45.58 | 45.58 | -3.432% | 1 | 383 | +210.377% |
| 2025-01-27 | 54.10 | 54.50 | 47.20 | 47.20 | -32.378% | 12 | 383 | +199.725% |
| 2025-01-21 | 69.80 | 69.80 | 69.80 | 69.80 | +4.994% | 1 | 382 | +102.679% |
| 2025-01-17 | 66.48 | 66.48 | 66.48 | 66.48 | +12.850% | 2 | 382 | +112.801% |
| 2025-01-10 | 58.74 | 58.91 | 58.74 | 58.91 | -11.851% | 4 | 382 | +140.146% |
| 2024-12-31 | 66.83 | 66.83 | 66.83 | 66.83 | -3.004% | 1 | 382 | +111.686% |
| 2024-12-30 | 68.18 | 68.90 | 68.18 | 68.90 | +6.905% | 2 | 382 | +105.327% |
| 2024-12-23 | 64.35 | 64.45 | 64.35 | 64.45 | -2.348% | 20 | 381 | +119.503% |
| 2024-12-18 | 66.00 | 66.00 | 66.00 | 66.00 | -5.417% | 2 | 391 | +114.348% |
| 2024-12-17 | 71.05 | 72.00 | 69.31 | 69.78 | -3.285% | 17 | 391 | +102.737% |
| 2024-12-16 | 71.95 | 72.15 | 71.60 | 72.15 | +32.848% | 17 | 391 | +96.078% |
| 2024-12-13 | 51.00 | 57.00 | 51.00 | 54.31 | +73.792% | 266 | 391 | +160.486% |
| 2024-12-12 | 31.00 | 31.25 | 31.00 | 31.25 | -8.892% | 16 | 383 | +352.704% |
| 2024-12-11 | 29.57 | 34.30 | 29.57 | 34.30 | +19.097% | 22 | 383 | +312.449% |
| 2024-12-09 | 29.72 | 30.05 | 28.80 | 28.80 | -4.699% | 21 | 403 | +391.215% |
| 2024-12-06 | 30.42 | 30.42 | 30.22 | 30.22 | +47.415% | 220 | 384 | +368.134% |
| 2024-11-27 | 20.50 | 20.50 | 20.50 | 20.50 | -8.236% | 6 | 302 | +590.098% |
| 2024-11-25 | 24.25 | 24.25 | 22.34 | 22.34 | -32.159% | 23 | 302 | +533.259% |
| 2024-11-08 | 32.93 | 32.93 | 32.93 | 32.93 | +16.360% | 2 | 286 | +329.608% |
| 2024-10-23 | 28.30 | 28.30 | 28.30 | 28.30 | -5.351% | 1 | 287 | +399.894% |
| 2024-10-07 | 29.90 | 29.90 | 29.90 | 29.90 | +2.222% | 10 | 287 | +373.144% |
| 2024-10-04 | 28.27 | 29.25 | 28.27 | 29.25 | +6.830% | 10 | 287 | +383.658% |
| 2024-09-27 | 27.37 | 27.38 | 27.37 | 27.38 | -6.329% | 220 | 289 | +416.691% |
| 2024-09-26 | 29.23 | 29.23 | 29.23 | 29.23 | +18.149% | 3 | 292 | +383.989% |
| 2024-09-12 | 20.99 | 24.74 | 20.99 | 24.74 | +55.793% | 3 | 289 | +471.827% |
| 2024-09-11 | 15.87 | 15.88 | 15.87 | 15.88 | +15.659% | 110 | 289 | +790.869% |
| 2024-09-06 | 14.75 | 14.75 | 13.73 | 13.73 | -31.692% | 22 | 275 | +930.371% |
| 2024-09-03 | 20.16 | 20.16 | 19.37 | 20.10 | -3.365% | 3 | 274 | +603.831% |
| 2024-08-29 | 20.80 | 20.80 | 20.80 | 20.80 | -18.431% | 1 | 272 | +580.144% |
| 2024-08-23 | 25.50 | 25.50 | 25.50 | 25.50 | +26.866% | 2 | 272 | +454.784% |
| 2024-08-13 | 20.10 | 20.10 | 20.10 | 20.10 | +18.794% | 1 | 271 | +603.831% |
| 2024-08-05 | 14.50 | 16.92 | 14.50 | 16.92 | -14.112% | 271 | 270 | +736.111% |
| 2024-08-01 | 21.50 | 21.50 | 19.70 | 19.70 | -11.261% | 40 | 486 | +618.122% |
| 2024-07-31 | 22.20 | 22.20 | 22.20 | 22.20 | +32.775% | 1 | 486 | +537.252% |
| 2024-07-30 | 18.10 | 18.10 | 16.72 | 16.72 | -13.814% | 60 | 486 | +746.112% |
| 2024-07-29 | 18.85 | 19.40 | 18.85 | 19.40 | +3.191% | 85 | 490 | +629.227% |
| 2024-07-26 | 18.80 | 18.80 | 18.80 | 18.80 | -2.083% | 20 | 490 | +652.500% |
| 2024-07-25 | 19.00 | 19.20 | 19.00 | 19.20 | -19.497% | 51 | 490 | +636.823% |
| 2024-07-23 | 23.85 | 23.85 | 23.85 | 23.85 | +8.409% | 485 | 490 | +493.166% |
| 2024-07-18 | 21.20 | 22.00 | 21.20 | 22.00 | +5.769% | 6 | 5 | +543.045% |
| 2024-07-17 | 20.80 | 20.80 | 20.80 | 20.80 | 0.000% | 5 | 5 | +580.144% |