Dark

AVGO20261218C225
AVGO Dec 18 2026 225.00 Call (AVGO261218C00225000)
option OPRA

Inactive

Aug 13, 2026

202.22-1.115%(-2.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	202.2200	202.2200	202.2200	202.2200	-1.115%	1	2,431	0.000%
2026-08-07	204.0000	204.5000	204.0000	204.5000	+1.243%	6	2,431	-1.115%
2026-08-04	201.9900	201.9900	201.9900	201.9900	+26.759%	1	2,432	+0.114%
2026-07-28	159.3500	159.3500	159.3500	159.3500	+2.529%	1	2,432	+26.903%
2026-07-17	155.4200	155.4200	155.4200	155.4200	-5.606%	1	2,432	+30.112%
2026-06-23	164.6500	164.6500	164.6500	164.6500	-4.022%	6	2,431	+22.818%
2026-06-05	182.1800	182.1800	170.0000	171.5500	-15.700%	20	2,435	+17.878%
2026-06-04	198.5000	203.5000	198.5000	203.5000	-23.854%	2	2,419	-0.629%
2026-06-03	265.3000	267.2500	265.3000	267.2500	+10.640%	6	2,418	-24.333%
2026-06-01	241.5500	241.5500	241.5500	241.5500	+10.671%	1	2,420	-16.282%
2026-05-29	220.2000	222.6600	218.2600	218.2600	+6.365%	7	2,420	-7.349%
2026-05-26	204.4000	205.2000	204.4000	205.2000	+3.962%	13	2,426	-1.452%
2026-05-13	196.5500	197.3800	196.5500	197.3800	-8.903%	2	2,427	+2.452%
2026-05-05	216.4400	216.6700	216.4400	216.6700	+5.688%	10	2,429	-6.669%
2026-04-22	205.0100	205.0100	205.0100	205.0100	+8.402%	2	2,423	-1.361%
2026-04-17	188.2100	189.1200	188.2100	189.1200	+3.164%	22	2,425	+6.927%
2026-04-16	183.3200	183.3200	183.3200	183.3200	+9.126%	5	2,428	+10.310%
2026-04-14	167.9900	167.9900	167.9900	167.9900	+3.646%	5	2,430	+20.376%
2026-04-13	162.0800	162.0800	162.0800	162.0800	+0.111%	5	2,425	+24.766%
2026-04-10	161.9000	161.9000	161.9000	161.9000	+10.136%	1	2,425	+24.904%
2026-04-09	147.0000	147.0000	147.0000	147.0000	+5.452%	1	2,426	+37.565%
2026-04-08	138.1000	139.4000	138.1000	139.4000	+17.637%	7	2,426	+45.065%
2026-04-07	118.5500	118.5500	118.5000	118.5000	+9.824%	2	2,423	+70.650%
2026-04-02	107.0000	107.9000	106.6000	107.9000	+1.985%	3	2,423	+87.414%
2026-04-01	105.8000	105.8000	105.8000	105.8000	+8.513%	1	2,423	+91.134%
2026-03-27	101.0000	101.0000	97.5000	97.5000	-12.946%	3	2,423	+107.405%
2026-03-23	112.0000	112.0000	112.0000	112.0000	-13.607%	1	2,422	+80.554%
2026-03-12	129.6400	129.6400	129.6400	129.6400	-4.991%	1	2,423	+55.986%
2026-03-09	136.4500	136.4500	136.4500	136.4500	+6.793%	1	2,423	+48.201%
2026-03-06	127.7700	127.7700	127.7700	127.7700	+12.533%	1	2,423	+58.269%
2026-02-27	113.5400	113.5400	113.5400	113.5400	+2.937%	12	2,423	+78.105%
2026-02-26	109.2500	110.3000	109.2500	110.3000	-16.122%	2	2,423	+83.336%
2026-02-20	131.5000	131.5000	131.5000	131.5000	+2.775%	1	2,422	+53.779%
2026-02-12	127.9500	127.9500	127.9500	127.9500	-2.366%	1	2,423	+58.046%
2026-02-06	131.0500	131.0500	131.0500	131.0500	+21.669%	4	2,423	+54.308%
2026-02-04	107.7100	107.7100	107.7100	107.7100	-1.832%	2	2,423	+87.745%
2026-02-03	110.0000	110.0000	109.7200	109.7200	-15.372%	2	2,423	+84.306%
2026-01-27	129.6500	129.6500	129.6500	129.6500	+6.140%	3	2,422	+55.974%
2026-01-26	122.1500	122.1500	122.1500	122.1500	+3.080%	4	2,419	+65.551%
2026-01-23	115.2100	118.5000	115.2100	118.5000	-15.957%	2	2,419	+70.650%
2026-01-15	141.0000	141.0000	141.0000	141.0000	-6.319%	5	2,417	+43.418%
2026-01-13	147.0000	150.5100	147.0000	150.5100	+9.026%	9	2,412	+34.357%
2026-01-09	133.9500	138.0500	133.9500	138.0500	+6.315%	13	2,413	+46.483%
2026-01-08	129.8500	129.8500	129.8500	129.8500	-9.651%	3	2,421	+55.734%
2026-01-02	143.7000	143.7200	143.7000	143.7200	-2.563%	3	2,421	+40.704%
2025-12-24	147.5000	147.5000	147.5000	147.5000	+1.591%	2	2,421	+37.098%
2025-12-23	145.1900	145.1900	145.1900	145.1900	+9.182%	1	2,421	+39.280%
2025-12-19	132.9800	132.9800	132.9800	132.9800	-3.909%	3	2,421	+52.068%
2025-12-15	153.2500	153.2500	138.2700	138.3900	-10.779%	29	2,418	+46.123%
2025-12-12	168.1000	168.1000	155.1100	155.1100	-22.024%	8	2,418	+30.372%
2025-12-09	198.4500	198.9200	198.4500	198.9200	+2.099%	2	2,415	+1.659%
2025-12-08	192.2500	194.8300	192.2500	194.8300	+4.489%	2	2,416	+3.793%
2025-12-01	186.4600	186.4600	186.4600	186.4600	-4.536%	1	2,417	+8.452%
2025-11-28	194.6500	195.3200	194.6500	195.3200	+12.850%	2	2,417	+3.533%
2025-11-24	170.5000	173.0800	170.5000	173.0800	+20.487%	2	2,418	+16.836%
2025-11-13	143.6500	143.6500	143.6500	143.6500	-12.939%	5	2,418	+40.773%
2025-11-03	165.0000	165.0000	165.0000	165.0000	-3.169%	1	2,422	+22.558%
2025-10-31	164.0000	170.4000	164.0000	170.4000	-2.069%	3	2,422	+18.674%
2025-10-30	174.0000	174.0000	174.0000	174.0000	+12.077%	1	2,422	+16.218%
2025-10-24	155.2500	155.2500	155.2500	155.2500	-2.050%	1	2,422	+30.254%
2025-10-15	158.5000	158.5000	158.5000	158.5000	+11.111%	1	2,422	+27.584%
2025-10-09	142.6500	142.6500	142.6500	142.6500	+6.614%	4	2,422	+41.760%
2025-10-07	135.0000	135.0000	133.8000	133.8000	-3.533%	2	2,426	+51.136%
2025-10-06	138.7000	138.7000	138.7000	138.7000	-0.999%	1	2,426	+45.797%
2025-10-03	140.1000	140.1000	140.1000	140.1000	+8.269%	1	2,426	+44.340%
2025-09-30	129.4000	129.4000	129.4000	129.4000	-3.144%	1	2,426	+56.275%
2025-09-25	133.6000	133.6000	133.6000	133.6000	-5.181%	1	2,426	+51.362%
2025-09-22	140.9000	140.9000	140.9000	140.9000	-0.831%	8	2,427	+43.520%
2025-09-19	141.3200	142.0800	141.3200	142.0800	-10.922%	2	2,435	+42.328%
2025-09-15	159.5000	159.5000	159.5000	159.5000	+0.346%	3	2,436	+26.784%
2025-09-11	160.6900	160.6900	158.9500	158.9500	-0.960%	11	2,439	+27.222%
2025-09-10	160.4900	160.4900	160.4900	160.4900	+13.533%	2	2,439	+26.002%
2025-09-09	141.3600	141.3600	141.3600	141.3600	+4.425%	3	2,440	+43.053%
2025-09-05	136.8000	136.8000	131.8000	135.3700	+28.374%	4	2,443	+49.383%
2025-09-04	105.4500	105.4500	105.4500	105.4500	-3.301%	1	2,447	+91.769%
2025-08-18	109.0500	109.0500	109.0500	109.0500	-0.529%	1	2,448	+85.438%
2025-08-15	113.3500	113.3500	109.6300	109.6300	-4.170%	3	2,448	+84.457%
2025-08-12	114.4000	114.4000	114.4000	114.4000	+4.733%	1	2,447	+76.766%
2025-08-08	111.5300	111.5300	109.2300	109.2300	-2.106%	2	2,448	+85.132%
2025-08-07	113.0000	113.0000	111.5800	111.5800	+6.970%	4	2,447	+81.233%
2025-07-31	104.3100	104.3100	104.3100	104.3100	+0.637%	1	2,447	+93.864%
2025-07-29	105.1500	105.1500	103.6500	103.6500	+3.962%	3	2,446	+95.099%
2025-07-28	99.7000	99.7000	99.7000	99.7000	+0.605%	4	2,446	+102.828%
2025-07-25	97.4500	99.1000	97.4500	99.1000	+2.429%	44	2,446	+104.057%
2025-07-24	96.8000	96.8000	94.9500	96.7500	+8.040%	21	2,450	+109.013%
2025-07-23	89.5500	89.5500	89.5500	89.5500	+1.186%	10	2,458	+125.818%
2025-07-22	95.6000	95.6000	88.5000	88.5000	-7.908%	11	2,448	+128.497%
2025-07-21	95.6000	96.1000	95.6000	96.1000	-0.187%	8	2,455	+110.427%
2025-07-17	96.2800	96.2800	96.2800	96.2800	+5.686%	1	2,455	+110.033%
2025-07-15	91.0000	91.1000	91.0000	91.1000	+4.713%	24	2,456	+121.976%
2025-07-11	85.9000	87.0000	85.9000	87.0000	-0.628%	6	2,456	+132.437%
2025-07-10	87.2000	87.6500	87.1900	87.5500	-0.477%	3,838	2,451	+130.977%
2025-07-08	87.9700	87.9700	87.9700	87.9700	+0.652%	1	3,924	+129.874%
2025-07-07	87.0500	87.4000	86.9200	87.4000	-0.228%	12	3,923	+131.373%
2025-07-03	87.6000	87.6000	87.6000	87.6000	+6.907%	1	3,934	+130.845%
2025-06-27	81.9600	81.9600	81.9400	81.9400	+14.138%	10	3,934	+146.790%
2025-06-23	71.7900	71.7900	71.7900	71.7900	+0.056%	9	3,944	+181.683%
2025-06-16	71.7500	71.7500	71.7500	71.7500	+3.237%	9	3,953	+181.840%
2025-06-11	69.5000	69.5000	69.5000	69.5000	+4.496%	1	3,953	+190.964%
2025-06-10	66.5100	66.5100	66.5100	66.5100	-0.731%	10	3,953	+204.045%
2025-06-09	67.0000	67.0000	67.0000	67.0000	-2.075%	1	3,953	+201.821%
2025-06-06	71.5200	71.5200	68.4200	68.4200	-14.443%	12	3,953	+195.557%
2025-06-05	79.0000	80.0100	78.5000	79.9700	+0.617%	7	3,956	+152.870%
2025-06-04	79.4800	79.4800	79.4800	79.4800	+6.328%	10	3,961	+154.429%
2025-06-03	74.7500	74.7500	74.7500	74.7500	+7.092%	4	3,971	+170.528%
2025-06-02	69.8000	69.8000	69.8000	69.8000	+10.443%	1	3,975	+189.713%
2025-05-30	63.2000	63.2000	63.2000	63.2000	-2.664%	4	3,975	+219.968%
2025-05-29	63.4000	64.9300	63.4000	64.9300	+1.899%	2	3,975	+211.443%
2025-05-28	61.8500	63.7200	61.6700	63.7200	+4.033%	5	3,975	+217.357%
2025-05-27	60.3500	61.2500	60.3500	61.2500	+5.603%	3,794	3,974	+230.155%
2025-05-23	58.0000	58.0000	58.0000	58.0000	+0.242%	2	350	+248.655%
2025-05-20	57.8600	57.8600	57.8600	57.8600	+1.741%	1	350	+249.499%
2025-05-16	56.5000	56.8700	56.5000	56.8700	-4.211%	4	350	+255.583%
2025-05-14	59.3700	59.3700	59.3700	59.3700	+17.332%	1	351	+240.610%
2025-05-12	50.0000	50.6600	50.0000	50.6000	+27.456%	12	351	+299.644%
2025-05-07	40.3500	40.3500	39.7000	39.7000	-2.024%	6	341	+409.370%
2025-05-05	40.0900	40.5200	40.0900	40.5200	+8.633%	2	346	+399.062%
2025-05-01	37.3000	37.3000	37.3000	37.3000	+20.478%	1	346	+442.145%
2025-04-24	30.9600	30.9600	30.9600	30.9600	+36.991%	1	345	+553.165%
2025-04-22	22.6000	22.6000	22.6000	22.6000	+19.261%	2	345	+794.779%
2025-04-08	23.7900	23.7900	18.9500	18.9500	+5.278%	2	343	+967.124%
2025-04-07	15.0600	18.0000	15.0600	18.0000	+10.429%	16	343	+1,023.444%
2025-04-04	15.3500	16.3000	13.8000	16.3000	-18.500%	68	343	+1,140.613%
2025-04-03	20.0000	20.0000	20.0000	20.0000	-11.111%	3	370	+911.100%
2025-03-31	22.5500	22.5500	22.5000	22.5000	-5.581%	80	367	+798.756%
2025-03-28	24.2000	24.2000	23.1200	23.8300	-4.297%	308	419	+748.594%
2025-03-27	24.9000	25.1500	24.8000	24.9000	-10.753%	115	366	+712.129%
2025-03-26	28.9500	28.9500	27.5000	27.9000	-22.822%	5	282	+624.803%
2025-03-11	36.1500	36.1500	36.1500	36.1500	+19.702%	30	283	+459.391%
2025-03-06	30.3000	30.3000	30.2000	30.2000	-2.107%	31	302	+569.603%
2025-03-04	30.8500	30.8500	30.8500	30.8500	-14.803%	13	272	+555.494%
2025-03-03	36.2100	36.2100	36.2100	36.2100	-16.567%	2	261	+458.465%
2025-02-27	46.5300	46.5300	43.4000	43.4000	-4.615%	4	261	+365.945%
2025-02-26	45.5000	45.5000	45.5000	45.5000	+11.520%	1	262	+344.440%
2025-02-25	40.8000	40.8000	40.8000	40.8000	-29.351%	2	263	+395.637%
2025-02-18	56.2500	57.7500	56.2500	57.7500	-3.750%	4	263	+250.165%
2025-02-10	60.0000	60.0000	60.0000	60.0000	+17.647%	2	265	+237.033%
2025-02-03	51.0000	51.0000	51.0000	51.0000	-10.021%	1	265	+296.510%
2025-01-31	51.0000	56.6800	51.0000	56.6800	+6.943%	12	266	+256.775%
2025-01-30	53.0000	53.0000	53.0000	53.0000	+25.059%	22	266	+281.547%
2025-01-29	42.3800	42.3800	42.3800	42.3800	+1.388%	1	266	+377.159%
2025-01-28	41.8000	41.8000	41.8000	41.8000	-1.647%	10	265	+383.780%
2025-01-27	47.3300	47.8500	38.9900	42.5000	-36.453%	13	265	+375.812%
2025-01-24	66.8800	66.8800	66.8800	66.8800	+18.163%	10	273	+202.362%
2025-01-15	57.0400	57.0400	56.5500	56.6000	+1.071%	3	272	+257.279%
2025-01-14	56.0000	56.0000	56.0000	56.0000	+1.357%	1	274	+261.107%
2025-01-10	55.0000	55.2500	55.0000	55.2500	-5.909%	26	273	+266.009%
2025-01-08	58.7100	58.7200	58.7100	58.7200	-3.198%	5	276	+244.380%
2025-01-07	60.6600	60.6600	60.6600	60.6600	-7.601%	25	276	+233.366%
2024-12-27	65.6500	65.6500	65.6500	65.6500	-8.272%	2	276	+208.027%
2024-12-26	71.1000	71.5700	71.1000	71.5700	+10.875%	110	277	+182.549%
2024-12-24	64.5500	64.5500	64.5500	64.5500	+8.670%	1	331	+213.277%
2024-12-23	59.3500	59.4000	59.3500	59.4000	+2.414%	2	331	+240.438%
2024-12-20	57.9600	58.9300	57.9600	58.0000	+6.814%	13	331	+248.655%
2024-12-19	55.0400	55.0400	52.3300	54.3000	-17.200%	12	322	+272.413%
2024-12-18	65.5800	65.5800	65.5800	65.5800	-0.862%	1	331	+208.356%
2024-12-17	66.1500	66.1500	66.1500	66.1500	-12.407%	1	330	+205.699%
2024-12-16	71.4000	75.7000	66.9300	75.5200	+35.268%	162	330	+167.770%
2024-12-13	48.8700	55.8300	48.7100	55.8300	+81.443%	114	242	+262.207%
2024-12-11	30.7700	30.7700	30.7700	30.7700	+30.714%	2	228	+557.199%
2024-12-10	25.3400	25.3400	23.5400	23.5400	-9.635%	2	230	+759.048%
2024-12-09	26.4600	26.4600	26.0500	26.0500	+33.933%	2	231	+676.276%
2024-11-29	19.4500	19.4500	19.4500	19.4500	-3.808%	2	231	+939.692%
2024-11-25	20.2200	20.2200	20.2200	20.2200	-0.931%	1	231	+900.099%
2024-11-22	20.2600	20.7400	20.2600	20.4100	-19.328%	16	231	+890.789%
2024-10-23	27.6000	27.6000	25.2000	25.3000	-9.804%	20	231	+699.289%
2024-10-22	27.9300	28.0500	27.9300	28.0500	-1.579%	9	221	+620.927%
2024-10-18	28.5000	28.5000	28.5000	28.5000	-4.618%	2	214	+609.544%
2024-10-17	29.8800	29.8800	29.8800	29.8800	+14.046%	1	215	+576.774%
2024-10-15	26.2000	26.2000	26.2000	26.2000	+0.614%	10	214	+671.832%
2024-09-25	26.7000	26.7000	26.0400	26.0400	+10.620%	2	224	+676.575%
2024-09-20	23.5400	23.5400	23.5400	23.5400	+0.384%	2	223	+759.048%
2024-09-19	23.4500	23.4500	23.4500	23.4500	+13.835%	10	224	+762.345%
2024-09-17	20.6000	20.6000	20.6000	20.6000	-10.435%	10	224	+881.650%
2024-09-13	23.0000	23.0000	23.0000	23.0000	+22.667%	2	214	+779.217%
2024-09-11	18.7500	18.7500	18.7500	18.7500	+44.231%	5	214	+978.507%
2024-09-06	13.4100	13.4100	12.1300	13.0000	-27.978%	108	214	+1,455.538%
2024-09-05	17.8000	18.0500	17.7900	18.0500	+0.278%	6	207	+1,020.332%
2024-09-03	18.0000	18.0000	18.0000	18.0000	-14.286%	5	202	+1,023.444%
2024-08-30	21.0000	21.0000	21.0000	21.0000	+7.527%	40	222	+862.952%
2024-08-29	20.9000	20.9000	19.5300	19.5300	+1.297%	15	222	+935.433%
2024-08-28	19.2800	19.2800	19.2800	19.2800	-8.798%	15	235	+948.859%
2024-08-27	21.1400	21.1400	21.1400	21.1400	+1.635%	15	235	+856.575%
2024-08-26	22.1000	22.1000	20.8000	20.8000	-8.410%	180	243	+872.212%
2024-08-23	22.6900	22.8200	22.4000	22.7100	+5.432%	250	273	+790.445%
2024-08-21	21.5400	21.5400	21.5400	21.5400	+1.604%	130	151	+838.812%
2024-08-15	21.3000	21.3000	21.2000	21.2000	+18.568%	5	21	+853.868%
2024-08-14	17.8800	17.8800	17.8800	17.8800	+13.885%	2	21	+1,030.984%
2024-08-09	15.3000	15.9000	15.3000	15.7000	-4.151%	6	19	+1,188.025%
2024-08-06	16.3800	16.3800	16.3800	16.3800	-20.098%	1	16	+1,134.554%
2024-07-31	20.5000	20.5000	20.5000	20.5000	+12.206%	1	15	+886.439%
2024-07-25	16.1000	18.2700	16.1000	18.2700	-6.643%	6	14	+1,006.842%
2024-07-18	19.2500	19.5700	19.2500	19.5700	0.000%	11	11	+933.316%