Dark

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

EOD

Jun 23, 2026

164.65-4.022%(-6.90)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	164.6500	164.6500	164.6500	164.6500	-4.022%	6	2,431	0.000%
2026-06-05	182.1800	182.1800	170.0000	171.5500	-15.700%	20	2,435	-4.022%
2026-06-04	198.5000	203.5000	198.5000	203.5000	-23.854%	2	2,419	-19.091%
2026-06-03	265.3000	267.2500	265.3000	267.2500	+10.640%	6	2,418	-38.391%
2026-06-01	241.5500	241.5500	241.5500	241.5500	+10.671%	1	2,420	-31.836%
2026-05-29	220.2000	222.6600	218.2600	218.2600	+6.365%	7	2,420	-24.562%
2026-05-26	204.4000	205.2000	204.4000	205.2000	+3.962%	13	2,426	-19.761%
2026-05-13	196.5500	197.3800	196.5500	197.3800	-8.903%	2	2,427	-16.582%
2026-05-05	216.4400	216.6700	216.4400	216.6700	+5.688%	10	2,429	-24.009%
2026-04-22	205.0100	205.0100	205.0100	205.0100	+8.402%	2	2,423	-19.687%
2026-04-17	188.2100	189.1200	188.2100	189.1200	+3.164%	22	2,425	-12.939%
2026-04-16	183.3200	183.3200	183.3200	183.3200	+9.126%	5	2,428	-10.184%
2026-04-14	167.9900	167.9900	167.9900	167.9900	+3.646%	5	2,430	-1.988%
2026-04-13	162.0800	162.0800	162.0800	162.0800	+0.111%	5	2,425	+1.586%
2026-04-10	161.9000	161.9000	161.9000	161.9000	+10.136%	1	2,425	+1.699%
2026-04-09	147.0000	147.0000	147.0000	147.0000	+5.452%	1	2,426	+12.007%
2026-04-08	138.1000	139.4000	138.1000	139.4000	+17.637%	7	2,426	+18.113%
2026-04-07	118.5500	118.5500	118.5000	118.5000	+9.824%	2	2,423	+38.945%
2026-04-02	107.0000	107.9000	106.6000	107.9000	+1.985%	3	2,423	+52.595%
2026-04-01	105.8000	105.8000	105.8000	105.8000	+8.513%	1	2,423	+55.624%
2026-03-27	101.0000	101.0000	97.5000	97.5000	-12.946%	3	2,423	+68.872%
2026-03-23	112.0000	112.0000	112.0000	112.0000	-13.607%	1	2,422	+47.009%
2026-03-12	129.6400	129.6400	129.6400	129.6400	-4.991%	1	2,423	+27.006%
2026-03-09	136.4500	136.4500	136.4500	136.4500	+6.793%	1	2,423	+20.667%
2026-03-06	127.7700	127.7700	127.7700	127.7700	+12.533%	1	2,423	+28.864%
2026-02-27	113.5400	113.5400	113.5400	113.5400	+2.937%	12	2,423	+45.015%
2026-02-26	109.2500	110.3000	109.2500	110.3000	-16.122%	2	2,423	+49.275%
2026-02-20	131.5000	131.5000	131.5000	131.5000	+2.775%	1	2,422	+25.209%
2026-02-12	127.9500	127.9500	127.9500	127.9500	-2.366%	1	2,423	+28.683%
2026-02-06	131.0500	131.0500	131.0500	131.0500	+21.669%	4	2,423	+25.639%
2026-02-04	107.7100	107.7100	107.7100	107.7100	-1.832%	2	2,423	+52.864%
2026-02-03	110.0000	110.0000	109.7200	109.7200	-15.372%	2	2,423	+50.064%
2026-01-27	129.6500	129.6500	129.6500	129.6500	+6.140%	3	2,422	+26.996%
2026-01-26	122.1500	122.1500	122.1500	122.1500	+3.080%	4	2,419	+34.793%
2026-01-23	115.2100	118.5000	115.2100	118.5000	-15.957%	2	2,419	+38.945%
2026-01-15	141.0000	141.0000	141.0000	141.0000	-6.319%	5	2,417	+16.773%
2026-01-13	147.0000	150.5100	147.0000	150.5100	+9.026%	9	2,412	+9.395%
2026-01-09	133.9500	138.0500	133.9500	138.0500	+6.315%	13	2,413	+19.268%
2026-01-08	129.8500	129.8500	129.8500	129.8500	-9.651%	3	2,421	+26.800%
2026-01-02	143.7000	143.7200	143.7000	143.7200	-2.563%	3	2,421	+14.563%
2025-12-24	147.5000	147.5000	147.5000	147.5000	+1.591%	2	2,421	+11.627%
2025-12-23	145.1900	145.1900	145.1900	145.1900	+9.182%	1	2,421	+13.403%
2025-12-19	132.9800	132.9800	132.9800	132.9800	-3.909%	3	2,421	+23.816%
2025-12-15	153.2500	153.2500	138.2700	138.3900	-10.779%	29	2,418	+18.975%
2025-12-12	168.1000	168.1000	155.1100	155.1100	-22.024%	8	2,418	+6.150%
2025-12-09	198.4500	198.9200	198.4500	198.9200	+2.099%	2	2,415	-17.228%
2025-12-08	192.2500	194.8300	192.2500	194.8300	+4.489%	2	2,416	-15.490%
2025-12-01	186.4600	186.4600	186.4600	186.4600	-4.536%	1	2,417	-11.697%
2025-11-28	194.6500	195.3200	194.6500	195.3200	+12.850%	2	2,417	-15.702%
2025-11-24	170.5000	173.0800	170.5000	173.0800	+20.487%	2	2,418	-4.871%
2025-11-13	143.6500	143.6500	143.6500	143.6500	-12.939%	5	2,418	+14.619%
2025-11-03	165.0000	165.0000	165.0000	165.0000	-3.169%	1	2,422	-0.212%
2025-10-31	164.0000	170.4000	164.0000	170.4000	-2.069%	3	2,422	-3.374%
2025-10-30	174.0000	174.0000	174.0000	174.0000	+12.077%	1	2,422	-5.374%
2025-10-24	155.2500	155.2500	155.2500	155.2500	-2.050%	1	2,422	+6.055%
2025-10-15	158.5000	158.5000	158.5000	158.5000	+11.111%	1	2,422	+3.880%
2025-10-09	142.6500	142.6500	142.6500	142.6500	+6.614%	4	2,422	+15.422%
2025-10-07	135.0000	135.0000	133.8000	133.8000	-3.533%	2	2,426	+23.057%
2025-10-06	138.7000	138.7000	138.7000	138.7000	-0.999%	1	2,426	+18.709%
2025-10-03	140.1000	140.1000	140.1000	140.1000	+8.269%	1	2,426	+17.523%
2025-09-30	129.4000	129.4000	129.4000	129.4000	-3.144%	1	2,426	+27.241%
2025-09-25	133.6000	133.6000	133.6000	133.6000	-5.181%	1	2,426	+23.241%
2025-09-22	140.9000	140.9000	140.9000	140.9000	-0.831%	8	2,427	+16.856%
2025-09-19	141.3200	142.0800	141.3200	142.0800	-10.922%	2	2,435	+15.885%
2025-09-15	159.5000	159.5000	159.5000	159.5000	+0.346%	3	2,436	+3.229%
2025-09-11	160.6900	160.6900	158.9500	158.9500	-0.960%	11	2,439	+3.586%
2025-09-10	160.4900	160.4900	160.4900	160.4900	+13.533%	2	2,439	+2.592%
2025-09-09	141.3600	141.3600	141.3600	141.3600	+4.425%	3	2,440	+16.476%
2025-09-05	136.8000	136.8000	131.8000	135.3700	+28.374%	4	2,443	+21.630%
2025-09-04	105.4500	105.4500	105.4500	105.4500	-3.301%	1	2,447	+56.140%
2025-08-18	109.0500	109.0500	109.0500	109.0500	-0.529%	1	2,448	+50.986%
2025-08-15	113.3500	113.3500	109.6300	109.6300	-4.170%	3	2,448	+50.187%
2025-08-12	114.4000	114.4000	114.4000	114.4000	+4.733%	1	2,447	+43.925%
2025-08-08	111.5300	111.5300	109.2300	109.2300	-2.106%	2	2,448	+50.737%
2025-08-07	113.0000	113.0000	111.5800	111.5800	+6.970%	4	2,447	+47.562%
2025-07-31	104.3100	104.3100	104.3100	104.3100	+0.637%	1	2,447	+57.847%
2025-07-29	105.1500	105.1500	103.6500	103.6500	+3.962%	3	2,446	+58.852%
2025-07-28	99.7000	99.7000	99.7000	99.7000	+0.605%	4	2,446	+65.145%
2025-07-25	97.4500	99.1000	97.4500	99.1000	+2.429%	44	2,446	+66.145%
2025-07-24	96.8000	96.8000	94.9500	96.7500	+8.040%	21	2,450	+70.181%
2025-07-23	89.5500	89.5500	89.5500	89.5500	+1.186%	10	2,458	+83.864%
2025-07-22	95.6000	95.6000	88.5000	88.5000	-7.908%	11	2,448	+86.045%
2025-07-21	95.6000	96.1000	95.6000	96.1000	-0.187%	8	2,455	+71.332%
2025-07-17	96.2800	96.2800	96.2800	96.2800	+5.686%	1	2,455	+71.012%
2025-07-15	91.0000	91.1000	91.0000	91.1000	+4.713%	24	2,456	+80.735%
2025-07-11	85.9000	87.0000	85.9000	87.0000	-0.628%	6	2,456	+89.253%
2025-07-10	87.2000	87.6500	87.1900	87.5500	-0.477%	3,838	2,451	+88.064%
2025-07-08	87.9700	87.9700	87.9700	87.9700	+0.652%	1	3,924	+87.166%
2025-07-07	87.0500	87.4000	86.9200	87.4000	-0.228%	12	3,923	+88.387%
2025-07-03	87.6000	87.6000	87.6000	87.6000	+6.907%	1	3,934	+87.957%
2025-06-27	81.9600	81.9600	81.9400	81.9400	+14.138%	10	3,934	+100.940%
2025-06-23	71.7900	71.7900	71.7900	71.7900	+0.056%	9	3,944	+129.349%
2025-06-16	71.7500	71.7500	71.7500	71.7500	+3.237%	9	3,953	+129.477%
2025-06-11	69.5000	69.5000	69.5000	69.5000	+4.496%	1	3,953	+136.906%
2025-06-10	66.5100	66.5100	66.5100	66.5100	-0.731%	10	3,953	+147.557%
2025-06-09	67.0000	67.0000	67.0000	67.0000	-2.075%	1	3,953	+145.746%
2025-06-06	71.5200	71.5200	68.4200	68.4200	-14.443%	12	3,953	+140.646%
2025-06-05	79.0000	80.0100	78.5000	79.9700	+0.617%	7	3,956	+105.890%
2025-06-04	79.4800	79.4800	79.4800	79.4800	+6.328%	10	3,961	+107.159%
2025-06-03	74.7500	74.7500	74.7500	74.7500	+7.092%	4	3,971	+120.268%
2025-06-02	69.8000	69.8000	69.8000	69.8000	+10.443%	1	3,975	+135.888%
2025-05-30	63.2000	63.2000	63.2000	63.2000	-2.664%	4	3,975	+160.522%
2025-05-29	63.4000	64.9300	63.4000	64.9300	+1.899%	2	3,975	+153.581%
2025-05-28	61.8500	63.7200	61.6700	63.7200	+4.033%	5	3,975	+158.396%
2025-05-27	60.3500	61.2500	60.3500	61.2500	+5.603%	3,794	3,974	+168.816%
2025-05-23	58.0000	58.0000	58.0000	58.0000	+0.242%	2	350	+183.879%
2025-05-20	57.8600	57.8600	57.8600	57.8600	+1.741%	1	350	+184.566%
2025-05-16	56.5000	56.8700	56.5000	56.8700	-4.211%	4	350	+189.520%
2025-05-14	59.3700	59.3700	59.3700	59.3700	+17.332%	1	351	+177.329%
2025-05-12	50.0000	50.6600	50.0000	50.6000	+27.456%	12	351	+225.395%
2025-05-07	40.3500	40.3500	39.7000	39.7000	-2.024%	6	341	+314.736%
2025-05-05	40.0900	40.5200	40.0900	40.5200	+8.633%	2	346	+306.343%
2025-05-01	37.3000	37.3000	37.3000	37.3000	+20.478%	1	346	+341.421%
2025-04-24	30.9600	30.9600	30.9600	30.9600	+36.991%	1	345	+431.815%
2025-04-22	22.6000	22.6000	22.6000	22.6000	+19.261%	2	345	+628.540%
2025-04-08	23.7900	23.7900	18.9500	18.9500	+5.278%	2	343	+768.865%
2025-04-07	15.0600	18.0000	15.0600	18.0000	+10.429%	16	343	+814.722%
2025-04-04	15.3500	16.3000	13.8000	16.3000	-18.500%	68	343	+910.123%
2025-04-03	20.0000	20.0000	20.0000	20.0000	-11.111%	3	370	+723.250%
2025-03-31	22.5500	22.5500	22.5000	22.5000	-5.581%	80	367	+631.778%
2025-03-28	24.2000	24.2000	23.1200	23.8300	-4.297%	308	419	+590.936%
2025-03-27	24.9000	25.1500	24.8000	24.9000	-10.753%	115	366	+561.245%
2025-03-26	28.9500	28.9500	27.5000	27.9000	-22.822%	5	282	+490.143%
2025-03-11	36.1500	36.1500	36.1500	36.1500	+19.702%	30	283	+355.463%
2025-03-06	30.3000	30.3000	30.2000	30.2000	-2.107%	31	302	+445.199%
2025-03-04	30.8500	30.8500	30.8500	30.8500	-14.803%	13	272	+433.712%
2025-03-03	36.2100	36.2100	36.2100	36.2100	-16.567%	2	261	+354.709%
2025-02-27	46.5300	46.5300	43.4000	43.4000	-4.615%	4	261	+279.378%
2025-02-26	45.5000	45.5000	45.5000	45.5000	+11.520%	1	262	+261.868%
2025-02-25	40.8000	40.8000	40.8000	40.8000	-29.351%	2	263	+303.554%
2025-02-18	56.2500	57.7500	56.2500	57.7500	-3.750%	4	263	+185.108%
2025-02-10	60.0000	60.0000	60.0000	60.0000	+17.647%	2	265	+174.417%
2025-02-03	51.0000	51.0000	51.0000	51.0000	-10.021%	1	265	+222.843%
2025-01-31	51.0000	56.6800	51.0000	56.6800	+6.943%	12	266	+190.490%
2025-01-30	53.0000	53.0000	53.0000	53.0000	+25.059%	22	266	+210.660%
2025-01-29	42.3800	42.3800	42.3800	42.3800	+1.388%	1	266	+288.509%
2025-01-28	41.8000	41.8000	41.8000	41.8000	-1.647%	10	265	+293.900%
2025-01-27	47.3300	47.8500	38.9900	42.5000	-36.453%	13	265	+287.412%
2025-01-24	66.8800	66.8800	66.8800	66.8800	+18.163%	10	273	+146.187%
2025-01-15	57.0400	57.0400	56.5500	56.6000	+1.071%	3	272	+190.901%
2025-01-14	56.0000	56.0000	56.0000	56.0000	+1.357%	1	274	+194.018%
2025-01-10	55.0000	55.2500	55.0000	55.2500	-5.909%	26	273	+198.009%
2025-01-08	58.7100	58.7200	58.7100	58.7200	-3.198%	5	276	+180.399%
2025-01-07	60.6600	60.6600	60.6600	60.6600	-7.601%	25	276	+171.431%
2024-12-27	65.6500	65.6500	65.6500	65.6500	-8.272%	2	276	+150.800%
2024-12-26	71.1000	71.5700	71.1000	71.5700	+10.875%	110	277	+130.054%
2024-12-24	64.5500	64.5500	64.5500	64.5500	+8.670%	1	331	+155.074%
2024-12-23	59.3500	59.4000	59.3500	59.4000	+2.414%	2	331	+177.189%
2024-12-20	57.9600	58.9300	57.9600	58.0000	+6.814%	13	331	+183.879%
2024-12-19	55.0400	55.0400	52.3300	54.3000	-17.200%	12	322	+203.223%
2024-12-18	65.5800	65.5800	65.5800	65.5800	-0.862%	1	331	+151.067%
2024-12-17	66.1500	66.1500	66.1500	66.1500	-12.407%	1	330	+148.904%
2024-12-16	71.4000	75.7000	66.9300	75.5200	+35.268%	162	330	+118.022%
2024-12-13	48.8700	55.8300	48.7100	55.8300	+81.443%	114	242	+194.913%
2024-12-11	30.7700	30.7700	30.7700	30.7700	+30.714%	2	228	+435.099%
2024-12-10	25.3400	25.3400	23.5400	23.5400	-9.635%	2	230	+599.448%
2024-12-09	26.4600	26.4600	26.0500	26.0500	+33.933%	2	231	+532.054%
2024-11-29	19.4500	19.4500	19.4500	19.4500	-3.808%	2	231	+746.530%
2024-11-25	20.2200	20.2200	20.2200	20.2200	-0.931%	1	231	+714.293%
2024-11-22	20.2600	20.7400	20.2600	20.4100	-19.328%	16	231	+706.712%
2024-10-23	27.6000	27.6000	25.2000	25.3000	-9.804%	20	231	+550.791%
2024-10-22	27.9300	28.0500	27.9300	28.0500	-1.579%	9	221	+486.988%
2024-10-18	28.5000	28.5000	28.5000	28.5000	-4.618%	2	214	+477.719%
2024-10-17	29.8800	29.8800	29.8800	29.8800	+14.046%	1	215	+451.037%
2024-10-15	26.2000	26.2000	26.2000	26.2000	+0.614%	10	214	+528.435%
2024-09-25	26.7000	26.7000	26.0400	26.0400	+10.620%	2	224	+532.296%
2024-09-20	23.5400	23.5400	23.5400	23.5400	+0.384%	2	223	+599.448%
2024-09-19	23.4500	23.4500	23.4500	23.4500	+13.835%	10	224	+602.132%
2024-09-17	20.6000	20.6000	20.6000	20.6000	-10.435%	10	224	+699.272%
2024-09-13	23.0000	23.0000	23.0000	23.0000	+22.667%	2	214	+615.870%
2024-09-11	18.7500	18.7500	18.7500	18.7500	+44.231%	5	214	+778.133%
2024-09-06	13.4100	13.4100	12.1300	13.0000	-27.978%	108	214	+1,166.538%
2024-09-05	17.8000	18.0500	17.7900	18.0500	+0.278%	6	207	+812.188%
2024-09-03	18.0000	18.0000	18.0000	18.0000	-14.286%	5	202	+814.722%
2024-08-30	21.0000	21.0000	21.0000	21.0000	+7.527%	40	222	+684.048%
2024-08-29	20.9000	20.9000	19.5300	19.5300	+1.297%	15	222	+743.062%
2024-08-28	19.2800	19.2800	19.2800	19.2800	-8.798%	15	235	+753.994%
2024-08-27	21.1400	21.1400	21.1400	21.1400	+1.635%	15	235	+678.855%
2024-08-26	22.1000	22.1000	20.8000	20.8000	-8.410%	180	243	+691.587%
2024-08-23	22.6900	22.8200	22.4000	22.7100	+5.432%	250	273	+625.011%
2024-08-21	21.5400	21.5400	21.5400	21.5400	+1.604%	130	151	+664.392%
2024-08-15	21.3000	21.3000	21.2000	21.2000	+18.568%	5	21	+676.651%
2024-08-14	17.8800	17.8800	17.8800	17.8800	+13.885%	2	21	+820.861%
2024-08-09	15.3000	15.9000	15.3000	15.7000	-4.151%	6	19	+948.726%
2024-08-06	16.3800	16.3800	16.3800	16.3800	-20.098%	1	16	+905.189%
2024-07-31	20.5000	20.5000	20.5000	20.5000	+12.206%	1	15	+703.171%
2024-07-25	16.1000	18.2700	16.1000	18.2700	-6.643%	6	14	+801.204%
2024-07-18	19.2500	19.5700	19.2500	19.5700	0.000%	11	11	+741.339%