Dark

AVGO20261218C230
AVGO Dec 18 2026 230.00 Call (AVGO261218C00230000)
option OPRA

EOD

Aug 19, 2026

139.18-8.914%(-13.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	139.1800	139.1800	139.1800	139.1800	-8.914%	1	247	0.000%
2026-08-18	152.8000	152.8000	152.8000	152.8000	-11.513%	1	246	-8.914%
2026-08-14	172.6800	172.6800	172.6800	172.6800	+9.291%	1	246	-19.400%
2026-07-24	158.0000	158.0000	158.0000	158.0000	-15.868%	4	245	-11.911%
2026-06-18	188.0600	188.0600	187.8000	187.8000	+12.793%	9	236	-25.889%
2026-06-17	166.5000	166.5000	166.5000	166.5000	-7.628%	1	236	-16.408%
2026-06-05	180.2500	180.2500	180.2500	180.2500	-8.368%	4	236	-22.785%
2026-06-04	184.1000	197.2000	184.1000	196.7100	-24.357%	3	234	-29.246%
2026-06-03	260.0500	260.0500	260.0500	260.0500	+19.684%	1	235	-46.480%
2026-05-29	217.2800	217.2800	217.2800	217.2800	+6.682%	1	235	-35.944%
2026-05-28	203.8000	203.8500	203.6700	203.6700	+6.039%	3	235	-31.664%
2026-05-21	194.1500	194.1500	192.0700	192.0700	-5.221%	2	237	-27.537%
2026-05-15	202.6500	202.6500	202.6500	202.6500	-0.172%	1	237	-31.320%
2026-05-05	203.0000	203.0000	203.0000	203.0000	+0.495%	1	237	-31.438%
2026-04-22	192.5400	202.0000	192.5400	202.0000	+12.692%	11	238	-31.099%
2026-04-21	179.2500	179.2500	179.2500	179.2500	-1.808%	70	294	-22.354%
2026-04-20	182.5500	182.5500	182.5500	182.5500	-2.380%	1	294	-23.758%
2026-04-17	187.0000	187.0000	187.0000	187.0000	+4.411%	1	294	-25.572%
2026-04-15	170.0000	179.1000	170.0000	179.1000	+72.460%	4	294	-22.289%
2026-04-01	105.0000	105.0000	102.3500	103.8500	+10.256%	3	297	+34.020%
2026-03-31	94.1900	94.1900	94.1900	94.1900	+6.755%	1	295	+47.765%
2026-03-30	88.3700	88.3700	88.2300	88.2300	-7.642%	15	294	+57.747%
2026-03-27	97.0000	97.0000	95.5300	95.5300	-7.441%	2	279	+45.692%
2026-03-26	103.2100	103.2100	103.2100	103.2100	-5.555%	1	279	+34.851%
2026-03-25	109.2800	109.2800	109.2800	109.2800	+5.138%	1	279	+27.361%
2026-03-19	103.9400	103.9400	103.9400	103.9400	-4.616%	1	279	+33.904%
2026-03-17	108.9700	108.9700	108.9700	108.9700	-1.652%	3	279	+27.723%
2026-02-05	109.0000	110.8000	109.0000	110.8000	+6.079%	5	279	+25.614%
2026-02-04	104.4500	104.4500	104.4500	104.4500	-1.564%	2	283	+33.250%
2026-02-03	106.1100	106.1100	106.1100	106.1100	-13.983%	1	283	+31.166%
2026-02-02	123.3600	123.3600	123.3600	123.3600	+0.883%	1	283	+12.824%
2026-01-29	122.2200	122.2800	122.2200	122.2800	+1.167%	5	284	+13.821%
2026-01-27	120.8700	120.8700	120.8700	120.8700	+1.130%	5	289	+15.149%
2026-01-26	119.5200	119.5200	119.5200	119.5200	+4.357%	1	289	+16.449%
2026-01-23	115.0000	115.0000	114.5300	114.5300	-11.423%	4	290	+21.523%
2026-01-22	129.3000	129.3000	129.3000	129.3000	-8.912%	1	287	+7.641%
2026-01-12	141.9500	141.9500	141.9500	141.9500	+0.638%	1	287	-1.951%
2026-01-02	141.0500	141.0500	141.0500	141.0500	+1.475%	1	288	-1.326%
2025-12-31	139.0000	139.0000	139.0000	139.0000	-3.706%	1	289	+0.129%
2025-12-26	143.0400	144.3500	143.0400	144.3500	+0.069%	2	289	-3.582%
2025-12-24	144.2500	144.2500	144.2500	144.2500	+10.199%	1	288	-3.515%
2025-12-19	130.9000	130.9000	130.9000	130.9000	+5.855%	1	288	+6.325%
2025-12-17	130.0000	130.0000	118.0200	123.6600	-7.023%	27	288	+12.551%
2025-12-15	135.3600	135.3600	133.0000	133.0000	-14.793%	3	273	+4.647%
2025-12-12	165.0000	166.2000	153.6000	156.0900	-19.074%	7	275	-10.833%
2025-12-11	187.8100	192.8800	187.8100	192.8800	+6.564%	31	273	-27.841%
2025-12-05	181.2000	183.0000	180.0000	181.0000	+3.880%	4	263	-23.105%
2025-12-04	171.3500	174.2400	170.9400	174.2400	+4.360%	3	263	-20.122%
2025-12-03	170.0000	170.0000	166.7200	166.9600	-8.264%	15	262	-16.639%
2025-12-02	181.0000	183.0000	181.0000	182.0000	+1.111%	4	270	-23.527%
2025-12-01	181.5000	183.5000	180.0000	180.0000	-6.005%	8	270	-22.678%
2025-11-28	190.5000	191.5000	190.5000	191.5000	+6.077%	4	267	-27.321%
2025-11-26	180.5300	180.5300	180.5300	180.5300	+1.879%	1	268	-22.905%
2025-11-25	177.2000	177.2000	177.2000	177.2000	+6.747%	2	268	-21.456%
2025-11-24	163.5000	166.0000	163.5000	166.0000	+22.917%	15	270	-16.157%
2025-11-21	135.0000	135.1000	135.0000	135.0500	-5.559%	12	277	+3.058%
2025-11-20	163.0000	163.0000	143.0000	143.0000	+0.648%	22	268	-2.671%
2025-11-18	136.0000	142.0800	136.0000	142.0800	+5.244%	3	289	-2.041%
2025-11-17	135.0000	135.0000	135.0000	135.0000	+0.671%	10	290	+3.096%
2025-11-14	134.1000	134.1000	134.1000	134.1000	+1.629%	1	280	+3.788%
2025-11-13	139.3000	139.3000	131.8700	131.9500	-5.581%	36	280	+5.479%
2025-11-07	140.0000	140.0000	139.7500	139.7500	-13.172%	11	315	-0.408%
2025-11-03	161.1500	161.1500	160.9500	160.9500	-6.250%	2	312	-13.526%
2025-10-29	171.6800	171.6800	171.6800	171.6800	+10.405%	2	312	-18.931%
2025-10-27	156.0000	156.0000	155.5000	155.5000	+3.757%	2	315	-10.495%
2025-10-24	150.4500	150.4500	149.8700	149.8700	+11.843%	21	315	-7.133%
2025-10-22	134.0000	134.0000	134.0000	134.0000	-8.501%	1	335	+3.866%
2025-10-14	146.4500	146.4500	146.4500	146.4500	-5.516%	1	334	-4.964%
2025-10-13	155.0000	155.0000	155.0000	155.0000	+20.877%	10	334	-10.206%
2025-10-01	128.2200	128.2300	128.2200	128.2300	+1.729%	5	334	+8.539%
2025-09-29	128.2900	128.2900	126.0500	126.0500	-3.998%	11	334	+10.417%
2025-09-26	131.3000	131.3000	131.3000	131.3000	+0.806%	1	329	+6.002%
2025-09-25	129.7000	130.2500	129.7000	130.2500	-4.348%	11	330	+6.856%
2025-09-22	136.1700	136.1700	136.1700	136.1700	-11.589%	1	329	+2.210%
2025-09-11	156.8900	156.8900	154.0200	154.0200	-4.838%	98	329	-9.635%
2025-09-10	155.0000	161.8500	155.0000	161.8500	+24.500%	2	343	-14.007%
2025-09-05	144.2500	144.2500	130.0000	130.0000	+38.078%	19	342	+7.062%
2025-09-02	93.2500	94.1500	93.1500	94.1500	-14.409%	12	359	+47.828%
2025-08-28	110.0000	110.0000	110.0000	110.0000	+16.773%	10	359	+26.527%
2025-08-21	94.2000	94.2000	94.2000	94.2000	+5.287%	4	359	+47.749%
2025-08-20	90.0000	90.0000	89.4700	89.4700	-17.744%	11	363	+55.561%
2025-08-11	108.7700	108.7700	108.7700	108.7700	+1.559%	2	353	+27.958%
2025-08-07	107.1000	107.1000	107.1000	107.1000	+20.337%	10	352	+29.953%
2025-08-01	89.0000	89.0000	89.0000	89.0000	-13.298%	10	352	+56.382%
2025-07-30	102.6500	102.6500	102.6500	102.6500	+2.292%	5	342	+35.587%
2025-07-29	100.3500	100.3500	100.3500	100.3500	+2.765%	1	347	+38.695%
2025-07-28	96.9000	97.6500	96.9000	97.6500	+2.487%	16	347	+42.529%
2025-07-25	95.6700	96.0900	95.2800	95.2800	+16.195%	101	347	+46.075%
2025-07-23	83.7500	83.7500	82.0000	82.0000	-3.812%	16	436	+69.732%
2025-07-22	85.2500	85.2500	85.2500	85.2500	-8.185%	1	431	+63.261%
2025-07-17	92.8200	93.2500	92.8200	92.8500	+8.154%	3	431	+49.898%
2025-07-16	85.8500	85.8500	85.8500	85.8500	-4.611%	1	430	+62.120%
2025-07-15	90.0000	90.0000	90.0000	90.0000	+8.069%	10	430	+54.644%
2025-07-11	83.2800	83.2800	83.2800	83.2800	-2.196%	2	430	+67.123%
2025-07-10	85.1500	85.1500	85.1500	85.1500	-0.572%	4	428	+63.453%
2025-07-09	85.6400	85.6400	85.6400	85.6400	+11.221%	10	424	+62.518%
2025-07-01	77.0000	77.0000	77.0000	77.0000	-8.213%	10	416	+80.753%
2025-06-30	85.0000	86.0000	83.8900	83.8900	+5.456%	22	406	+65.908%
2025-06-26	80.0000	80.0000	78.7800	79.5500	+3.783%	5	426	+74.959%
2025-06-25	77.1800	77.1800	76.6500	76.6500	+0.314%	10	426	+81.579%
2025-06-24	76.4100	76.4100	76.4100	76.4100	+20.445%	1	426	+82.149%
2025-06-20	63.4400	63.4400	63.4400	63.4400	-10.774%	2	426	+119.388%
2025-06-18	71.1000	71.1000	71.1000	71.1000	+6.024%	5	426	+95.752%
2025-06-17	67.0600	67.0600	67.0600	67.0600	-3.232%	1	426	+107.545%
2025-06-16	68.1000	69.3000	68.1000	69.3000	-2.532%	10	426	+100.837%
2025-06-12	71.1000	71.1000	71.1000	71.1000	+5.961%	5	421	+95.752%
2025-06-11	67.1000	67.1000	67.1000	67.1000	+4.844%	1	421	+107.422%
2025-06-09	64.0000	64.0000	64.0000	64.0000	-4.478%	4	421	+117.469%
2025-06-06	68.0000	68.0000	67.0000	67.0000	-12.987%	12	417	+107.731%
2025-06-05	77.9000	77.9000	77.0000	77.0000	+11.272%	2	411	+80.753%
2025-06-03	69.2000	69.2000	69.2000	69.2000	+2.686%	1	412	+101.127%
2025-06-02	66.0000	68.5000	66.0000	67.3900	+6.545%	3	413	+106.529%
2025-05-29	61.8500	63.2500	61.8500	63.2500	+6.607%	4	414	+120.047%
2025-05-28	59.3300	59.3300	59.3300	59.3300	+0.593%	3	414	+134.586%
2025-05-27	58.6800	58.9800	58.6800	58.9800	+2.914%	2	414	+135.978%
2025-05-22	57.3100	57.3100	57.3100	57.3100	+4.561%	1	413	+142.855%
2025-05-16	54.6500	54.8100	54.0000	54.8100	-3.333%	6	412	+153.932%
2025-05-15	54.5700	58.3400	54.5700	56.7000	-0.351%	28	410	+145.467%
2025-05-14	54.7200	57.5600	54.7200	56.9000	-0.245%	126	403	+144.605%
2025-05-13	50.7700	58.7200	50.7700	57.0400	+14.769%	123	458	+144.004%
2025-05-12	47.0500	49.7000	47.0500	49.7000	+18.701%	144	482	+180.040%
2025-05-09	42.2300	42.2300	41.8700	41.8700	+1.380%	8	386	+232.410%
2025-05-08	41.3000	41.3000	41.3000	41.3000	+3.379%	1	385	+236.998%
2025-05-02	39.5000	39.9500	39.5000	39.9500	+12.694%	4	385	+248.385%
2025-05-01	35.0000	35.4500	35.0000	35.4500	+14.281%	3	384	+292.609%
2025-04-30	30.1100	31.0200	30.1100	31.0200	+1.872%	2	384	+348.678%
2025-04-28	31.7300	31.7300	30.4500	30.4500	-6.452%	7	385	+357.077%
2025-04-25	31.2000	32.5500	30.6500	32.5500	+10.339%	38	388	+327.588%
2025-04-24	28.7400	29.5000	28.7400	29.5000	+13.462%	4	383	+371.797%
2025-04-23	25.1200	26.0000	25.1200	26.0000	+21.269%	4	381	+435.308%
2025-04-22	21.4400	21.4400	21.4400	21.4400	+4.585%	1	382	+549.160%
2025-04-21	20.5000	20.5000	20.5000	20.5000	-12.206%	1	381	+578.927%
2025-04-17	23.3500	23.3500	23.3500	23.3500	-13.774%	1	382	+496.060%
2025-04-14	27.0000	27.0800	26.9800	27.0800	-7.450%	20	382	+413.959%
2025-04-11	27.7800	29.2600	27.7800	29.2600	+16.574%	80	384	+375.666%
2025-04-10	25.1000	25.1000	25.1000	25.1000	+22.738%	2	382	+454.502%
2025-04-08	20.4500	20.4500	20.4500	20.4500	+27.813%	1	382	+580.587%
2025-04-07	16.0000	16.0000	16.0000	16.0000	+7.167%	1	381	+769.875%
2025-04-04	13.8000	15.4700	13.1800	14.9300	-14.539%	42	382	+832.217%
2025-04-03	19.1100	19.1100	17.4700	17.4700	-18.857%	22	380	+696.680%
2025-04-01	21.5300	21.5300	21.5300	21.5300	+2.280%	1	380	+546.447%
2025-03-31	20.2600	21.0500	20.2600	21.0500	-6.236%	13	380	+561.188%
2025-03-28	22.8500	22.8500	21.7200	22.4500	-5.988%	8	380	+519.955%
2025-03-27	23.0000	23.8800	23.0000	23.8800	-15.469%	31	380	+482.831%
2025-03-26	28.2500	28.2500	28.1300	28.2500	-15.089%	14	409	+392.673%
2025-03-20	33.2700	33.2700	33.2700	33.2700	-3.899%	1	403	+318.335%
2025-03-17	34.6200	34.6200	34.6200	34.6200	-2.341%	1	402	+302.022%
2025-03-12	37.0000	37.0000	35.4500	35.4500	+2.605%	59	402	+292.609%
2025-03-11	34.5500	34.5500	33.4500	34.5500	+19.633%	53	411	+302.836%
2025-03-10	32.0300	32.0300	28.1000	28.8800	-1.601%	48	411	+381.925%
2025-03-07	32.0100	32.0100	29.3500	29.3500	+1.207%	30	443	+374.208%
2025-03-06	28.9600	29.0000	28.0000	29.0000	-15.205%	41	455	+379.931%
2025-03-04	28.9900	34.2000	28.9900	34.2000	+11.039%	9	417	+306.959%
2025-03-03	39.0000	39.0000	30.8000	30.8000	-18.085%	41	414	+351.883%
2025-02-28	36.7000	37.6000	36.7000	37.6000	-12.761%	20	373	+270.160%
2025-02-27	41.5900	43.1000	41.5900	43.1000	+7.374%	11	367	+222.923%
2025-02-25	40.1400	40.1400	40.1400	40.1400	-12.739%	1	367	+246.736%
2025-02-24	46.0000	46.0000	46.0000	46.0000	-11.742%	1	367	+202.565%
2025-02-21	52.1200	52.1200	52.1200	52.1200	-3.944%	2	367	+167.038%
2025-02-20	54.2600	54.2600	54.2600	54.2600	-2.252%	5	366	+156.506%
2025-02-19	55.5100	55.5100	55.5100	55.5100	-6.439%	1	371	+150.730%
2025-02-14	59.3300	59.6500	59.2900	59.3300	+0.491%	100	322	+134.586%
2025-02-11	58.7000	59.0400	58.7000	59.0400	-3.213%	2	322	+135.738%
2025-02-10	58.0500	61.0000	57.7000	61.0000	+11.517%	8	323	+128.164%
2025-02-07	55.7000	56.0900	54.7000	54.7000	-4.371%	24	325	+154.442%
2025-02-06	57.1000	57.5100	57.1000	57.2000	-6.627%	9	336	+143.322%
2025-02-05	60.9500	61.2600	60.7000	61.2600	+17.514%	19	338	+127.196%
2025-02-04	52.1300	52.1300	52.1300	52.1300	-4.349%	1	355	+166.986%
2025-01-31	54.3700	54.5000	54.3700	54.5000	+9.526%	120	354	+155.376%
2025-01-30	49.7600	49.7600	49.7600	49.7600	+13.867%	2	360	+179.703%
2025-01-29	44.0000	44.0000	43.7000	43.7000	+8.168%	2	360	+218.490%
2025-01-28	40.4000	40.4000	40.4000	40.4000	+0.874%	10	359	+244.505%
2025-01-27	42.2400	42.3600	37.2700	40.0500	-40.000%	87	359	+247.516%
2025-01-24	65.9000	66.7500	65.9000	66.7500	+9.696%	12	333	+108.509%
2025-01-23	61.6500	62.2000	60.8500	60.8500	-4.848%	7	333	+128.726%
2025-01-22	66.3500	67.3500	63.9500	63.9500	+1.994%	7	338	+117.639%
2025-01-21	62.7000	62.7000	62.7000	62.7000	+3.705%	1	347	+121.978%
2025-01-17	61.1300	61.1300	60.4600	60.4600	-2.719%	8	347	+130.202%
2025-01-16	62.1500	62.1500	62.1500	62.1500	+14.037%	1	347	+123.942%
2025-01-15	54.9600	55.0500	54.5000	54.5000	+0.739%	82	348	+155.376%
2025-01-14	54.1000	54.1000	54.1000	54.1000	+1.406%	2	353	+157.264%
2025-01-13	55.9600	55.9600	53.3500	53.3500	+2.360%	2	353	+160.881%
2025-01-10	52.8800	52.8800	52.1200	52.1200	-8.288%	6	353	+167.038%
2025-01-07	56.5500	56.8300	56.5500	56.8300	-4.728%	6	353	+144.906%
2024-12-31	59.6500	59.6500	59.6500	59.6500	-1.972%	30	354	+133.328%
2024-12-30	60.8500	60.8500	60.8500	60.8500	-12.028%	1	354	+128.726%
2024-12-26	66.8100	69.2000	66.8100	69.1700	+16.448%	116	354	+101.214%
2024-12-23	58.6700	60.2000	57.4600	59.4000	+6.261%	14	238	+134.310%
2024-12-20	53.3900	57.1600	53.3900	55.9000	+7.170%	18	240	+148.980%
2024-12-19	50.8300	52.1600	50.8300	52.1600	-8.169%	2	236	+166.833%
2024-12-18	62.3300	62.3300	56.8000	56.8000	-13.150%	8	236	+145.035%
2024-12-17	64.6000	65.9000	64.1700	65.4000	+0.276%	8	231	+112.813%
2024-12-16	60.9000	68.5200	60.9000	65.2200	+18.560%	43	227	+113.401%
2024-12-13	48.5500	55.0100	48.5500	55.0100	+106.184%	222	227	+153.009%
2024-12-12	26.6800	26.6800	26.6800	26.6800	+6.041%	1	226	+421.664%
2024-12-09	25.1600	25.1600	25.1600	25.1600	-3.786%	1	226	+453.180%
2024-12-06	23.6000	26.1500	23.1600	26.1500	+26.329%	44	226	+432.237%
2024-12-04	20.7000	20.7000	20.7000	20.7000	+13.736%	1	207	+572.367%
2024-11-29	18.2000	18.2000	18.2000	18.2000	+5.630%	4	206	+664.725%
2024-11-27	16.9600	17.3000	16.8200	17.2300	-10.260%	102	106	+707.777%
2024-11-20	19.2000	19.2000	19.2000	19.2000	-3.759%	5	106	+624.896%
2024-11-15	21.2100	21.2100	19.9500	19.9500	-15.106%	4	101	+597.644%
2024-11-14	23.5000	23.5000	23.5000	23.5000	+2.935%	5	103	+492.255%
2024-10-31	22.8300	22.8300	22.8300	22.8300	-4.277%	1	101	+509.636%
2024-10-23	26.3000	26.3000	23.8500	23.8500	-11.928%	31	100	+483.564%
2024-10-18	27.0800	27.0800	27.0800	27.0800	+10.216%	2	96	+413.959%
2024-10-15	25.5000	25.5000	24.5700	24.5700	-12.250%	3	97	+466.463%
2024-10-08	28.0000	28.0000	28.0000	28.0000	+35.528%	1	97	+397.071%
2024-10-01	21.4000	21.4000	20.6500	20.6600	-11.898%	120	98	+573.669%
2024-09-27	23.4500	23.4500	23.4500	23.4500	-7.459%	240	198	+493.518%
2024-09-25	25.3400	25.3400	25.3400	25.3400	+2.799%	1	82	+449.250%
2024-09-24	24.6500	24.6500	24.6500	24.6500	+13.022%	1	82	+464.625%
2024-09-19	21.8100	21.8100	21.8100	21.8100	+10.711%	1	82	+538.148%
2024-09-16	19.7000	19.7000	19.7000	19.7000	+66.245%	1	83	+606.497%
2024-09-06	11.4500	11.8500	11.4500	11.8500	-29.042%	30	83	+1,074.515%
2024-09-03	16.7500	17.0000	16.7000	16.7000	-12.565%	12	94	+733.413%
2024-08-29	19.1000	19.1000	19.1000	19.1000	+6.111%	2	94	+628.691%
2024-08-28	18.0000	18.0000	18.0000	18.0000	-17.051%	3	92	+673.222%
2024-08-23	21.2700	22.2000	21.2700	21.7000	-6.061%	18	89	+541.382%
2024-08-22	23.2000	23.2000	23.1000	23.1000	+51.575%	3	84	+502.511%
2024-08-13	15.2400	15.2400	15.2400	15.2400	+0.594%	10	81	+813.255%
2024-08-12	15.1500	15.1500	15.1500	15.1500	+18.359%	10	91	+818.680%
2024-08-08	12.8000	12.8000	12.8000	12.8000	-32.879%	1	81	+987.344%
2024-08-01	19.0700	19.0700	19.0700	19.0700	+29.905%	10	81	+629.837%
2024-07-30	14.6800	14.6800	14.6800	14.6800	-20.477%	10	71	+848.093%
2024-07-18	18.4600	18.4600	18.4600	18.4600	+2.556%	20	61	+653.954%
2024-07-17	18.8700	18.8700	18.0000	18.0000	0.000%	5	81	+673.222%