Dark

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

Inactive

Jun 18, 2026

187.80+12.793%(+21.30)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	188.0600	188.0600	187.8000	187.8000	+12.793%	9	236	0.000%
2026-06-17	166.5000	166.5000	166.5000	166.5000	-7.628%	1	236	+12.793%
2026-06-05	180.2500	180.2500	180.2500	180.2500	-8.368%	4	236	+4.189%
2026-06-04	184.1000	197.2000	184.1000	196.7100	-24.357%	3	234	-4.530%
2026-06-03	260.0500	260.0500	260.0500	260.0500	+19.684%	1	235	-27.783%
2026-05-29	217.2800	217.2800	217.2800	217.2800	+6.682%	1	235	-13.568%
2026-05-28	203.8000	203.8500	203.6700	203.6700	+6.039%	3	235	-7.792%
2026-05-21	194.1500	194.1500	192.0700	192.0700	-5.221%	2	237	-2.223%
2026-05-15	202.6500	202.6500	202.6500	202.6500	-0.172%	1	237	-7.328%
2026-05-05	203.0000	203.0000	203.0000	203.0000	+0.495%	1	237	-7.488%
2026-04-22	192.5400	202.0000	192.5400	202.0000	+12.692%	11	238	-7.030%
2026-04-21	179.2500	179.2500	179.2500	179.2500	-1.808%	70	294	+4.770%
2026-04-20	182.5500	182.5500	182.5500	182.5500	-2.380%	1	294	+2.876%
2026-04-17	187.0000	187.0000	187.0000	187.0000	+4.411%	1	294	+0.428%
2026-04-15	170.0000	179.1000	170.0000	179.1000	+72.460%	4	294	+4.858%
2026-04-01	105.0000	105.0000	102.3500	103.8500	+10.256%	3	297	+80.838%
2026-03-31	94.1900	94.1900	94.1900	94.1900	+6.755%	1	295	+99.384%
2026-03-30	88.3700	88.3700	88.2300	88.2300	-7.642%	15	294	+112.853%
2026-03-27	97.0000	97.0000	95.5300	95.5300	-7.441%	2	279	+96.587%
2026-03-26	103.2100	103.2100	103.2100	103.2100	-5.555%	1	279	+81.959%
2026-03-25	109.2800	109.2800	109.2800	109.2800	+5.138%	1	279	+71.852%
2026-03-19	103.9400	103.9400	103.9400	103.9400	-4.616%	1	279	+80.681%
2026-03-17	108.9700	108.9700	108.9700	108.9700	-1.652%	3	279	+72.341%
2026-02-05	109.0000	110.8000	109.0000	110.8000	+6.079%	5	279	+69.495%
2026-02-04	104.4500	104.4500	104.4500	104.4500	-1.564%	2	283	+79.799%
2026-02-03	106.1100	106.1100	106.1100	106.1100	-13.983%	1	283	+76.986%
2026-02-02	123.3600	123.3600	123.3600	123.3600	+0.883%	1	283	+52.237%
2026-01-29	122.2200	122.2800	122.2200	122.2800	+1.167%	5	284	+53.582%
2026-01-27	120.8700	120.8700	120.8700	120.8700	+1.130%	5	289	+55.374%
2026-01-26	119.5200	119.5200	119.5200	119.5200	+4.357%	1	289	+57.129%
2026-01-23	115.0000	115.0000	114.5300	114.5300	-11.423%	4	290	+63.975%
2026-01-22	129.3000	129.3000	129.3000	129.3000	-8.912%	1	287	+45.244%
2026-01-12	141.9500	141.9500	141.9500	141.9500	+0.638%	1	287	+32.300%
2026-01-02	141.0500	141.0500	141.0500	141.0500	+1.475%	1	288	+33.144%
2025-12-31	139.0000	139.0000	139.0000	139.0000	-3.706%	1	289	+35.108%
2025-12-26	143.0400	144.3500	143.0400	144.3500	+0.069%	2	289	+30.100%
2025-12-24	144.2500	144.2500	144.2500	144.2500	+10.199%	1	288	+30.191%
2025-12-19	130.9000	130.9000	130.9000	130.9000	+5.855%	1	288	+43.468%
2025-12-17	130.0000	130.0000	118.0200	123.6600	-7.023%	27	288	+51.868%
2025-12-15	135.3600	135.3600	133.0000	133.0000	-14.793%	3	273	+41.203%
2025-12-12	165.0000	166.2000	153.6000	156.0900	-19.074%	7	275	+20.315%
2025-12-11	187.8100	192.8800	187.8100	192.8800	+6.564%	31	273	-2.634%
2025-12-05	181.2000	183.0000	180.0000	181.0000	+3.880%	4	263	+3.757%
2025-12-04	171.3500	174.2400	170.9400	174.2400	+4.360%	3	263	+7.782%
2025-12-03	170.0000	170.0000	166.7200	166.9600	-8.264%	15	262	+12.482%
2025-12-02	181.0000	183.0000	181.0000	182.0000	+1.111%	4	270	+3.187%
2025-12-01	181.5000	183.5000	180.0000	180.0000	-6.005%	8	270	+4.333%
2025-11-28	190.5000	191.5000	190.5000	191.5000	+6.077%	4	267	-1.932%
2025-11-26	180.5300	180.5300	180.5300	180.5300	+1.879%	1	268	+4.027%
2025-11-25	177.2000	177.2000	177.2000	177.2000	+6.747%	2	268	+5.982%
2025-11-24	163.5000	166.0000	163.5000	166.0000	+22.917%	15	270	+13.133%
2025-11-21	135.0000	135.1000	135.0000	135.0500	-5.559%	12	277	+39.060%
2025-11-20	163.0000	163.0000	143.0000	143.0000	+0.648%	22	268	+31.329%
2025-11-18	136.0000	142.0800	136.0000	142.0800	+5.244%	3	289	+32.179%
2025-11-17	135.0000	135.0000	135.0000	135.0000	+0.671%	10	290	+39.111%
2025-11-14	134.1000	134.1000	134.1000	134.1000	+1.629%	1	280	+40.045%
2025-11-13	139.3000	139.3000	131.8700	131.9500	-5.581%	36	280	+42.327%
2025-11-07	140.0000	140.0000	139.7500	139.7500	-13.172%	11	315	+34.383%
2025-11-03	161.1500	161.1500	160.9500	160.9500	-6.250%	2	312	+16.682%
2025-10-29	171.6800	171.6800	171.6800	171.6800	+10.405%	2	312	+9.390%
2025-10-27	156.0000	156.0000	155.5000	155.5000	+3.757%	2	315	+20.772%
2025-10-24	150.4500	150.4500	149.8700	149.8700	+11.843%	21	315	+25.309%
2025-10-22	134.0000	134.0000	134.0000	134.0000	-8.501%	1	335	+40.149%
2025-10-14	146.4500	146.4500	146.4500	146.4500	-5.516%	1	334	+28.235%
2025-10-13	155.0000	155.0000	155.0000	155.0000	+20.877%	10	334	+21.161%
2025-10-01	128.2200	128.2300	128.2200	128.2300	+1.729%	5	334	+46.456%
2025-09-29	128.2900	128.2900	126.0500	126.0500	-3.998%	11	334	+48.988%
2025-09-26	131.3000	131.3000	131.3000	131.3000	+0.806%	1	329	+43.031%
2025-09-25	129.7000	130.2500	129.7000	130.2500	-4.348%	11	330	+44.184%
2025-09-22	136.1700	136.1700	136.1700	136.1700	-11.589%	1	329	+37.916%
2025-09-11	156.8900	156.8900	154.0200	154.0200	-4.838%	98	329	+21.932%
2025-09-10	155.0000	161.8500	155.0000	161.8500	+24.500%	2	343	+16.033%
2025-09-05	144.2500	144.2500	130.0000	130.0000	+38.078%	19	342	+44.462%
2025-09-02	93.2500	94.1500	93.1500	94.1500	-14.409%	12	359	+99.469%
2025-08-28	110.0000	110.0000	110.0000	110.0000	+16.773%	10	359	+70.727%
2025-08-21	94.2000	94.2000	94.2000	94.2000	+5.287%	4	359	+99.363%
2025-08-20	90.0000	90.0000	89.4700	89.4700	-17.744%	11	363	+109.903%
2025-08-11	108.7700	108.7700	108.7700	108.7700	+1.559%	2	353	+72.658%
2025-08-07	107.1000	107.1000	107.1000	107.1000	+20.337%	10	352	+75.350%
2025-08-01	89.0000	89.0000	89.0000	89.0000	-13.298%	10	352	+111.011%
2025-07-30	102.6500	102.6500	102.6500	102.6500	+2.292%	5	342	+82.952%
2025-07-29	100.3500	100.3500	100.3500	100.3500	+2.765%	1	347	+87.145%
2025-07-28	96.9000	97.6500	96.9000	97.6500	+2.487%	16	347	+92.320%
2025-07-25	95.6700	96.0900	95.2800	95.2800	+16.195%	101	347	+97.103%
2025-07-23	83.7500	83.7500	82.0000	82.0000	-3.812%	16	436	+129.024%
2025-07-22	85.2500	85.2500	85.2500	85.2500	-8.185%	1	431	+120.293%
2025-07-17	92.8200	93.2500	92.8200	92.8500	+8.154%	3	431	+102.262%
2025-07-16	85.8500	85.8500	85.8500	85.8500	-4.611%	1	430	+118.754%
2025-07-15	90.0000	90.0000	90.0000	90.0000	+8.069%	10	430	+108.667%
2025-07-11	83.2800	83.2800	83.2800	83.2800	-2.196%	2	430	+125.504%
2025-07-10	85.1500	85.1500	85.1500	85.1500	-0.572%	4	428	+120.552%
2025-07-09	85.6400	85.6400	85.6400	85.6400	+11.221%	10	424	+119.290%
2025-07-01	77.0000	77.0000	77.0000	77.0000	-8.213%	10	416	+143.896%
2025-06-30	85.0000	86.0000	83.8900	83.8900	+5.456%	22	406	+123.865%
2025-06-26	80.0000	80.0000	78.7800	79.5500	+3.783%	5	426	+136.078%
2025-06-25	77.1800	77.1800	76.6500	76.6500	+0.314%	10	426	+145.010%
2025-06-24	76.4100	76.4100	76.4100	76.4100	+20.445%	1	426	+145.779%
2025-06-20	63.4400	63.4400	63.4400	63.4400	-10.774%	2	426	+196.028%
2025-06-18	71.1000	71.1000	71.1000	71.1000	+6.024%	5	426	+164.135%
2025-06-17	67.0600	67.0600	67.0600	67.0600	-3.232%	1	426	+180.048%
2025-06-16	68.1000	69.3000	68.1000	69.3000	-2.532%	10	426	+170.996%
2025-06-12	71.1000	71.1000	71.1000	71.1000	+5.961%	5	421	+164.135%
2025-06-11	67.1000	67.1000	67.1000	67.1000	+4.844%	1	421	+179.881%
2025-06-09	64.0000	64.0000	64.0000	64.0000	-4.478%	4	421	+193.438%
2025-06-06	68.0000	68.0000	67.0000	67.0000	-12.987%	12	417	+180.299%
2025-06-05	77.9000	77.9000	77.0000	77.0000	+11.272%	2	411	+143.896%
2025-06-03	69.2000	69.2000	69.2000	69.2000	+2.686%	1	412	+171.387%
2025-06-02	66.0000	68.5000	66.0000	67.3900	+6.545%	3	413	+178.676%
2025-05-29	61.8500	63.2500	61.8500	63.2500	+6.607%	4	414	+196.917%
2025-05-28	59.3300	59.3300	59.3300	59.3300	+0.593%	3	414	+216.535%
2025-05-27	58.6800	58.9800	58.6800	58.9800	+2.914%	2	414	+218.413%
2025-05-22	57.3100	57.3100	57.3100	57.3100	+4.561%	1	413	+227.692%
2025-05-16	54.6500	54.8100	54.0000	54.8100	-3.333%	6	412	+242.638%
2025-05-15	54.5700	58.3400	54.5700	56.7000	-0.351%	28	410	+231.217%
2025-05-14	54.7200	57.5600	54.7200	56.9000	-0.245%	126	403	+230.053%
2025-05-13	50.7700	58.7200	50.7700	57.0400	+14.769%	123	458	+229.243%
2025-05-12	47.0500	49.7000	47.0500	49.7000	+18.701%	144	482	+277.867%
2025-05-09	42.2300	42.2300	41.8700	41.8700	+1.380%	8	386	+348.531%
2025-05-08	41.3000	41.3000	41.3000	41.3000	+3.379%	1	385	+354.722%
2025-05-02	39.5000	39.9500	39.5000	39.9500	+12.694%	4	385	+370.088%
2025-05-01	35.0000	35.4500	35.0000	35.4500	+14.281%	3	384	+429.760%
2025-04-30	30.1100	31.0200	30.1100	31.0200	+1.872%	2	384	+505.416%
2025-04-28	31.7300	31.7300	30.4500	30.4500	-6.452%	7	385	+516.749%
2025-04-25	31.2000	32.5500	30.6500	32.5500	+10.339%	38	388	+476.959%
2025-04-24	28.7400	29.5000	28.7400	29.5000	+13.462%	4	383	+536.610%
2025-04-23	25.1200	26.0000	25.1200	26.0000	+21.269%	4	381	+622.308%
2025-04-22	21.4400	21.4400	21.4400	21.4400	+4.585%	1	382	+775.933%
2025-04-21	20.5000	20.5000	20.5000	20.5000	-12.206%	1	381	+816.098%
2025-04-17	23.3500	23.3500	23.3500	23.3500	-13.774%	1	382	+704.283%
2025-04-14	27.0000	27.0800	26.9800	27.0800	-7.450%	20	382	+593.501%
2025-04-11	27.7800	29.2600	27.7800	29.2600	+16.574%	80	384	+541.832%
2025-04-10	25.1000	25.1000	25.1000	25.1000	+22.738%	2	382	+648.207%
2025-04-08	20.4500	20.4500	20.4500	20.4500	+27.813%	1	382	+818.337%
2025-04-07	16.0000	16.0000	16.0000	16.0000	+7.167%	1	381	+1,073.750%
2025-04-04	13.8000	15.4700	13.1800	14.9300	-14.539%	42	382	+1,157.870%
2025-04-03	19.1100	19.1100	17.4700	17.4700	-18.857%	22	380	+974.986%
2025-04-01	21.5300	21.5300	21.5300	21.5300	+2.280%	1	380	+772.271%
2025-03-31	20.2600	21.0500	20.2600	21.0500	-6.236%	13	380	+792.162%
2025-03-28	22.8500	22.8500	21.7200	22.4500	-5.988%	8	380	+736.526%
2025-03-27	23.0000	23.8800	23.0000	23.8800	-15.469%	31	380	+686.432%
2025-03-26	28.2500	28.2500	28.1300	28.2500	-15.089%	14	409	+564.779%
2025-03-20	33.2700	33.2700	33.2700	33.2700	-3.899%	1	403	+464.472%
2025-03-17	34.6200	34.6200	34.6200	34.6200	-2.341%	1	402	+442.461%
2025-03-12	37.0000	37.0000	35.4500	35.4500	+2.605%	59	402	+429.760%
2025-03-11	34.5500	34.5500	33.4500	34.5500	+19.633%	53	411	+443.560%
2025-03-10	32.0300	32.0300	28.1000	28.8800	-1.601%	48	411	+550.277%
2025-03-07	32.0100	32.0100	29.3500	29.3500	+1.207%	30	443	+539.864%
2025-03-06	28.9600	29.0000	28.0000	29.0000	-15.205%	41	455	+547.586%
2025-03-04	28.9900	34.2000	28.9900	34.2000	+11.039%	9	417	+449.123%
2025-03-03	39.0000	39.0000	30.8000	30.8000	-18.085%	41	414	+509.740%
2025-02-28	36.7000	37.6000	36.7000	37.6000	-12.761%	20	373	+399.468%
2025-02-27	41.5900	43.1000	41.5900	43.1000	+7.374%	11	367	+335.731%
2025-02-25	40.1400	40.1400	40.1400	40.1400	-12.739%	1	367	+367.862%
2025-02-24	46.0000	46.0000	46.0000	46.0000	-11.742%	1	367	+308.261%
2025-02-21	52.1200	52.1200	52.1200	52.1200	-3.944%	2	367	+260.322%
2025-02-20	54.2600	54.2600	54.2600	54.2600	-2.252%	5	366	+246.111%
2025-02-19	55.5100	55.5100	55.5100	55.5100	-6.439%	1	371	+238.317%
2025-02-14	59.3300	59.6500	59.2900	59.3300	+0.491%	100	322	+216.535%
2025-02-11	58.7000	59.0400	58.7000	59.0400	-3.213%	2	322	+218.089%
2025-02-10	58.0500	61.0000	57.7000	61.0000	+11.517%	8	323	+207.869%
2025-02-07	55.7000	56.0900	54.7000	54.7000	-4.371%	24	325	+243.327%
2025-02-06	57.1000	57.5100	57.1000	57.2000	-6.627%	9	336	+228.322%
2025-02-05	60.9500	61.2600	60.7000	61.2600	+17.514%	19	338	+206.562%
2025-02-04	52.1300	52.1300	52.1300	52.1300	-4.349%	1	355	+260.253%
2025-01-31	54.3700	54.5000	54.3700	54.5000	+9.526%	120	354	+244.587%
2025-01-30	49.7600	49.7600	49.7600	49.7600	+13.867%	2	360	+277.412%
2025-01-29	44.0000	44.0000	43.7000	43.7000	+8.168%	2	360	+329.748%
2025-01-28	40.4000	40.4000	40.4000	40.4000	+0.874%	10	359	+364.851%
2025-01-27	42.2400	42.3600	37.2700	40.0500	-40.000%	87	359	+368.914%
2025-01-24	65.9000	66.7500	65.9000	66.7500	+9.696%	12	333	+181.348%
2025-01-23	61.6500	62.2000	60.8500	60.8500	-4.848%	7	333	+208.628%
2025-01-22	66.3500	67.3500	63.9500	63.9500	+1.994%	7	338	+193.667%
2025-01-21	62.7000	62.7000	62.7000	62.7000	+3.705%	1	347	+199.522%
2025-01-17	61.1300	61.1300	60.4600	60.4600	-2.719%	8	347	+210.619%
2025-01-16	62.1500	62.1500	62.1500	62.1500	+14.037%	1	347	+202.172%
2025-01-15	54.9600	55.0500	54.5000	54.5000	+0.739%	82	348	+244.587%
2025-01-14	54.1000	54.1000	54.1000	54.1000	+1.406%	2	353	+247.135%
2025-01-13	55.9600	55.9600	53.3500	53.3500	+2.360%	2	353	+252.015%
2025-01-10	52.8800	52.8800	52.1200	52.1200	-8.288%	6	353	+260.322%
2025-01-07	56.5500	56.8300	56.5500	56.8300	-4.728%	6	353	+230.459%
2024-12-31	59.6500	59.6500	59.6500	59.6500	-1.972%	30	354	+214.837%
2024-12-30	60.8500	60.8500	60.8500	60.8500	-12.028%	1	354	+208.628%
2024-12-26	66.8100	69.2000	66.8100	69.1700	+16.448%	116	354	+171.505%
2024-12-23	58.6700	60.2000	57.4600	59.4000	+6.261%	14	238	+216.162%
2024-12-20	53.3900	57.1600	53.3900	55.9000	+7.170%	18	240	+235.957%
2024-12-19	50.8300	52.1600	50.8300	52.1600	-8.169%	2	236	+260.046%
2024-12-18	62.3300	62.3300	56.8000	56.8000	-13.150%	8	236	+230.634%
2024-12-17	64.6000	65.9000	64.1700	65.4000	+0.276%	8	231	+187.156%
2024-12-16	60.9000	68.5200	60.9000	65.2200	+18.560%	43	227	+187.948%
2024-12-13	48.5500	55.0100	48.5500	55.0100	+106.184%	222	227	+241.392%
2024-12-12	26.6800	26.6800	26.6800	26.6800	+6.041%	1	226	+603.898%
2024-12-09	25.1600	25.1600	25.1600	25.1600	-3.786%	1	226	+646.423%
2024-12-06	23.6000	26.1500	23.1600	26.1500	+26.329%	44	226	+618.164%
2024-12-04	20.7000	20.7000	20.7000	20.7000	+13.736%	1	207	+807.246%
2024-11-29	18.2000	18.2000	18.2000	18.2000	+5.630%	4	206	+931.868%
2024-11-27	16.9600	17.3000	16.8200	17.2300	-10.260%	102	106	+989.959%
2024-11-20	19.2000	19.2000	19.2000	19.2000	-3.759%	5	106	+878.125%
2024-11-15	21.2100	21.2100	19.9500	19.9500	-15.106%	4	101	+841.353%
2024-11-14	23.5000	23.5000	23.5000	23.5000	+2.935%	5	103	+699.149%
2024-10-31	22.8300	22.8300	22.8300	22.8300	-4.277%	1	101	+722.602%
2024-10-23	26.3000	26.3000	23.8500	23.8500	-11.928%	31	100	+687.421%
2024-10-18	27.0800	27.0800	27.0800	27.0800	+10.216%	2	96	+593.501%
2024-10-15	25.5000	25.5000	24.5700	24.5700	-12.250%	3	97	+664.347%
2024-10-08	28.0000	28.0000	28.0000	28.0000	+35.528%	1	97	+570.714%
2024-10-01	21.4000	21.4000	20.6500	20.6600	-11.898%	120	98	+809.003%
2024-09-27	23.4500	23.4500	23.4500	23.4500	-7.459%	240	198	+700.853%
2024-09-25	25.3400	25.3400	25.3400	25.3400	+2.799%	1	82	+641.121%
2024-09-24	24.6500	24.6500	24.6500	24.6500	+13.022%	1	82	+661.866%
2024-09-19	21.8100	21.8100	21.8100	21.8100	+10.711%	1	82	+761.073%
2024-09-16	19.7000	19.7000	19.7000	19.7000	+66.245%	1	83	+853.299%
2024-09-06	11.4500	11.8500	11.4500	11.8500	-29.042%	30	83	+1,484.810%
2024-09-03	16.7500	17.0000	16.7000	16.7000	-12.565%	12	94	+1,024.551%
2024-08-29	19.1000	19.1000	19.1000	19.1000	+6.111%	2	94	+883.246%
2024-08-28	18.0000	18.0000	18.0000	18.0000	-17.051%	3	92	+943.333%
2024-08-23	21.2700	22.2000	21.2700	21.7000	-6.061%	18	89	+765.438%
2024-08-22	23.2000	23.2000	23.1000	23.1000	+51.575%	3	84	+712.987%
2024-08-13	15.2400	15.2400	15.2400	15.2400	+0.594%	10	81	+1,132.283%
2024-08-12	15.1500	15.1500	15.1500	15.1500	+18.359%	10	91	+1,139.604%
2024-08-08	12.8000	12.8000	12.8000	12.8000	-32.879%	1	81	+1,367.188%
2024-08-01	19.0700	19.0700	19.0700	19.0700	+29.905%	10	81	+884.793%
2024-07-30	14.6800	14.6800	14.6800	14.6800	-20.477%	10	71	+1,179.292%
2024-07-18	18.4600	18.4600	18.4600	18.4600	+2.556%	20	61	+917.335%
2024-07-17	18.8700	18.8700	18.0000	18.0000	0.000%	5	81	+943.333%