Dark

AVGO20261218C235
AVGO Dec 18 2026 235.00 Call (AVGO261218C00235000)
option OPRA

EOD

Aug 19, 2026

133.64-9.298%(-13.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	134.6700	134.6700	133.6400	133.6400	-9.298%	3	415	0.000%
2026-07-17	147.3400	147.3400	147.3400	147.3400	-16.422%	10	415	-9.298%
2026-07-09	176.2900	176.2900	176.2900	176.2900	+24.367%	1	420	-24.193%
2026-06-26	141.7500	141.7500	141.7500	141.7500	-27.634%	3	419	-5.721%
2026-05-26	195.8800	195.8800	195.8800	195.8800	+3.821%	16	419	-31.775%
2026-05-19	188.6700	188.6700	188.6700	188.6700	-2.370%	3	435	-29.167%
2026-05-18	193.2500	193.2500	193.2500	193.2500	-3.913%	1	431	-30.846%
2026-05-11	201.1200	201.1200	201.1200	201.1200	+1.766%	1	431	-33.552%
2026-05-06	197.6300	197.6300	197.6300	197.6300	-4.439%	2	431	-32.379%
2026-05-05	206.8100	206.8100	206.8100	206.8100	+6.823%	2	432	-35.380%
2026-04-24	193.6000	193.6000	193.6000	193.6000	+26.206%	1	432	-30.971%
2026-04-10	153.4000	153.4000	153.4000	153.4000	+9.925%	1	433	-12.881%
2026-04-09	139.5500	139.5500	139.5500	139.5500	+6.486%	1	434	-4.235%
2026-04-08	129.5000	131.0500	129.5000	131.0500	+31.709%	7	433	+1.976%
2026-04-06	99.5000	99.5000	99.5000	99.5000	+2.261%	1	433	+34.312%
2026-04-02	97.3000	97.3000	97.3000	97.3000	+6.806%	3	433	+37.348%
2026-03-31	91.1000	91.1000	91.1000	91.1000	-0.022%	1	433	+46.696%
2026-03-27	91.1200	91.1200	91.1200	91.1200	-11.276%	1	433	+46.664%
2026-03-26	102.7000	102.7000	102.7000	102.7000	-3.541%	4	433	+30.127%
2026-03-25	106.6000	106.6000	106.4700	106.4700	+1.332%	2	433	+25.519%
2026-03-23	105.0700	105.0700	105.0700	105.0700	+0.296%	1	433	+27.191%
2026-03-20	104.7600	104.7600	104.7600	104.7600	+4.488%	1	434	+27.568%
2026-03-19	100.2600	100.2600	100.2600	100.2600	-7.509%	1	434	+33.293%
2026-03-17	108.4000	108.4000	108.4000	108.4000	-8.976%	20	433	+23.284%
2026-02-23	119.0900	119.0900	119.0900	119.0900	-10.290%	1	453	+12.218%
2026-02-09	132.7500	132.7500	132.7500	132.7500	+8.217%	1	454	+0.670%
2026-02-06	122.6700	122.6700	122.6700	122.6700	+14.165%	2	455	+8.943%
2026-02-05	106.8100	107.5500	106.8100	107.4500	-2.936%	3	455	+24.374%
2026-02-03	110.7000	110.7000	110.7000	110.7000	+2.633%	8	455	+20.723%
2026-01-23	107.8600	107.8600	107.8600	107.8600	-10.519%	3	455	+23.901%
2026-01-22	120.5400	120.5400	120.5400	120.5400	+1.739%	4	452	+10.868%
2026-01-21	120.9900	120.9900	115.9700	118.4800	-7.955%	11	454	+12.795%
2026-01-20	128.7200	128.7200	128.7200	128.7200	-5.032%	1	452	+3.822%
2025-12-31	135.5400	135.5400	135.5400	135.5400	-0.783%	1	452	-1.402%
2025-12-23	136.6100	136.6100	136.6100	136.6100	+9.639%	2	452	-2.174%
2025-12-17	123.2000	125.8000	123.2000	124.6000	-4.323%	9	452	+7.255%
2025-12-16	130.2300	130.2300	130.2300	130.2300	-0.527%	5	454	+2.618%
2025-12-15	130.9200	130.9200	130.9200	130.9200	-8.875%	5	454	+2.078%
2025-12-12	153.3600	153.3600	143.6700	143.6700	-23.956%	17	449	-6.981%
2025-12-11	188.9300	188.9300	188.9300	188.9300	+1.249%	10	443	-29.265%
2025-12-08	188.2500	188.2500	186.6000	186.6000	+4.831%	4	453	-28.382%
2025-12-05	178.0000	178.0000	178.0000	178.0000	+0.781%	1	450	-24.921%
2025-12-01	176.6500	176.6500	176.6200	176.6200	-5.526%	3	449	-24.335%
2025-11-28	186.9500	186.9500	186.9500	186.9500	+8.730%	1	450	-28.516%
2025-11-25	171.9400	171.9400	171.9400	171.9400	+4.523%	1	450	-22.275%
2025-11-24	164.5000	164.5000	164.5000	164.5000	+10.092%	1	451	-18.760%
2025-11-20	149.4200	149.4200	149.4200	149.4200	+11.883%	5	451	-10.561%
2025-11-14	133.5500	133.5500	133.5500	133.5500	-2.089%	3	446	+0.067%
2025-11-13	136.4000	136.4000	136.4000	136.4000	-14.750%	10	449	-2.023%
2025-10-28	157.0700	160.0000	157.0700	160.0000	+5.911%	2	457	-16.475%
2025-10-27	151.0700	151.0700	151.0700	151.0700	+3.338%	1	455	-11.538%
2025-10-24	144.6500	146.1900	144.6500	146.1900	+9.752%	2	455	-8.585%
2025-10-22	133.2000	133.2000	133.2000	133.2000	-3.191%	1	455	+0.330%
2025-10-14	137.6200	137.6200	137.5900	137.5900	+8.364%	10	454	-2.871%
2025-10-10	126.9700	126.9700	126.9700	126.9700	-3.555%	10	454	+5.253%
2025-10-02	131.6500	131.6500	131.6500	131.6500	+5.743%	1	444	+1.512%
2025-10-01	124.5000	124.5000	124.5000	124.5000	+1.583%	2	444	+7.341%
2025-09-29	122.5600	122.5600	122.5600	122.5600	-19.869%	10	446	+9.040%
2025-09-10	148.0500	152.9500	148.0500	152.9500	+18.419%	2	436	-12.625%
2025-09-09	129.1600	129.1600	129.1600	129.1600	-3.992%	1	437	+3.469%
2025-09-05	134.5300	134.5300	134.5300	134.5300	+51.583%	2	436	-0.662%
2025-08-20	88.7500	88.7500	88.7500	88.7500	-10.117%	2	436	+50.580%
2025-08-19	98.7400	98.7400	98.7400	98.7400	-6.390%	1	437	+35.345%
2025-08-13	105.4800	105.4800	105.4800	105.4800	+2.727%	10	437	+26.697%
2025-08-07	104.7000	104.7000	102.6800	102.6800	+27.521%	11	427	+30.152%
2025-07-23	80.5000	80.5200	80.5000	80.5200	-11.273%	3	423	+65.971%
2025-07-21	90.7500	90.7500	90.7500	90.7500	+5.622%	1	423	+47.262%
2025-07-15	85.9200	85.9200	85.9200	85.9200	+7.333%	1	423	+55.540%
2025-07-11	80.0500	80.0500	80.0500	80.0500	-4.475%	1	423	+66.946%
2025-07-09	82.7900	84.2600	82.7900	83.8000	+3.202%	17	424	+59.475%
2025-07-08	81.2000	81.2000	81.2000	81.2000	+0.173%	15	427	+64.581%
2025-06-30	81.0600	81.0600	81.0600	81.0600	+3.697%	1	413	+64.866%
2025-06-27	78.1700	78.1700	78.1700	78.1700	-0.293%	1	412	+70.961%
2025-06-26	77.7500	78.4000	77.7500	78.4000	+6.754%	7	411	+70.459%
2025-06-24	73.4400	73.4400	73.4400	73.4400	+13.614%	1	413	+81.972%
2025-06-17	64.6400	64.6400	64.6400	64.6400	+0.062%	1	414	+106.745%
2025-06-11	64.6000	64.6000	64.6000	64.6000	+6.337%	1	414	+106.873%
2025-06-09	60.7500	60.7500	60.7500	60.7500	-17.121%	2	415	+119.984%
2025-06-04	71.3000	74.9300	71.3000	73.3000	+13.292%	56	378	+82.319%
2025-06-02	65.1000	65.8000	64.7000	64.7000	+7.297%	12	378	+106.553%
2025-05-30	59.6500	60.3000	59.6500	60.3000	+7.048%	22	384	+121.625%
2025-05-28	56.3300	56.3300	56.3300	56.3300	-0.827%	2	390	+137.245%
2025-05-27	54.9600	56.8000	54.6500	56.8000	+1.519%	3	388	+135.282%
2025-05-21	55.9500	55.9500	55.9500	55.9500	+7.184%	1	390	+138.856%
2025-05-19	52.2000	52.2000	52.2000	52.2000	+0.096%	1	390	+156.015%
2025-05-16	52.6200	52.6200	52.1500	52.1500	-5.182%	6	390	+156.261%
2025-05-15	53.5500	55.0000	53.5500	55.0000	+1.010%	8	390	+142.982%
2025-05-14	54.5300	54.5500	54.4500	54.4500	-1.715%	11	389	+145.436%
2025-05-13	54.1300	55.4000	54.1300	55.4000	+31.280%	75	392	+141.227%
2025-05-08	42.2000	42.2000	42.2000	42.2000	+11.788%	1	393	+216.682%
2025-05-02	36.6300	37.8000	36.6300	37.7500	+12.687%	24	393	+254.013%
2025-05-01	33.6000	33.6000	33.5000	33.5000	+8.344%	3	389	+298.925%
2025-04-25	29.9500	30.9200	29.9500	30.9200	+12.847%	68	386	+332.212%
2025-04-24	27.4000	27.4000	27.4000	27.4000	+14.644%	1	386	+387.737%
2025-04-23	23.9000	23.9000	23.9000	23.9000	-9.125%	1	387	+459.163%
2025-04-14	26.3000	26.3000	26.3000	26.3000	+33.503%	1	387	+408.137%
2025-04-09	19.7000	19.7000	19.7000	19.7000	+20.637%	1	386	+578.376%
2025-04-07	13.1200	16.5500	13.1200	16.3300	+32.872%	4	385	+718.371%
2025-04-04	12.7800	12.7800	12.2800	12.2900	-30.091%	6	388	+987.388%
2025-04-03	17.5800	17.5800	17.5800	17.5800	-29.680%	6	386	+660.182%
2025-03-26	25.0000	25.0000	25.0000	25.0000	-27.641%	80	392	+434.560%
2025-03-14	34.5500	34.5500	34.5500	34.5500	+5.657%	44	392	+286.802%
2025-03-13	32.7500	32.8500	32.7000	32.7000	-4.831%	34	429	+308.685%
2025-03-11	31.6000	34.3600	31.6000	34.3600	+21.456%	113	429	+288.941%
2025-03-07	30.1500	30.1500	28.2900	28.2900	-27.795%	8	338	+372.393%
2025-02-25	39.1800	39.1800	39.1800	39.1800	-8.926%	1	338	+241.092%
2025-02-24	43.0200	43.0200	43.0200	43.0200	-15.779%	10	338	+210.646%
2025-02-21	50.9500	51.0800	50.9500	51.0800	-2.705%	20	348	+161.629%
2025-02-18	52.5000	52.5000	52.5000	52.5000	-9.248%	1	345	+154.552%
2025-02-13	57.8500	57.8500	57.8500	57.8500	-1.448%	1	345	+131.011%
2025-02-10	58.7000	58.7000	58.7000	58.7000	+5.766%	1	345	+127.666%
2025-02-06	56.4600	56.4600	55.5000	55.5000	-7.346%	4	345	+140.793%
2025-02-05	59.9000	59.9000	59.9000	59.9000	+22.245%	1	345	+123.105%
2025-02-04	47.5000	49.0000	47.5000	49.0000	+4.656%	2	346	+172.735%
2025-02-03	46.8200	46.8200	46.8200	46.8200	-11.660%	1	347	+185.434%
2025-01-31	48.6700	53.0000	48.6700	53.0000	+23.170%	8	347	+152.151%
2025-01-27	46.0000	46.0000	43.0200	43.0300	-35.584%	6	347	+210.574%
2025-01-24	66.8000	66.8000	66.8000	66.8000	+13.760%	2	346	+100.060%
2025-01-23	59.2000	59.2000	58.7200	58.7200	-4.052%	12	346	+127.589%
2025-01-21	61.2000	61.2000	61.2000	61.2000	+8.376%	4	336	+118.366%
2025-01-17	56.1500	56.4700	56.1500	56.4700	+4.188%	4	337	+136.657%
2025-01-16	56.5800	58.3700	54.2000	54.2000	+5.509%	4	337	+146.568%
2025-01-13	51.3700	51.3700	51.3700	51.3700	+1.023%	5	338	+160.152%
2025-01-10	50.1900	50.8500	50.1900	50.8500	-6.953%	206	333	+162.812%
2025-01-08	54.6500	54.6500	54.6500	54.6500	+0.330%	1	331	+144.538%
2025-01-07	54.4700	54.4700	54.4700	54.4700	-3.319%	5	331	+145.346%
2025-01-03	57.8000	57.8000	56.3400	56.3400	-0.283%	12	331	+137.203%
2025-01-02	56.5000	56.5000	56.5000	56.5000	-1.396%	1	336	+136.531%
2024-12-31	59.3500	59.3500	57.3000	57.3000	-1.088%	13	339	+133.229%
2024-12-30	59.2500	59.2500	57.9300	57.9300	-9.696%	2	339	+130.692%
2024-12-27	61.2900	64.1500	61.2900	64.1500	-1.308%	18	338	+108.324%
2024-12-26	61.5500	65.0000	61.5500	65.0000	+5.605%	2	338	+105.600%
2024-12-24	61.5500	61.5500	61.5500	61.5500	+6.029%	1	337	+117.124%
2024-12-23	58.0500	58.0500	58.0500	58.0500	+5.411%	5	337	+130.215%
2024-12-20	52.0000	55.0700	52.0000	55.0700	+10.361%	2	335	+142.673%
2024-12-19	49.8000	49.9000	49.8000	49.9000	-11.837%	2	334	+167.816%
2024-12-18	58.6500	58.6500	56.6000	56.6000	-10.159%	2	333	+136.113%
2024-12-17	62.4000	65.5000	61.0000	63.0000	-10.954%	5	333	+112.127%
2024-12-16	60.3400	71.3500	60.3400	70.7500	+46.632%	16	333	+88.890%
2024-12-13	45.4100	48.2500	43.4300	48.2500	+81.733%	32	325	+176.974%
2024-12-11	25.8500	26.5500	25.7800	26.5500	+26.429%	3	328	+403.352%
2024-12-10	21.0000	21.0000	21.0000	21.0000	-22.652%	11	328	+536.381%
2024-11-07	27.1500	27.1500	27.1500	27.1500	+25.520%	1	317	+392.228%
2024-10-31	21.6300	21.6300	21.6300	21.6300	-6.161%	1	318	+517.846%
2024-10-23	22.9000	23.0500	22.6000	23.0500	-10.485%	145	319	+479.783%
2024-10-22	25.5300	25.7500	25.5300	25.7500	+0.273%	3	267	+418.990%
2024-10-18	25.6800	25.6800	25.6800	25.6800	+7.673%	2	264	+420.405%
2024-10-16	23.8500	23.8500	23.8500	23.8500	-0.832%	1	265	+460.335%
2024-10-15	24.0500	24.0500	24.0500	24.0500	-9.416%	1	266	+455.676%
2024-10-11	26.5500	26.5500	26.5500	26.5500	+1.530%	2	266	+403.352%
2024-10-09	26.1500	26.1500	26.1500	26.1500	+8.416%	1	265	+411.052%
2024-09-25	24.1200	24.1200	24.1200	24.1200	+4.688%	1	264	+454.063%
2024-09-24	23.0400	23.0400	23.0400	23.0400	+14.627%	6	263	+480.035%
2024-09-12	20.1000	20.1000	20.1000	20.1000	+66.253%	1	263	+564.876%
2024-09-10	12.0900	12.0900	12.0900	12.0900	+8.919%	1	262	+1,005.376%
2024-09-06	10.8000	11.1000	10.6100	11.1000	-29.968%	44	261	+1,103.964%
2024-09-03	15.9400	15.9400	15.8500	15.8500	-4.518%	5	261	+743.155%
2024-08-29	18.4000	19.1000	16.6000	16.6000	-1.190%	213	264	+705.060%
2024-08-28	17.6000	17.6000	16.8000	16.8000	-9.238%	162	237	+695.476%
2024-08-26	18.5100	18.5100	18.5100	18.5100	-9.265%	10	138	+621.988%
2024-08-23	20.5000	20.5000	20.4000	20.4000	-6.422%	26	128	+555.098%
2024-08-22	21.8000	21.8000	21.8000	21.8000	+60.886%	5	115	+513.028%
2024-08-09	13.5500	13.5500	13.5500	13.5500	+23.182%	200	110	+886.273%
2024-08-08	11.0000	11.0000	11.0000	11.0000	-21.986%	10	151	+1,114.909%
2024-08-07	14.2000	14.2000	14.1000	14.1000	+0.714%	55	141	+847.801%
2024-08-06	14.0000	14.0000	14.0000	14.0000	-6.355%	1	86	+854.571%
2024-07-29	14.9500	14.9500	14.9500	14.9500	-15.057%	35	85	+793.913%
2024-07-18	17.2600	17.6000	17.2600	17.6000	-18.744%	20	50	+659.318%
2024-07-16	21.6600	21.6600	21.6600	21.6600	-10.124%	1	70	+516.990%
2024-07-15	24.1000	24.1000	24.1000	24.1000	0.000%	1	71	+454.523%