AVGO261218C00235000
AVGO Dec 18 2026 235.00 Call
optionOPRA
InactiveSep 15, 2026
111.47USD-10.738%(-13.41)3Vol414OI
AVGO261218C00235000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-15 | 111.47 | 111.47 | 111.47 | 111.47 | -10.738% | 3 | 414 | 0.000% |
| 2026-09-04 | 124.88 | 124.88 | 124.88 | 124.88 | -8.446% | 3 | 414 | -10.738% |
| 2026-09-01 | 136.60 | 136.60 | 136.40 | 136.40 | +9.558% | 2 | 413 | -18.277% |
| 2026-08-26 | 124.50 | 124.50 | 124.50 | 124.50 | -6.839% | 2 | 415 | -10.466% |
| 2026-08-19 | 134.67 | 134.67 | 133.64 | 133.64 | -9.298% | 3 | 415 | -16.589% |
| 2026-07-17 | 147.34 | 147.34 | 147.34 | 147.34 | -16.422% | 10 | 420 | -24.345% |
| 2026-07-09 | 176.29 | 176.29 | 176.29 | 176.29 | +24.367% | 1 | 419 | -36.769% |
| 2026-06-26 | 141.75 | 141.75 | 141.75 | 141.75 | -27.634% | 3 | 419 | -21.362% |
| 2026-05-26 | 195.88 | 195.88 | 195.88 | 195.88 | +3.821% | 16 | 435 | -43.093% |
| 2026-05-19 | 188.67 | 188.67 | 188.67 | 188.67 | -2.370% | 3 | 432 | -40.918% |
| 2026-05-18 | 193.25 | 193.25 | 193.25 | 193.25 | -3.913% | 1 | 431 | -42.318% |
| 2026-05-11 | 201.12 | 201.12 | 201.12 | 201.12 | +1.766% | 1 | 431 | -44.575% |
| 2026-05-06 | 197.63 | 197.63 | 197.63 | 197.63 | -4.439% | 2 | 432 | -43.597% |
| 2026-05-05 | 206.81 | 206.81 | 206.81 | 206.81 | +6.823% | 2 | 432 | -46.100% |
| 2026-04-24 | 193.60 | 193.60 | 193.60 | 193.60 | +26.206% | 1 | 433 | -42.423% |
| 2026-04-10 | 153.40 | 153.40 | 153.40 | 153.40 | +9.925% | 1 | 433 | -27.334% |
| 2026-04-09 | 139.55 | 139.55 | 139.55 | 139.55 | +6.486% | 1 | 434 | -20.122% |
| 2026-04-08 | 129.50 | 131.05 | 129.50 | 131.05 | +31.709% | 7 | 433 | -14.941% |
| 2026-04-06 | 99.50 | 99.50 | 99.50 | 99.50 | +2.261% | 1 | 433 | +12.030% |
| 2026-04-02 | 97.30 | 97.30 | 97.30 | 97.30 | +6.806% | 3 | 433 | +14.563% |
| 2026-03-31 | 91.10 | 91.10 | 91.10 | 91.10 | -0.022% | 1 | 433 | +22.360% |
| 2026-03-27 | 91.12 | 91.12 | 91.12 | 91.12 | -11.276% | 1 | 433 | +22.333% |
| 2026-03-26 | 102.70 | 102.70 | 102.70 | 102.70 | -3.541% | 4 | 433 | +8.539% |
| 2026-03-25 | 106.60 | 106.60 | 106.47 | 106.47 | +1.332% | 2 | 433 | +4.696% |
| 2026-03-23 | 105.07 | 105.07 | 105.07 | 105.07 | +0.296% | 1 | 433 | +6.091% |
| 2026-03-20 | 104.76 | 104.76 | 104.76 | 104.76 | +4.488% | 1 | 434 | +6.405% |
| 2026-03-19 | 100.26 | 100.26 | 100.26 | 100.26 | -7.509% | 1 | 434 | +11.181% |
| 2026-03-17 | 108.40 | 108.40 | 108.40 | 108.40 | -8.976% | 20 | 433 | +2.832% |
| 2026-02-23 | 119.09 | 119.09 | 119.09 | 119.09 | -10.290% | 1 | 453 | -6.399% |
| 2026-02-09 | 132.75 | 132.75 | 132.75 | 132.75 | +8.217% | 1 | 454 | -16.030% |
| 2026-02-06 | 122.67 | 122.67 | 122.67 | 122.67 | +14.165% | 2 | 455 | -9.130% |
| 2026-02-05 | 106.81 | 107.55 | 106.81 | 107.45 | -2.936% | 3 | 455 | +3.741% |
| 2026-02-03 | 110.70 | 110.70 | 110.70 | 110.70 | +2.633% | 8 | 455 | +0.696% |
| 2026-01-23 | 107.86 | 107.86 | 107.86 | 107.86 | -10.519% | 3 | 455 | +3.347% |
| 2026-01-22 | 120.54 | 120.54 | 120.54 | 120.54 | +1.739% | 4 | 452 | -7.524% |
| 2026-01-21 | 120.99 | 120.99 | 115.97 | 118.48 | -7.955% | 11 | 454 | -5.917% |
| 2026-01-20 | 128.72 | 128.72 | 128.72 | 128.72 | -5.032% | 1 | 452 | -13.401% |
| 2025-12-31 | 135.54 | 135.54 | 135.54 | 135.54 | -0.783% | 1 | 452 | -17.759% |
| 2025-12-23 | 136.61 | 136.61 | 136.61 | 136.61 | +9.639% | 2 | 452 | -18.403% |
| 2025-12-17 | 123.20 | 125.80 | 123.20 | 124.60 | -4.323% | 9 | 452 | -10.538% |
| 2025-12-16 | 130.23 | 130.23 | 130.23 | 130.23 | -0.527% | 5 | 454 | -14.405% |
| 2025-12-15 | 130.92 | 130.92 | 130.92 | 130.92 | -8.875% | 5 | 454 | -14.856% |
| 2025-12-12 | 153.36 | 153.36 | 143.67 | 143.67 | -23.956% | 17 | 449 | -22.412% |
| 2025-12-11 | 188.93 | 188.93 | 188.93 | 188.93 | +1.249% | 10 | 443 | -40.999% |
| 2025-12-08 | 188.25 | 188.25 | 186.60 | 186.60 | +4.831% | 4 | 453 | -40.263% |
| 2025-12-05 | 178.00 | 178.00 | 178.00 | 178.00 | +0.781% | 1 | 450 | -37.376% |
| 2025-12-01 | 176.65 | 176.65 | 176.62 | 176.62 | -5.526% | 3 | 449 | -36.887% |
| 2025-11-28 | 186.95 | 186.95 | 186.95 | 186.95 | +8.730% | 1 | 450 | -40.374% |
| 2025-11-25 | 171.94 | 171.94 | 171.94 | 171.94 | +4.523% | 1 | 450 | -35.169% |
| 2025-11-24 | 164.50 | 164.50 | 164.50 | 164.50 | +10.092% | 1 | 451 | -32.237% |
| 2025-11-20 | 149.42 | 149.42 | 149.42 | 149.42 | +11.883% | 5 | 451 | -25.398% |
| 2025-11-14 | 133.55 | 133.55 | 133.55 | 133.55 | -2.089% | 3 | 446 | -16.533% |
| 2025-11-13 | 136.40 | 136.40 | 136.40 | 136.40 | -14.750% | 10 | 449 | -18.277% |
| 2025-10-28 | 157.07 | 160.00 | 157.07 | 160.00 | +5.911% | 2 | 457 | -30.331% |
| 2025-10-27 | 151.07 | 151.07 | 151.07 | 151.07 | +3.338% | 1 | 455 | -26.213% |
| 2025-10-24 | 144.65 | 146.19 | 144.65 | 146.19 | +9.752% | 2 | 455 | -23.750% |
| 2025-10-22 | 133.20 | 133.20 | 133.20 | 133.20 | -3.191% | 1 | 455 | -16.314% |
| 2025-10-14 | 137.62 | 137.62 | 137.59 | 137.59 | +8.364% | 10 | 454 | -18.984% |
| 2025-10-10 | 126.97 | 126.97 | 126.97 | 126.97 | -3.555% | 10 | 454 | -12.208% |
| 2025-10-02 | 131.65 | 131.65 | 131.65 | 131.65 | +5.743% | 1 | 444 | -15.329% |
| 2025-10-01 | 124.50 | 124.50 | 124.50 | 124.50 | +1.583% | 2 | 444 | -10.466% |
| 2025-09-29 | 122.56 | 122.56 | 122.56 | 122.56 | -19.869% | 10 | 446 | -9.049% |
| 2025-09-10 | 148.05 | 152.95 | 148.05 | 152.95 | +18.419% | 2 | 436 | -27.120% |
| 2025-09-09 | 129.16 | 129.16 | 129.16 | 129.16 | -3.992% | 1 | 437 | -13.696% |
| 2025-09-05 | 134.53 | 134.53 | 134.53 | 134.53 | +51.583% | 2 | 436 | -17.141% |
| 2025-08-20 | 88.75 | 88.75 | 88.75 | 88.75 | -10.117% | 2 | 436 | +25.600% |
| 2025-08-19 | 98.74 | 98.74 | 98.74 | 98.74 | -6.390% | 1 | 437 | +12.892% |
| 2025-08-13 | 105.48 | 105.48 | 105.48 | 105.48 | +2.727% | 10 | 437 | +5.679% |
| 2025-08-07 | 104.70 | 104.70 | 102.68 | 102.68 | +27.521% | 11 | 427 | +8.561% |
| 2025-07-23 | 80.50 | 80.52 | 80.50 | 80.52 | -11.273% | 3 | 423 | +38.438% |
| 2025-07-21 | 90.75 | 90.75 | 90.75 | 90.75 | +5.622% | 1 | 423 | +22.832% |
| 2025-07-15 | 85.92 | 85.92 | 85.92 | 85.92 | +7.333% | 1 | 423 | +29.737% |
| 2025-07-11 | 80.05 | 80.05 | 80.05 | 80.05 | -4.475% | 1 | 423 | +39.250% |
| 2025-07-09 | 82.79 | 84.26 | 82.79 | 83.80 | +3.202% | 17 | 424 | +33.019% |
| 2025-07-08 | 81.20 | 81.20 | 81.20 | 81.20 | +0.173% | 15 | 427 | +37.278% |
| 2025-06-30 | 81.06 | 81.06 | 81.06 | 81.06 | +3.697% | 1 | 413 | +37.515% |
| 2025-06-27 | 78.17 | 78.17 | 78.17 | 78.17 | -0.293% | 1 | 412 | +42.599% |
| 2025-06-26 | 77.75 | 78.40 | 77.75 | 78.40 | +6.754% | 7 | 411 | +42.181% |
| 2025-06-24 | 73.44 | 73.44 | 73.44 | 73.44 | +13.614% | 1 | 413 | +51.784% |
| 2025-06-17 | 64.64 | 64.64 | 64.64 | 64.64 | +0.062% | 1 | 414 | +72.447% |
| 2025-06-11 | 64.60 | 64.60 | 64.60 | 64.60 | +6.337% | 1 | 414 | +72.554% |
| 2025-06-09 | 60.75 | 60.75 | 60.75 | 60.75 | -17.121% | 2 | 415 | +83.490% |
| 2025-06-04 | 71.30 | 74.93 | 71.30 | 73.30 | +13.292% | 56 | 378 | +52.074% |
| 2025-06-02 | 65.10 | 65.80 | 64.70 | 64.70 | +7.297% | 12 | 378 | +72.287% |
| 2025-05-30 | 59.65 | 60.30 | 59.65 | 60.30 | +7.048% | 22 | 384 | +84.859% |
| 2025-05-28 | 56.33 | 56.33 | 56.33 | 56.33 | -0.827% | 2 | 390 | +97.887% |
| 2025-05-27 | 54.96 | 56.80 | 54.65 | 56.80 | +1.519% | 3 | 388 | +96.250% |
| 2025-05-21 | 55.95 | 55.95 | 55.95 | 55.95 | +7.184% | 1 | 390 | +99.231% |
| 2025-05-19 | 52.20 | 52.20 | 52.20 | 52.20 | +0.096% | 1 | 390 | +113.544% |
| 2025-05-16 | 52.62 | 52.62 | 52.15 | 52.15 | -5.182% | 6 | 390 | +113.749% |
| 2025-05-15 | 53.55 | 55.00 | 53.55 | 55.00 | +1.010% | 8 | 390 | +102.673% |
| 2025-05-14 | 54.53 | 54.55 | 54.45 | 54.45 | -1.715% | 11 | 389 | +104.720% |
| 2025-05-13 | 54.13 | 55.40 | 54.13 | 55.40 | +31.280% | 75 | 392 | +101.209% |
| 2025-05-08 | 42.20 | 42.20 | 42.20 | 42.20 | +11.788% | 1 | 393 | +164.147% |
| 2025-05-02 | 36.63 | 37.80 | 36.63 | 37.75 | +12.687% | 24 | 393 | +195.285% |
| 2025-05-01 | 33.60 | 33.60 | 33.50 | 33.50 | +8.344% | 3 | 389 | +232.746% |
| 2025-04-25 | 29.95 | 30.92 | 29.95 | 30.92 | +12.847% | 68 | 386 | +260.511% |
| 2025-04-24 | 27.40 | 27.40 | 27.40 | 27.40 | +14.644% | 1 | 386 | +306.825% |
| 2025-04-23 | 23.90 | 23.90 | 23.90 | 23.90 | -9.125% | 1 | 387 | +366.402% |
| 2025-04-14 | 26.30 | 26.30 | 26.30 | 26.30 | +33.503% | 1 | 387 | +323.840% |
| 2025-04-09 | 19.70 | 19.70 | 19.70 | 19.70 | +20.637% | 1 | 386 | +465.838% |
| 2025-04-07 | 13.12 | 16.55 | 13.12 | 16.33 | +32.872% | 4 | 385 | +582.609% |
| 2025-04-04 | 12.78 | 12.78 | 12.28 | 12.29 | -30.091% | 6 | 388 | +806.998% |
| 2025-04-03 | 17.58 | 17.58 | 17.58 | 17.58 | -29.680% | 6 | 386 | +534.073% |
| 2025-03-26 | 25.00 | 25.00 | 25.00 | 25.00 | -27.641% | 80 | 392 | +345.880% |
| 2025-03-14 | 34.55 | 34.55 | 34.55 | 34.55 | +5.657% | 44 | 392 | +222.634% |
| 2025-03-13 | 32.75 | 32.85 | 32.70 | 32.70 | -4.831% | 34 | 429 | +240.887% |
| 2025-03-11 | 31.60 | 34.36 | 31.60 | 34.36 | +21.456% | 113 | 429 | +224.418% |
| 2025-03-07 | 30.15 | 30.15 | 28.29 | 28.29 | -27.795% | 8 | 338 | +294.026% |
| 2025-02-25 | 39.18 | 39.18 | 39.18 | 39.18 | -8.926% | 1 | 338 | +184.507% |
| 2025-02-24 | 43.02 | 43.02 | 43.02 | 43.02 | -15.779% | 10 | 338 | +159.112% |
| 2025-02-21 | 50.95 | 51.08 | 50.95 | 51.08 | -2.705% | 20 | 348 | +118.226% |
| 2025-02-18 | 52.50 | 52.50 | 52.50 | 52.50 | -9.248% | 1 | 345 | +112.324% |
| 2025-02-13 | 57.85 | 57.85 | 57.85 | 57.85 | -1.448% | 1 | 345 | +92.688% |
| 2025-02-10 | 58.70 | 58.70 | 58.70 | 58.70 | +5.766% | 1 | 345 | +89.898% |
| 2025-02-06 | 56.46 | 56.46 | 55.50 | 55.50 | -7.346% | 4 | 345 | +100.847% |
| 2025-02-05 | 59.90 | 59.90 | 59.90 | 59.90 | +22.245% | 1 | 345 | +86.093% |
| 2025-02-04 | 47.50 | 49.00 | 47.50 | 49.00 | +4.656% | 2 | 346 | +127.490% |
| 2025-02-03 | 46.82 | 46.82 | 46.82 | 46.82 | -11.660% | 1 | 347 | +138.082% |
| 2025-01-31 | 48.67 | 53.00 | 48.67 | 53.00 | +23.170% | 8 | 347 | +110.321% |
| 2025-01-27 | 46.00 | 46.00 | 43.02 | 43.03 | -35.584% | 6 | 347 | +159.052% |
| 2025-01-24 | 66.80 | 66.80 | 66.80 | 66.80 | +13.760% | 2 | 346 | +66.871% |
| 2025-01-23 | 59.20 | 59.20 | 58.72 | 58.72 | -4.052% | 12 | 346 | +89.833% |
| 2025-01-21 | 61.20 | 61.20 | 61.20 | 61.20 | +8.376% | 4 | 336 | +82.141% |
| 2025-01-17 | 56.15 | 56.47 | 56.15 | 56.47 | +4.188% | 4 | 337 | +97.397% |
| 2025-01-16 | 56.58 | 58.37 | 54.20 | 54.20 | +5.509% | 4 | 337 | +105.664% |
| 2025-01-13 | 51.37 | 51.37 | 51.37 | 51.37 | +1.023% | 5 | 338 | +116.994% |
| 2025-01-10 | 50.19 | 50.85 | 50.19 | 50.85 | -6.953% | 206 | 333 | +119.213% |
| 2025-01-08 | 54.65 | 54.65 | 54.65 | 54.65 | +0.330% | 1 | 331 | +103.971% |
| 2025-01-07 | 54.47 | 54.47 | 54.47 | 54.47 | -3.319% | 5 | 331 | +104.645% |
| 2025-01-03 | 57.80 | 57.80 | 56.34 | 56.34 | -0.283% | 12 | 331 | +97.852% |
| 2025-01-02 | 56.50 | 56.50 | 56.50 | 56.50 | -1.396% | 1 | 336 | +97.292% |
| 2024-12-31 | 59.35 | 59.35 | 57.30 | 57.30 | -1.088% | 13 | 339 | +94.538% |
| 2024-12-30 | 59.25 | 59.25 | 57.93 | 57.93 | -9.696% | 2 | 339 | +92.422% |
| 2024-12-27 | 61.29 | 64.15 | 61.29 | 64.15 | -1.308% | 18 | 338 | +73.765% |
| 2024-12-26 | 61.55 | 65.00 | 61.55 | 65.00 | +5.605% | 2 | 338 | +71.492% |
| 2024-12-24 | 61.55 | 61.55 | 61.55 | 61.55 | +6.029% | 1 | 337 | +81.105% |
| 2024-12-23 | 58.05 | 58.05 | 58.05 | 58.05 | +5.411% | 5 | 337 | +92.024% |
| 2024-12-20 | 52.00 | 55.07 | 52.00 | 55.07 | +10.361% | 2 | 335 | +102.415% |
| 2024-12-19 | 49.80 | 49.90 | 49.80 | 49.90 | -11.837% | 2 | 334 | +123.387% |
| 2024-12-18 | 58.65 | 58.65 | 56.60 | 56.60 | -10.159% | 2 | 333 | +96.943% |
| 2024-12-17 | 62.40 | 65.50 | 61.00 | 63.00 | -10.954% | 5 | 333 | +76.937% |
| 2024-12-16 | 60.34 | 71.35 | 60.34 | 70.75 | +46.632% | 16 | 333 | +57.555% |
| 2024-12-13 | 45.41 | 48.25 | 43.43 | 48.25 | +81.733% | 32 | 325 | +131.026% |
| 2024-12-11 | 25.85 | 26.55 | 25.78 | 26.55 | +26.429% | 3 | 328 | +319.849% |
| 2024-12-10 | 21.00 | 21.00 | 21.00 | 21.00 | -22.652% | 11 | 328 | +430.810% |
| 2024-11-07 | 27.15 | 27.15 | 27.15 | 27.15 | +25.520% | 1 | 317 | +310.571% |
| 2024-10-31 | 21.63 | 21.63 | 21.63 | 21.63 | -6.161% | 1 | 318 | +415.349% |
| 2024-10-23 | 22.90 | 23.05 | 22.60 | 23.05 | -10.485% | 145 | 319 | +383.601% |
| 2024-10-22 | 25.53 | 25.75 | 25.53 | 25.75 | +0.273% | 3 | 267 | +332.893% |
| 2024-10-18 | 25.68 | 25.68 | 25.68 | 25.68 | +7.673% | 2 | 264 | +334.073% |
| 2024-10-16 | 23.85 | 23.85 | 23.85 | 23.85 | -0.832% | 1 | 265 | +367.379% |
| 2024-10-15 | 24.05 | 24.05 | 24.05 | 24.05 | -9.416% | 1 | 266 | +363.493% |
| 2024-10-11 | 26.55 | 26.55 | 26.55 | 26.55 | +1.530% | 2 | 266 | +319.849% |
| 2024-10-09 | 26.15 | 26.15 | 26.15 | 26.15 | +8.416% | 1 | 265 | +326.272% |
| 2024-09-25 | 24.12 | 24.12 | 24.12 | 24.12 | +4.688% | 1 | 264 | +362.148% |
| 2024-09-24 | 23.04 | 23.04 | 23.04 | 23.04 | +14.627% | 6 | 263 | +383.811% |
| 2024-09-12 | 20.10 | 20.10 | 20.10 | 20.10 | +66.253% | 1 | 263 | +454.577% |
| 2024-09-10 | 12.09 | 12.09 | 12.09 | 12.09 | +8.919% | 1 | 262 | +822.002% |
| 2024-09-06 | 10.80 | 11.10 | 10.61 | 11.10 | -29.968% | 44 | 261 | +904.234% |
| 2024-09-03 | 15.94 | 15.94 | 15.85 | 15.85 | -4.518% | 5 | 261 | +603.281% |
| 2024-08-29 | 18.40 | 19.10 | 16.60 | 16.60 | -1.190% | 213 | 264 | +571.506% |
| 2024-08-28 | 17.60 | 17.60 | 16.80 | 16.80 | -9.238% | 162 | 237 | +563.512% |
| 2024-08-26 | 18.51 | 18.51 | 18.51 | 18.51 | -9.265% | 10 | 138 | +502.215% |
| 2024-08-23 | 20.50 | 20.50 | 20.40 | 20.40 | -6.422% | 26 | 128 | +446.422% |
| 2024-08-22 | 21.80 | 21.80 | 21.80 | 21.80 | +60.886% | 5 | 115 | +411.330% |
| 2024-08-09 | 13.55 | 13.55 | 13.55 | 13.55 | +23.182% | 200 | 110 | +722.657% |
| 2024-08-08 | 11.00 | 11.00 | 11.00 | 11.00 | -21.986% | 10 | 151 | +913.364% |
| 2024-08-07 | 14.20 | 14.20 | 14.10 | 14.10 | +0.714% | 55 | 141 | +690.567% |
| 2024-08-06 | 14.00 | 14.00 | 14.00 | 14.00 | -6.355% | 1 | 86 | +696.214% |
| 2024-07-29 | 14.95 | 14.95 | 14.95 | 14.95 | -15.057% | 35 | 85 | +645.619% |
| 2024-07-18 | 17.26 | 17.60 | 17.26 | 17.60 | -18.744% | 20 | 50 | +533.352% |
| 2024-07-16 | 21.66 | 21.66 | 21.66 | 21.66 | -10.124% | 1 | 70 | +414.635% |
| 2024-07-15 | 24.10 | 24.10 | 24.10 | 24.10 | 0.000% | 1 | 71 | +362.531% |