Dark

AVGO20261218C240
AVGO Dec 18 2026 240.00 Call (AVGO261218C00240000)
option OPRA

EOD

Aug 19, 2026

130.54-31.751%(-60.73)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	127.5800	130.5400	127.5800	130.5400	-31.751%	2	820	0.000%
2026-08-07	193.7600	193.7600	191.2700	191.2700	+31.910%	2	818	-31.751%
2026-07-29	146.0000	146.0000	145.0000	145.0000	-2.363%	5	819	-9.972%
2026-07-28	148.5100	148.5100	148.5100	148.5100	+13.237%	1	821	-12.100%
2026-07-17	131.1500	131.1500	131.1500	131.1500	-24.842%	1	821	-0.465%
2026-07-09	174.5000	174.5000	174.5000	174.5000	+8.858%	1	820	-25.192%
2026-07-08	151.4000	160.3000	151.4000	160.3000	+14.541%	2	820	-18.565%
2026-07-02	139.9500	139.9500	139.9500	139.9500	+1.450%	1	821	-6.724%
2026-06-26	137.9500	137.9500	137.9500	137.9500	-9.600%	1	821	-5.372%
2026-06-23	152.6000	152.6000	152.6000	152.6000	-13.737%	1	821	-14.456%
2026-06-18	178.1700	178.1700	176.9000	176.9000	+19.592%	2	819	-26.207%
2026-06-16	147.9200	147.9200	147.9200	147.9200	-9.529%	40	819	-11.750%
2026-06-15	163.5000	163.5000	163.5000	163.5000	-0.305%	1	819	-20.159%
2026-06-05	164.0000	164.0000	164.0000	164.0000	-14.583%	1	819	-20.402%
2026-06-04	192.0000	192.0000	192.0000	192.0000	-24.380%	1	820	-32.010%
2026-06-03	253.9000	253.9000	253.9000	253.9000	+11.272%	1	820	-48.586%
2026-06-01	230.4000	230.4000	228.1800	228.1800	+6.891%	2	821	-42.791%
2026-05-29	213.4700	213.4700	213.4700	213.4700	+15.997%	11	821	-38.849%
2026-05-21	184.0300	184.0300	184.0300	184.0300	-4.820%	1	832	-29.066%
2026-04-22	193.3500	193.3500	193.3500	193.3500	+9.423%	1	832	-32.485%
2026-04-17	176.7000	176.7000	176.7000	176.7000	+4.587%	1	832	-26.123%
2026-04-15	168.9500	168.9500	168.9500	168.9500	+9.580%	1	832	-22.735%
2026-04-14	154.1800	154.1800	154.1800	154.1800	+3.755%	1	832	-15.333%
2026-04-13	148.6000	148.6000	148.6000	148.6000	+11.186%	1	831	-12.153%
2026-04-09	133.6500	133.6500	133.6500	133.6500	+5.236%	10	830	-2.327%
2026-04-08	127.0000	127.0000	127.0000	127.0000	+33.263%	1	830	+2.787%
2026-04-06	95.3000	95.3000	95.3000	95.3000	-1.753%	2	830	+36.978%
2026-04-02	97.0000	97.0000	97.0000	97.0000	+0.414%	37	795	+34.577%
2026-04-01	97.9000	97.9000	96.6000	96.6000	+9.998%	2	795	+35.135%
2026-03-27	90.0000	90.0000	87.8200	87.8200	-23.093%	2	797	+48.645%
2026-02-13	114.3900	114.7200	114.1900	114.1900	-10.691%	5	796	+14.318%
2026-02-11	127.5800	127.8600	127.5800	127.8600	-2.397%	5	796	+2.096%
2026-02-09	134.1600	134.1600	131.0000	131.0000	+10.177%	3	796	-0.351%
2026-02-06	118.9500	118.9500	118.9000	118.9000	+15.102%	3	796	+9.790%
2026-02-05	104.0200	104.0200	103.3000	103.3000	+15.226%	20	797	+26.370%
2026-02-04	89.6500	89.6500	89.6500	89.6500	-11.132%	6	777	+45.611%
2026-02-03	101.5000	101.5000	98.6800	100.8800	-12.278%	3	783	+29.401%
2026-01-29	114.5000	115.0000	114.5000	115.0000	-0.605%	2	782	+13.513%
2026-01-27	115.7000	115.7000	115.7000	115.7000	+4.848%	11	782	+12.826%
2026-01-26	110.3500	110.3500	110.3500	110.3500	+3.131%	2	782	+18.296%
2026-01-23	105.2100	107.3400	105.2100	107.0000	-8.835%	3	784	+22.000%
2026-01-21	117.4300	117.4300	117.3700	117.3700	-7.800%	4	786	+11.221%
2026-01-20	127.3000	127.3000	127.3000	127.3000	-3.626%	1	784	+2.545%
2026-01-15	132.0900	132.0900	132.0900	132.0900	+8.076%	1	784	-1.173%
2026-01-14	122.2200	122.2200	122.2200	122.2200	-5.869%	1	784	+6.807%
2026-01-09	122.5900	129.8400	122.5900	129.8400	+11.117%	6	783	+0.539%
2026-01-08	116.8500	116.8500	116.8500	116.8500	-6.967%	1	783	+11.716%
2026-01-06	125.6000	125.6000	125.6000	125.6000	+2.572%	3	784	+3.933%
2026-01-05	122.4500	122.4500	122.4500	122.4500	-9.296%	9	793	+6.607%
2025-12-30	135.0000	135.0000	135.0000	135.0000	+0.596%	2	793	-3.304%
2025-12-24	133.6000	134.2000	133.6000	134.2000	+5.669%	2	792	-2.727%
2025-12-23	127.0000	127.0000	127.0000	127.0000	+1.115%	1	792	+2.787%
2025-12-22	127.7000	127.7000	125.6000	125.6000	+1.923%	11	803	+3.933%
2025-12-19	125.4100	125.5000	123.2300	123.2300	+6.711%	4	803	+5.932%
2025-12-18	115.4800	115.4800	115.4800	115.4800	-27.220%	1	802	+13.041%
2025-12-12	159.0700	159.0700	158.6700	158.6700	-14.831%	13	802	-17.729%
2025-12-11	182.4200	186.3000	182.4200	186.3000	-0.177%	2	802	-29.930%
2025-12-10	184.8500	186.6300	182.0200	186.6300	+9.647%	5	802	-30.054%
2025-12-01	170.2100	170.2100	170.2100	170.2100	-7.545%	1	804	-23.307%
2025-11-28	182.3100	184.1000	182.3100	184.1000	+1.472%	4	804	-29.093%
2025-11-26	181.4300	181.4300	181.4300	181.4300	+7.936%	1	806	-28.049%
2025-11-25	162.0000	168.0900	162.0000	168.0900	+6.091%	2	806	-22.339%
2025-11-24	159.3700	159.3700	158.4400	158.4400	+12.753%	4	805	-17.609%
2025-11-20	140.5200	140.5200	140.5200	140.5200	-13.537%	3	809	-7.102%
2025-10-29	162.5200	162.5200	162.5200	162.5200	+12.160%	1	809	-19.678%
2025-10-15	146.5000	146.5000	144.9000	144.9000	+0.555%	3	809	-9.910%
2025-10-13	146.8500	146.8500	144.1000	144.1000	+20.284%	3	807	-9.410%
2025-10-10	119.8000	119.8000	119.8000	119.8000	-9.277%	1	805	+8.965%
2025-10-08	132.0500	132.0500	132.0500	132.0500	+1.780%	1	806	-1.144%
2025-10-02	129.7400	129.7400	129.7400	129.7400	-0.962%	4	806	+0.617%
2025-09-22	131.1600	131.1600	131.0000	131.0000	-0.968%	3	808	-0.351%
2025-09-17	132.2800	132.2800	132.2800	132.2800	-10.319%	4	808	-1.315%
2025-09-16	147.5000	147.5000	147.5000	147.5000	+1.689%	1	810	-11.498%
2025-09-11	145.0500	145.0500	145.0500	145.0500	+18.457%	1	810	-10.003%
2025-09-05	129.2000	129.2000	122.4500	122.4500	+31.314%	99	810	+6.607%
2025-08-26	93.2500	93.2500	93.2500	93.2500	+0.377%	1	812	+39.989%
2025-08-25	90.6200	92.9000	90.6200	92.9000	+4.924%	3	812	+40.517%
2025-08-21	88.5400	88.5400	88.5400	88.5400	+2.894%	2	812	+47.436%
2025-08-20	84.0500	86.0500	84.0500	86.0500	-8.066%	2	812	+51.702%
2025-08-19	93.6000	93.6000	93.6000	93.6000	-7.170%	1	813	+39.466%
2025-08-15	98.0600	101.3000	98.0600	100.8300	-4.698%	13	812	+29.465%
2025-08-14	105.1000	105.8000	104.2200	105.8000	+3.129%	6	819	+23.384%
2025-08-12	102.5900	102.5900	102.5900	102.5900	+0.186%	1	819	+27.244%
2025-08-07	101.4500	102.4000	100.9500	102.4000	+4.235%	12	819	+27.480%
2025-08-06	93.0000	98.3200	93.0000	98.2400	+3.837%	31	815	+32.879%
2025-08-04	94.6100	94.6100	94.6100	94.6100	-4.434%	3	824	+37.977%
2025-07-31	99.0500	99.0500	99.0000	99.0000	+0.304%	8	824	+31.859%
2025-07-30	97.0700	98.8000	97.0700	98.7000	+5.168%	18	820	+32.259%
2025-07-29	96.3000	96.9000	93.8500	93.8500	+17.577%	13	814	+39.094%
2025-07-22	79.8200	79.8200	79.8200	79.8200	-8.902%	1	811	+63.543%
2025-07-21	88.3000	88.3000	87.6200	87.6200	+6.206%	2	811	+48.984%
2025-07-18	82.5000	82.5000	82.5000	82.5000	-4.811%	1	812	+58.230%
2025-07-17	87.0500	87.3000	86.6700	86.6700	+7.973%	4	811	+50.617%
2025-07-16	80.3600	80.3600	80.2400	80.2700	-3.371%	6	810	+62.626%
2025-07-15	82.7000	83.0700	82.7000	83.0700	+6.024%	3	815	+57.145%
2025-07-14	78.3500	78.3500	78.3500	78.3500	+0.578%	2	812	+66.611%
2025-07-11	77.9000	77.9000	77.9000	77.9000	-2.258%	1	812	+67.574%
2025-07-07	79.9200	79.9200	79.7000	79.7000	+0.695%	2	811	+63.789%
2025-07-03	79.1500	79.1500	79.1500	79.1500	+3.532%	1	813	+64.927%
2025-07-02	76.7600	76.7600	76.4500	76.4500	+4.798%	11	813	+70.752%
2025-07-01	76.9000	76.9000	72.9500	72.9500	-8.550%	2	823	+78.944%
2025-06-30	78.0500	79.7700	77.9000	79.7700	+6.289%	3	822	+63.645%
2025-06-27	75.0500	75.0500	75.0500	75.0500	+0.415%	1	821	+73.937%
2025-06-26	74.7400	74.7400	74.7400	74.7400	+4.313%	1	821	+74.659%
2025-06-25	71.6500	71.6500	71.6500	71.6500	+0.154%	1	821	+82.191%
2025-06-24	71.5400	71.5400	71.5400	71.5400	+19.532%	1	821	+82.471%
2025-06-23	59.8500	59.8500	59.8500	59.8500	-4.637%	20	821	+118.112%
2025-06-18	65.1500	65.1500	62.7600	62.7600	-0.143%	5	841	+107.999%
2025-06-17	62.1800	62.8500	62.1800	62.8500	+6.888%	7	841	+107.701%
2025-06-09	58.8000	58.8000	58.8000	58.8000	-5.784%	2	848	+122.007%
2025-06-06	63.1300	65.7000	62.4100	62.4100	-14.507%	34	848	+109.165%
2025-06-05	71.2500	73.1500	71.2500	73.0000	+1.685%	25	840	+78.822%
2025-06-04	70.6300	73.1600	70.6300	71.7900	+6.120%	13	845	+81.836%
2025-06-03	64.0000	67.6500	64.0000	67.6500	+6.251%	58	845	+92.964%
2025-06-02	60.0000	63.7000	60.0000	63.6700	+11.898%	11	844	+105.026%
2025-05-30	57.8000	57.8000	55.6500	56.9000	-0.992%	30	845	+129.420%
2025-05-29	57.5000	57.5000	56.9500	57.4700	+1.897%	3	839	+127.145%
2025-05-28	55.7200	57.7500	55.7200	56.4000	+3.259%	21	839	+131.454%
2025-05-27	53.6600	55.0900	53.6600	54.6200	+5.894%	214	833	+138.997%
2025-05-23	51.9700	51.9700	51.5800	51.5800	-3.045%	4	726	+153.083%
2025-05-22	52.1200	53.2000	52.1200	53.2000	+5.347%	2	726	+145.376%
2025-05-21	52.9700	55.3000	50.5000	50.5000	+1.000%	14	727	+158.495%
2025-05-16	49.5500	50.0000	49.5500	50.0000	-3.587%	12	729	+161.080%
2025-05-15	52.7000	52.7000	51.8600	51.8600	-0.993%	9	733	+151.716%
2025-05-14	52.8800	52.9200	52.3700	52.3800	-0.701%	17	733	+149.217%
2025-05-13	50.7100	52.7500	50.7100	52.7500	+18.300%	24	726	+147.469%
2025-05-12	45.0000	45.0000	43.6500	44.5900	+11.475%	23	728	+192.756%
2025-05-08	40.0000	40.0000	40.0000	40.0000	+8.696%	1	736	+226.350%
2025-05-07	36.8000	36.8000	36.8000	36.8000	+8.811%	1	737	+254.728%
2025-05-06	33.8200	33.8200	33.8200	33.8200	+16.220%	1	738	+285.985%
2025-04-28	29.1000	29.1000	29.1000	29.1000	+6.476%	1	738	+348.591%
2025-04-24	27.3300	27.3300	27.3300	27.3300	+32.029%	1	738	+377.644%
2025-04-17	21.1000	21.1000	20.7000	20.7000	-16.431%	3	739	+530.628%
2025-04-15	24.7700	24.7700	24.7700	24.7700	-8.259%	20	739	+427.008%
2025-04-09	27.0000	27.0000	27.0000	27.0000	+37.545%	1	719	+383.481%
2025-04-08	19.6000	20.5300	19.6000	19.6300	+26.482%	39	719	+565.003%
2025-04-07	18.0000	18.0000	15.5200	15.5200	+30.530%	2	684	+741.108%
2025-04-04	11.8900	11.8900	11.8900	11.8900	-24.699%	2	684	+997.897%
2025-04-03	16.5000	16.5000	15.6600	15.7900	-22.787%	30	684	+726.726%
2025-04-02	20.0500	20.4500	20.0000	20.4500	+12.859%	67	667	+538.337%
2025-03-31	18.1200	18.1200	18.1200	18.1200	-8.485%	1	647	+620.419%
2025-03-28	20.1000	20.1000	19.8000	19.8000	-7.907%	26	648	+559.293%
2025-03-27	21.8000	21.9800	20.7200	21.5000	-11.047%	104	648	+507.163%
2025-03-26	24.1700	24.1700	24.1700	24.1700	-12.901%	2	646	+440.091%
2025-03-25	28.4000	28.4000	27.7500	27.7500	-2.116%	4	646	+370.414%
2025-03-19	28.3500	28.3500	28.3500	28.3500	-3.898%	1	648	+360.459%
2025-03-18	29.5000	29.5000	29.5000	29.5000	-9.841%	2	649	+342.508%
2025-03-14	31.8800	32.7200	31.8800	32.7200	-5.434%	122	649	+298.961%
2025-03-12	34.6000	34.6000	34.6000	34.6000	+11.974%	5	626	+277.283%
2025-03-11	30.9000	30.9000	30.9000	30.9000	+20.939%	1	621	+322.460%
2025-03-10	26.6800	26.9700	25.5500	25.5500	-9.558%	40	620	+410.920%
2025-03-07	27.2000	28.2500	27.2000	28.2500	+6.004%	6	632	+362.088%
2025-03-06	26.1500	26.6500	25.7500	26.6500	-13.949%	34	634	+389.831%
2025-03-05	30.9700	30.9700	30.9700	30.9700	+16.516%	2	608	+321.505%
2025-03-04	26.6000	26.6000	26.5800	26.5800	-5.071%	2	606	+391.121%
2025-03-03	32.1000	32.1000	28.0000	28.0000	-14.268%	12	606	+366.214%
2025-02-28	32.6600	32.6600	32.6600	32.6600	-5.716%	2	595	+299.694%
2025-02-27	41.2000	41.2000	34.6400	34.6400	-17.169%	127	595	+276.848%
2025-02-26	40.0000	41.8200	40.0000	41.8200	+15.813%	14	593	+212.147%
2025-02-25	36.1500	36.3500	36.1100	36.1100	-12.354%	24	590	+261.507%
2025-02-24	41.3500	41.3500	41.2000	41.2000	-11.569%	8	566	+216.845%
2025-02-21	46.6000	46.6000	46.5900	46.5900	-8.593%	20	572	+180.189%
2025-02-20	50.2000	50.9700	50.2000	50.9700	+0.931%	20	581	+156.111%
2025-02-19	50.5000	50.5000	50.5000	50.5000	+0.718%	1	581	+158.495%
2025-02-18	50.1400	50.1400	50.1400	50.1400	-8.836%	5	581	+160.351%
2025-02-14	56.9000	57.0000	55.0000	55.0000	0.000%	90	557	+137.345%
2025-02-13	55.0000	55.0000	55.0000	55.0000	-4.646%	4	553	+137.345%
2025-02-12	55.0000	57.6800	55.0000	57.6800	+3.000%	22	553	+126.318%
2025-02-11	56.0000	56.0000	56.0000	56.0000	-0.885%	3	556	+133.107%
2025-02-10	54.0000	56.5000	54.0000	56.5000	+11.771%	3	553	+131.044%
2025-02-07	55.2000	55.7400	50.5500	50.5500	-7.350%	10	550	+158.239%
2025-02-06	53.8000	54.5600	53.8000	54.5600	-0.998%	61	551	+139.260%
2025-02-05	54.0000	55.1100	54.0000	55.1100	+13.512%	11	600	+136.872%
2025-02-04	48.0000	48.5500	48.0000	48.5500	-2.314%	2	599	+168.877%
2025-01-31	46.8500	50.5500	46.8500	49.7000	+13.160%	360	597	+162.656%
2025-01-30	45.0000	45.8000	43.9200	43.9200	+17.120%	3	560	+197.222%
2025-01-29	40.2000	40.2000	37.5000	37.5000	+2.740%	3	560	+248.107%
2025-01-28	35.6000	36.7000	35.6000	36.5000	+2.817%	21	560	+257.644%
2025-01-27	44.6800	44.6800	34.3900	35.5000	-40.175%	58	540	+267.718%
2025-01-22	62.2000	62.5000	59.3400	59.3400	+7.715%	47	501	+119.987%
2025-01-17	55.0000	55.0900	55.0000	55.0900	+0.934%	4	500	+136.958%
2025-01-16	54.5800	54.5800	54.5800	54.5800	+5.816%	1	500	+139.172%
2025-01-15	51.5800	51.5800	51.5800	51.5800	+2.240%	5	501	+153.083%
2025-01-13	50.4500	50.4500	50.4500	50.4500	+2.167%	2	506	+158.751%
2025-01-10	48.2700	49.8400	47.9000	49.3800	-6.211%	326	504	+164.358%
2025-01-07	52.6500	52.6500	52.6500	52.6500	-1.864%	5	371	+147.939%
2025-01-03	54.9800	54.9800	53.6500	53.6500	-1.469%	42	366	+143.318%
2025-01-02	54.3000	54.4500	54.3000	54.4500	-2.576%	2	367	+139.743%
2024-12-31	55.6000	55.8900	55.6000	55.8900	-1.947%	3	366	+133.566%
2024-12-30	57.0000	57.0000	57.0000	57.0000	-6.281%	1	366	+129.018%
2024-12-27	61.8000	61.8000	60.8200	60.8200	-3.537%	22	366	+114.633%
2024-12-26	63.5500	63.5500	63.0500	63.0500	+19.913%	2	376	+107.042%
2024-12-23	52.5800	52.5800	52.5800	52.5800	+10.928%	10	375	+148.269%
2024-12-20	50.1200	53.2300	47.4000	47.4000	-2.469%	19	365	+175.401%
2024-12-19	52.1800	52.1800	48.6000	48.6000	-7.797%	53	359	+168.601%
2024-12-18	61.1000	61.3000	52.7100	52.7100	-12.179%	31	318	+147.657%
2024-12-17	61.6600	61.6600	60.0200	60.0200	-14.501%	12	299	+117.494%
2024-12-16	62.6500	70.2000	60.0000	70.2000	+40.822%	77	223	+85.954%
2024-12-13	44.0000	50.2000	42.6900	49.8500	+185.346%	48	223	+161.866%
2024-11-22	17.4700	17.4700	17.4700	17.4700	-0.739%	2	206	+647.224%
2024-11-18	17.6000	17.6000	17.6000	17.6000	-21.951%	1	205	+641.705%
2024-11-12	22.5500	22.5500	22.5500	22.5500	-11.045%	1	204	+478.891%
2024-11-08	25.3500	25.3500	25.3500	25.3500	+6.962%	20	204	+414.951%
2024-11-06	23.7600	23.7600	23.7000	23.7000	+9.722%	4	214	+450.802%
2024-10-23	24.2000	24.2000	21.6000	21.6000	-5.964%	27	213	+504.352%
2024-10-16	22.3500	22.9700	22.3500	22.9700	+1.189%	22	205	+468.306%
2024-10-15	22.8000	22.9500	22.7000	22.7000	-10.277%	302	207	+475.066%
2024-10-11	25.3000	25.3000	25.3000	25.3000	+16.055%	2	352	+415.968%
2024-09-24	21.6500	21.8000	21.6500	21.8000	+8.782%	20	352	+498.807%
2024-09-20	20.0400	20.0400	20.0400	20.0400	+4.867%	100	361	+551.397%
2024-09-12	18.7000	19.1100	18.7000	19.1100	+42.612%	7	311	+583.098%
2024-09-11	12.8000	13.4000	12.8000	13.4000	+27.014%	5	310	+874.179%
2024-09-10	10.5500	10.5500	10.5500	10.5500	-1.494%	1	306	+1,137.346%
2024-09-06	9.7400	10.7100	9.7400	10.7100	-30.903%	4	305	+1,118.861%
2024-09-05	14.8000	15.5000	14.8000	15.5000	+5.227%	12	305	+742.194%
2024-09-03	15.4500	15.4500	14.7200	14.7300	-24.072%	221	306	+786.219%
2024-08-20	19.4000	19.4000	19.4000	19.4000	0.000%	1	100	+572.887%
2024-08-19	19.4000	19.4000	19.4000	19.4000	+8.380%	1	100	+572.887%
2024-08-16	17.9000	17.9000	17.9000	17.9000	+37.692%	100	99	+629.274%
2024-08-09	13.0000	13.0000	13.0000	13.0000	+0.697%	2	65	+904.154%
2024-08-02	12.9100	12.9100	12.9100	12.9100	-28.278%	2	65	+911.154%
2024-07-31	17.9000	18.0000	17.9000	18.0000	-7.216%	15	65	+625.222%
2024-07-23	19.4000	19.4000	19.4000	19.4000	+8.380%	10	51	+572.887%
2024-07-22	17.9000	17.9000	17.9000	17.9000	+2.286%	10	41	+629.274%
2024-07-17	17.5000	17.5000	17.5000	17.5000	0.000%	1	41	+645.943%