AVGO261218C00245000
AVGO Dec 18 2026 245.00 Call
optionOPRA
EODSep 30, 2026
111.73USD+12.802%(+12.68)2Vol431OI
AVGO261218C00245000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 111.7300 | 111.7300 | 111.7300 | 111.7300 | +12.802% | 2 | 429 | 0.000% |
| 2026-09-16 | 99.0500 | 99.0500 | 99.0500 | 99.0500 | -5.649% | 2 | 429 | +12.802% |
| 2026-09-14 | 104.9800 | 104.9800 | 104.9800 | 104.9800 | -19.153% | 2 | 431 | +6.430% |
| 2026-09-02 | 129.8500 | 129.8500 | 129.8500 | 129.8500 | +2.470% | 2 | 433 | -13.955% |
| 2026-09-01 | 126.7500 | 126.7500 | 126.6700 | 126.7200 | +12.003% | 108 | 433 | -11.829% |
| 2026-08-26 | 115.4500 | 115.4500 | 113.1400 | 113.1400 | -38.029% | 4 | 429 | -1.246% |
| 2026-08-05 | 182.7500 | 182.7500 | 182.5700 | 182.5700 | +23.084% | 15 | 429 | -38.802% |
| 2026-07-27 | 148.3300 | 148.3300 | 148.3300 | 148.3300 | +9.469% | 107 | 326 | -24.675% |
| 2026-06-29 | 135.5000 | 135.5000 | 135.5000 | 135.5000 | -21.563% | 8 | 334 | -17.542% |
| 2026-06-18 | 172.9600 | 172.9600 | 171.1800 | 172.7500 | -30.798% | 4 | 332 | -35.323% |
| 2026-06-03 | 249.6300 | 249.6300 | 249.6300 | 249.6300 | +1.620% | 4 | 332 | -55.242% |
| 2026-06-02 | 245.6500 | 245.6500 | 245.6500 | 245.6500 | +14.935% | 5 | 332 | -54.517% |
| 2026-06-01 | 213.7300 | 213.7300 | 213.7300 | 213.7300 | +2.263% | 4 | 336 | -47.724% |
| 2026-05-29 | 209.0000 | 209.0000 | 209.0000 | 209.0000 | +10.611% | 11 | 347 | -46.541% |
| 2026-05-01 | 188.9500 | 188.9500 | 188.9500 | 188.9500 | -2.195% | 2 | 349 | -40.868% |
| 2026-04-23 | 193.1900 | 193.1900 | 193.1900 | 193.1900 | +8.558% | 1 | 349 | -42.166% |
| 2026-04-22 | 177.9600 | 177.9600 | 177.9600 | 177.9600 | +2.725% | 1 | 350 | -37.216% |
| 2026-04-17 | 173.2400 | 173.2400 | 173.2400 | 173.2400 | +15.033% | 1 | 349 | -35.506% |
| 2026-04-14 | 150.6000 | 150.6000 | 150.6000 | 150.6000 | +23.747% | 1 | 349 | -25.810% |
| 2026-04-08 | 121.9500 | 122.0000 | 121.7000 | 121.7000 | +30.300% | 16 | 349 | -8.192% |
| 2026-04-06 | 93.4000 | 93.4000 | 93.4000 | 93.4000 | -0.214% | 1 | 348 | +19.625% |
| 2026-04-02 | 93.6000 | 93.6000 | 93.6000 | 93.6000 | +23.158% | 1 | 348 | +19.370% |
| 2026-03-30 | 80.0200 | 80.0600 | 76.0000 | 76.0000 | -22.960% | 17 | 348 | +47.013% |
| 2026-03-25 | 98.6500 | 98.6500 | 98.6500 | 98.6500 | -14.700% | 29 | 354 | +13.259% |
| 2026-03-06 | 115.6500 | 115.6500 | 115.6500 | 115.6500 | +6.787% | 2 | 354 | -3.390% |
| 2026-02-23 | 108.4000 | 108.5000 | 108.3000 | 108.3000 | -5.580% | 34 | 356 | +3.167% |
| 2026-02-06 | 106.6500 | 114.7000 | 106.6500 | 114.7000 | +17.041% | 3 | 354 | -2.589% |
| 2026-02-03 | 100.1800 | 100.2400 | 98.0000 | 98.0000 | -13.428% | 7 | 352 | +14.010% |
| 2026-01-30 | 117.4000 | 117.4000 | 112.1000 | 113.2000 | +0.828% | 3 | 355 | -1.299% |
| 2026-01-27 | 111.5000 | 112.2700 | 111.5000 | 112.2700 | +5.915% | 12 | 356 | -0.481% |
| 2026-01-26 | 106.0000 | 106.0000 | 106.0000 | 106.0000 | +2.119% | 1 | 345 | +5.406% |
| 2026-01-23 | 103.1900 | 103.8000 | 103.1900 | 103.8000 | -7.321% | 9 | 345 | +7.640% |
| 2026-01-21 | 112.0000 | 112.0000 | 112.0000 | 112.0000 | -10.828% | 2 | 338 | -0.241% |
| 2026-01-15 | 125.5900 | 125.6000 | 125.5900 | 125.6000 | +1.907% | 12 | 336 | -11.043% |
| 2025-12-16 | 123.2500 | 123.2500 | 123.2500 | 123.2500 | -13.204% | 1 | 331 | -9.347% |
| 2025-12-12 | 149.8500 | 149.8500 | 142.0000 | 142.0000 | -15.112% | 8 | 330 | -21.317% |
| 2025-12-05 | 167.2800 | 167.2800 | 167.2800 | 167.2800 | -6.217% | 1 | 329 | -33.208% |
| 2025-11-28 | 178.3700 | 178.3700 | 178.3700 | 178.3700 | +0.354% | 1 | 330 | -37.361% |
| 2025-11-26 | 174.4100 | 177.7400 | 174.4100 | 177.7400 | +42.078% | 5 | 331 | -37.139% |
| 2025-11-13 | 128.9000 | 128.9000 | 125.1000 | 125.1000 | -5.961% | 7 | 331 | -10.687% |
| 2025-11-07 | 133.0300 | 133.0300 | 133.0300 | 133.0300 | -11.490% | 1 | 331 | -16.011% |
| 2025-11-04 | 150.3000 | 150.3000 | 150.3000 | 150.3000 | -0.365% | 1 | 332 | -25.662% |
| 2025-11-03 | 150.8500 | 150.8500 | 150.8500 | 150.8500 | -3.345% | 1 | 332 | -25.933% |
| 2025-10-30 | 156.0700 | 156.0700 | 156.0700 | 156.0700 | +19.823% | 1 | 332 | -28.410% |
| 2025-10-23 | 130.2500 | 130.2500 | 130.2500 | 130.2500 | -9.486% | 1 | 331 | -14.219% |
| 2025-10-15 | 143.9000 | 143.9000 | 143.9000 | 143.9000 | +10.057% | 1 | 330 | -22.356% |
| 2025-10-14 | 130.7500 | 130.7500 | 130.7500 | 130.7500 | -8.470% | 1 | 331 | -14.547% |
| 2025-10-13 | 142.8500 | 142.8500 | 142.8500 | 142.8500 | +24.056% | 1 | 330 | -21.785% |
| 2025-10-10 | 116.8000 | 116.8000 | 115.1500 | 115.1500 | -7.880% | 2 | 330 | -2.970% |
| 2025-09-22 | 125.0000 | 125.0000 | 125.0000 | 125.0000 | -1.076% | 2 | 332 | -10.616% |
| 2025-09-19 | 126.3600 | 126.3600 | 126.3600 | 126.3600 | -11.295% | 3 | 334 | -11.578% |
| 2025-09-15 | 142.4500 | 142.4500 | 142.4500 | 142.4500 | -4.524% | 1 | 334 | -21.565% |
| 2025-09-10 | 149.2000 | 149.2000 | 149.2000 | 149.2000 | +22.295% | 1 | 333 | -25.114% |
| 2025-09-09 | 122.0000 | 122.0000 | 122.0000 | 122.0000 | +0.312% | 5 | 332 | -8.418% |
| 2025-09-05 | 131.0200 | 131.0200 | 121.6200 | 121.6200 | +33.472% | 2 | 332 | -8.132% |
| 2025-08-27 | 91.1200 | 91.1200 | 91.1200 | 91.1200 | -8.743% | 2 | 331 | +22.619% |
| 2025-08-11 | 99.8500 | 99.8500 | 99.8500 | 99.8500 | +3.956% | 11 | 332 | +11.898% |
| 2025-08-08 | 98.8000 | 99.1000 | 96.0500 | 96.0500 | -1.000% | 7 | 332 | +16.325% |
| 2025-08-07 | 101.0500 | 101.0500 | 97.0200 | 97.0200 | +2.450% | 6 | 330 | +15.162% |
| 2025-08-06 | 94.7000 | 94.7000 | 94.7000 | 94.7000 | +3.452% | 6 | 330 | +17.983% |
| 2025-08-04 | 91.5300 | 91.5400 | 91.3500 | 91.5400 | +2.796% | 22 | 330 | +22.056% |
| 2025-07-31 | 89.0500 | 89.0500 | 89.0500 | 89.0500 | +2.427% | 5 | 331 | +25.469% |
| 2025-07-25 | 86.9300 | 86.9400 | 86.9300 | 86.9400 | +2.766% | 20 | 331 | +28.514% |
| 2025-07-24 | 81.8400 | 84.6500 | 81.8400 | 84.6000 | -0.142% | 4 | 345 | +32.069% |
| 2025-07-21 | 84.7200 | 84.7200 | 84.7200 | 84.7200 | +6.419% | 1 | 344 | +31.881% |
| 2025-07-15 | 79.6100 | 79.6100 | 79.6100 | 79.6100 | +11.265% | 19 | 343 | +40.347% |
| 2025-07-02 | 71.0000 | 71.6000 | 70.9000 | 71.5500 | -1.825% | 18 | 343 | +56.157% |
| 2025-06-27 | 72.8800 | 72.8800 | 72.8800 | 72.8800 | +17.929% | 1 | 352 | +53.307% |
| 2025-06-23 | 60.0000 | 61.8000 | 58.0000 | 61.8000 | +4.746% | 13 | 353 | +80.793% |
| 2025-06-20 | 58.5000 | 59.0000 | 56.5000 | 59.0000 | -1.503% | 16 | 352 | +89.373% |
| 2025-06-17 | 59.9000 | 59.9000 | 59.9000 | 59.9000 | -3.309% | 1 | 349 | +86.528% |
| 2025-06-16 | 61.9500 | 61.9500 | 61.9500 | 61.9500 | +8.475% | 9 | 350 | +80.355% |
| 2025-06-10 | 57.1100 | 57.1100 | 57.1100 | 57.1100 | +0.990% | 10 | 350 | +95.640% |
| 2025-06-09 | 57.8500 | 57.8500 | 56.5500 | 56.5500 | -4.071% | 2 | 340 | +97.577% |
| 2025-06-06 | 59.3000 | 59.3000 | 58.9500 | 58.9500 | -16.761% | 70 | 340 | +89.534% |
| 2025-06-05 | 70.8200 | 70.8200 | 70.8200 | 70.8200 | +2.638% | 1 | 310 | +57.766% |
| 2025-06-04 | 69.0000 | 69.0000 | 69.0000 | 69.0000 | +8.066% | 1 | 310 | +61.928% |
| 2025-06-03 | 63.5500 | 63.8500 | 63.5500 | 63.8500 | +15.461% | 2 | 310 | +74.988% |
| 2025-05-30 | 55.3000 | 55.3000 | 55.3000 | 55.3000 | +4.834% | 2 | 310 | +102.043% |
| 2025-05-28 | 52.7500 | 52.7500 | 52.7500 | 52.7500 | +1.151% | 1 | 310 | +111.810% |
| 2025-05-27 | 50.0500 | 52.5300 | 50.0500 | 52.1500 | +7.703% | 3 | 309 | +114.247% |
| 2025-05-16 | 48.4200 | 48.4200 | 48.4200 | 48.4200 | -2.083% | 2 | 309 | +130.752% |
| 2025-05-15 | 49.4500 | 49.4500 | 49.4500 | 49.4500 | -3.305% | 5 | 310 | +125.945% |
| 2025-05-14 | 51.1400 | 51.1400 | 51.1400 | 51.1400 | +0.373% | 1 | 310 | +118.479% |
| 2025-05-13 | 47.1200 | 50.9500 | 47.1200 | 50.9500 | +19.882% | 48 | 311 | +119.293% |
| 2025-05-12 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | +9.423% | 1 | 273 | +162.894% |
| 2025-05-08 | 38.8400 | 38.8400 | 38.8400 | 38.8400 | +25.290% | 5 | 272 | +187.667% |
| 2025-05-01 | 31.3500 | 31.3500 | 30.1000 | 31.0000 | +23.752% | 20 | 272 | +260.419% |
| 2025-04-30 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | -4.389% | 2 | 272 | +346.028% |
| 2025-04-25 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +0.847% | 8 | 271 | +326.450% |
| 2025-04-24 | 25.2000 | 25.9800 | 25.2000 | 25.9800 | +52.824% | 2 | 271 | +330.062% |
| 2025-04-21 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +59.624% | 25 | 272 | +557.235% |
| 2025-04-04 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -44.675% | 24 | 284 | +949.108% |
| 2025-04-02 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +12.903% | 3 | 270 | +480.416% |
| 2025-03-31 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -12.474% | 4 | 270 | +555.308% |
| 2025-03-28 | 19.4000 | 19.4800 | 19.4000 | 19.4800 | -5.712% | 6 | 270 | +473.563% |
| 2025-03-27 | 20.6500 | 20.6700 | 20.6500 | 20.6600 | -10.174% | 4 | 270 | +440.803% |
| 2025-03-26 | 23.4000 | 23.4000 | 23.0000 | 23.0000 | -15.223% | 2 | 266 | +385.783% |
| 2025-03-21 | 27.1300 | 27.1300 | 27.1300 | 27.1300 | +0.037% | 4 | 266 | +311.832% |
| 2025-03-18 | 27.1200 | 27.1200 | 27.1200 | 27.1200 | +0.706% | 2 | 268 | +311.984% |
| 2025-03-11 | 26.9300 | 26.9300 | 26.9300 | 26.9300 | +5.442% | 2 | 267 | +314.890% |
| 2025-03-10 | 25.5000 | 25.5400 | 25.5000 | 25.5400 | -14.151% | 3 | 267 | +337.471% |
| 2025-03-07 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | -1.977% | 2 | 268 | +275.563% |
| 2025-03-05 | 30.3500 | 30.3500 | 30.3500 | 30.3500 | -7.470% | 5 | 269 | +268.138% |
| 2025-02-27 | 32.8000 | 32.8000 | 32.8000 | 32.8000 | -5.612% | 1 | 274 | +240.640% |
| 2025-02-25 | 34.8500 | 35.6000 | 34.7500 | 34.7500 | -14.134% | 3 | 272 | +221.525% |
| 2025-02-24 | 40.4700 | 40.4800 | 40.4700 | 40.4700 | -19.861% | 5 | 272 | +176.081% |
| 2025-02-10 | 50.5000 | 50.5000 | 50.5000 | 50.5000 | -6.343% | 1 | 277 | +121.248% |
| 2025-02-05 | 53.9200 | 53.9200 | 53.9200 | 53.9200 | +20.761% | 1 | 278 | +107.214% |
| 2025-02-03 | 44.6500 | 44.6500 | 44.6500 | 44.6500 | +28.674% | 1 | 279 | +150.235% |
| 2025-01-27 | 42.6500 | 42.6500 | 34.7000 | 34.7000 | -42.215% | 8 | 278 | +221.988% |
| 2025-01-24 | 60.0500 | 60.0500 | 60.0500 | 60.0500 | +1.179% | 2 | 279 | +86.062% |
| 2025-01-22 | 59.4800 | 59.4900 | 59.3500 | 59.3500 | +4.951% | 5 | 279 | +88.256% |
| 2025-01-21 | 56.5500 | 56.5500 | 56.5500 | 56.5500 | +15.197% | 8 | 274 | +97.577% |
| 2025-01-13 | 49.0900 | 49.0900 | 49.0900 | 49.0900 | +3.239% | 2 | 274 | +127.602% |
| 2025-01-10 | 48.0700 | 48.0700 | 47.5500 | 47.5500 | -12.640% | 6 | 276 | +134.974% |
| 2025-01-06 | 54.5600 | 54.5600 | 54.4300 | 54.4300 | +1.002% | 2 | 274 | +105.273% |
| 2024-12-31 | 53.8900 | 53.8900 | 53.8900 | 53.8900 | -8.225% | 1 | 276 | +107.330% |
| 2024-12-27 | 62.7000 | 62.7000 | 58.7200 | 58.7200 | -6.198% | 22 | 276 | +90.276% |
| 2024-12-26 | 62.3500 | 62.6000 | 61.7000 | 62.6000 | +16.249% | 4 | 275 | +78.482% |
| 2024-12-23 | 51.7500 | 53.8500 | 51.7500 | 53.8500 | +2.806% | 24 | 275 | +107.484% |
| 2024-12-18 | 56.0000 | 56.0000 | 52.3800 | 52.3800 | -11.445% | 3 | 275 | +113.307% |
| 2024-12-17 | 60.7500 | 60.7500 | 59.1500 | 59.1500 | -12.526% | 8 | 275 | +88.893% |
| 2024-12-16 | 62.7300 | 67.6200 | 62.7300 | 67.6200 | +39.136% | 25 | 281 | +65.232% |
| 2024-12-13 | 44.1200 | 48.6000 | 44.1200 | 48.6000 | +120.909% | 24 | 275 | +129.897% |
| 2024-12-12 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +3.676% | 1 | 264 | +407.864% |
| 2024-12-06 | 21.2200 | 21.2200 | 21.2200 | 21.2200 | +29.390% | 112 | 264 | +426.532% |
| 2024-11-20 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -2.959% | 5 | 320 | +581.280% |
| 2024-11-19 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -2.312% | 5 | 315 | +561.124% |
| 2024-11-18 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -24.289% | 2 | 315 | +545.838% |
| 2024-10-30 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | -0.695% | 8 | 317 | +388.972% |
| 2024-10-29 | 21.1500 | 23.0100 | 21.1500 | 23.0100 | +13.350% | 3 | 309 | +385.571% |
| 2024-10-28 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -7.094% | 2 | 311 | +450.394% |
| 2024-10-25 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | +10.354% | 6 | 309 | +411.350% |
| 2024-10-24 | 19.5500 | 19.8000 | 19.5500 | 19.8000 | -24.051% | 4 | 312 | +464.293% |
| 2024-10-17 | 25.9300 | 26.2000 | 25.9200 | 26.0700 | +17.432% | 110 | 313 | +328.577% |
| 2024-10-16 | 22.1500 | 22.2000 | 22.1000 | 22.2000 | +9.360% | 9 | 297 | +403.288% |
| 2024-10-02 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -10.769% | 2 | 296 | +450.394% |
| 2024-09-26 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | +21.984% | 2 | 294 | +391.121% |
| 2024-09-20 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | +69.238% | 4 | 294 | +499.088% |
| 2024-09-10 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | +22.173% | 2 | 296 | +913.884% |
| 2024-09-09 | 9.0300 | 9.0300 | 9.0200 | 9.0200 | -10.249% | 50 | 294 | +1138.692% |
| 2024-09-06 | 10.1500 | 10.4000 | 9.8900 | 10.0500 | -31.633% | 24 | 244 | +1011.741% |
| 2024-09-05 | 14.6000 | 16.2500 | 14.4200 | 14.7000 | -10.909% | 12 | 246 | +660.068% |
| 2024-08-30 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -0.960% | 2 | 243 | +577.152% |
| 2024-08-26 | 16.6600 | 16.6600 | 16.6600 | 16.6600 | +1.092% | 210 | 243 | +570.648% |
| 2024-08-19 | 16.4800 | 16.4800 | 16.4800 | 16.4800 | +43.304% | 210 | 243 | +577.973% |
| 2024-08-05 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -14.815% | 1 | 33 | +871.565% |
| 2024-08-01 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -11.765% | 1 | 32 | +727.630% |
| 2024-07-24 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -5.672% | 1 | 32 | +630.261% |
| 2024-07-22 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | -18.981% | 10 | 31 | +588.841% |
| 2024-07-16 | 20.0200 | 20.0200 | 20.0200 | 20.0200 | -4.211% | 10 | 41 | +458.092% |
| 2024-07-15 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | 0.000% | 1 | 31 | +434.593% |