Dark

AVGO20261218C245
AVGO Dec 18 2026 245.00 Call (AVGO261218C00245000)
option OPRA

Inactive

Aug 5, 2026

182.57+23.084%(+34.24)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	182.7500	182.7500	182.5700	182.5700	+23.084%	15	429	0.000%
2026-07-27	148.3300	148.3300	148.3300	148.3300	+9.469%	107	429	+23.084%
2026-06-29	135.5000	135.5000	135.5000	135.5000	-21.563%	8	326	+34.738%
2026-06-18	172.9600	172.9600	171.1800	172.7500	-30.798%	4	332	+5.685%
2026-06-03	249.6300	249.6300	249.6300	249.6300	+1.620%	4	332	-26.864%
2026-06-02	245.6500	245.6500	245.6500	245.6500	+14.935%	5	332	-25.679%
2026-06-01	213.7300	213.7300	213.7300	213.7300	+2.263%	4	332	-14.579%
2026-05-29	209.0000	209.0000	209.0000	209.0000	+10.611%	11	336	-12.646%
2026-05-01	188.9500	188.9500	188.9500	188.9500	-2.195%	2	349	-3.377%
2026-04-23	193.1900	193.1900	193.1900	193.1900	+8.558%	1	349	-5.497%
2026-04-22	177.9600	177.9600	177.9600	177.9600	+2.725%	1	349	+2.590%
2026-04-17	173.2400	173.2400	173.2400	173.2400	+15.033%	1	350	+5.386%
2026-04-14	150.6000	150.6000	150.6000	150.6000	+23.747%	1	349	+21.228%
2026-04-08	121.9500	122.0000	121.7000	121.7000	+30.300%	16	349	+50.016%
2026-04-06	93.4000	93.4000	93.4000	93.4000	-0.214%	1	348	+95.471%
2026-04-02	93.6000	93.6000	93.6000	93.6000	+23.158%	1	348	+95.053%
2026-03-30	80.0200	80.0600	76.0000	76.0000	-22.960%	17	348	+140.224%
2026-03-25	98.6500	98.6500	98.6500	98.6500	-14.700%	29	354	+85.068%
2026-03-06	115.6500	115.6500	115.6500	115.6500	+6.787%	2	354	+57.864%
2026-02-23	108.4000	108.5000	108.3000	108.3000	-5.580%	34	356	+68.578%
2026-02-06	106.6500	114.7000	106.6500	114.7000	+17.041%	3	354	+59.172%
2026-02-03	100.1800	100.2400	98.0000	98.0000	-13.428%	7	352	+86.296%
2026-01-30	117.4000	117.4000	112.1000	113.2000	+0.828%	3	355	+61.281%
2026-01-27	111.5000	112.2700	111.5000	112.2700	+5.915%	12	356	+62.617%
2026-01-26	106.0000	106.0000	106.0000	106.0000	+2.119%	1	345	+72.236%
2026-01-23	103.1900	103.8000	103.1900	103.8000	-7.321%	9	345	+75.886%
2026-01-21	112.0000	112.0000	112.0000	112.0000	-10.828%	2	338	+63.009%
2026-01-15	125.5900	125.6000	125.5900	125.6000	+1.907%	12	336	+45.358%
2025-12-16	123.2500	123.2500	123.2500	123.2500	-13.204%	1	331	+48.130%
2025-12-12	149.8500	149.8500	142.0000	142.0000	-15.112%	8	330	+28.570%
2025-12-05	167.2800	167.2800	167.2800	167.2800	-6.217%	1	329	+9.140%
2025-11-28	178.3700	178.3700	178.3700	178.3700	+0.354%	1	330	+2.355%
2025-11-26	174.4100	177.7400	174.4100	177.7400	+42.078%	5	331	+2.717%
2025-11-13	128.9000	128.9000	125.1000	125.1000	-5.961%	7	331	+45.939%
2025-11-07	133.0300	133.0300	133.0300	133.0300	-11.490%	1	331	+37.240%
2025-11-04	150.3000	150.3000	150.3000	150.3000	-0.365%	1	332	+21.470%
2025-11-03	150.8500	150.8500	150.8500	150.8500	-3.345%	1	332	+21.028%
2025-10-30	156.0700	156.0700	156.0700	156.0700	+19.823%	1	332	+16.980%
2025-10-23	130.2500	130.2500	130.2500	130.2500	-9.486%	1	331	+40.169%
2025-10-15	143.9000	143.9000	143.9000	143.9000	+10.057%	1	330	+26.873%
2025-10-14	130.7500	130.7500	130.7500	130.7500	-8.470%	1	331	+39.633%
2025-10-13	142.8500	142.8500	142.8500	142.8500	+24.056%	1	330	+27.805%
2025-10-10	116.8000	116.8000	115.1500	115.1500	-7.880%	2	330	+58.550%
2025-09-22	125.0000	125.0000	125.0000	125.0000	-1.076%	2	332	+46.056%
2025-09-19	126.3600	126.3600	126.3600	126.3600	-11.295%	3	334	+44.484%
2025-09-15	142.4500	142.4500	142.4500	142.4500	-4.524%	1	334	+28.164%
2025-09-10	149.2000	149.2000	149.2000	149.2000	+22.295%	1	333	+22.366%
2025-09-09	122.0000	122.0000	122.0000	122.0000	+0.312%	5	332	+49.648%
2025-09-05	131.0200	131.0200	121.6200	121.6200	+33.472%	2	332	+50.115%
2025-08-27	91.1200	91.1200	91.1200	91.1200	-8.743%	2	331	+100.362%
2025-08-11	99.8500	99.8500	99.8500	99.8500	+3.956%	11	332	+82.844%
2025-08-08	98.8000	99.1000	96.0500	96.0500	-1.000%	7	332	+90.078%
2025-08-07	101.0500	101.0500	97.0200	97.0200	+2.450%	6	330	+88.178%
2025-08-06	94.7000	94.7000	94.7000	94.7000	+3.452%	6	330	+92.788%
2025-08-04	91.5300	91.5400	91.3500	91.5400	+2.796%	22	330	+99.443%
2025-07-31	89.0500	89.0500	89.0500	89.0500	+2.427%	5	331	+105.020%
2025-07-25	86.9300	86.9400	86.9300	86.9400	+2.766%	20	331	+109.995%
2025-07-24	81.8400	84.6500	81.8400	84.6000	-0.142%	4	345	+115.804%
2025-07-21	84.7200	84.7200	84.7200	84.7200	+6.419%	1	344	+115.498%
2025-07-15	79.6100	79.6100	79.6100	79.6100	+11.265%	19	343	+129.330%
2025-07-02	71.0000	71.6000	70.9000	71.5500	-1.825%	18	343	+155.164%
2025-06-27	72.8800	72.8800	72.8800	72.8800	+17.929%	1	352	+150.508%
2025-06-23	60.0000	61.8000	58.0000	61.8000	+4.746%	13	353	+195.421%
2025-06-20	58.5000	59.0000	56.5000	59.0000	-1.503%	16	352	+209.441%
2025-06-17	59.9000	59.9000	59.9000	59.9000	-3.309%	1	349	+204.791%
2025-06-16	61.9500	61.9500	61.9500	61.9500	+8.475%	9	350	+194.705%
2025-06-10	57.1100	57.1100	57.1100	57.1100	+0.990%	10	350	+219.681%
2025-06-09	57.8500	57.8500	56.5500	56.5500	-4.071%	2	340	+222.847%
2025-06-06	59.3000	59.3000	58.9500	58.9500	-16.761%	70	340	+209.703%
2025-06-05	70.8200	70.8200	70.8200	70.8200	+2.638%	1	310	+157.794%
2025-06-04	69.0000	69.0000	69.0000	69.0000	+8.066%	1	310	+164.594%
2025-06-03	63.5500	63.8500	63.5500	63.8500	+15.461%	2	310	+185.936%
2025-05-30	55.3000	55.3000	55.3000	55.3000	+4.834%	2	310	+230.145%
2025-05-28	52.7500	52.7500	52.7500	52.7500	+1.151%	1	310	+246.104%
2025-05-27	50.0500	52.5300	50.0500	52.1500	+7.703%	3	309	+250.086%
2025-05-16	48.4200	48.4200	48.4200	48.4200	-2.083%	2	309	+277.055%
2025-05-15	49.4500	49.4500	49.4500	49.4500	-3.305%	5	310	+269.201%
2025-05-14	51.1400	51.1400	51.1400	51.1400	+0.373%	1	310	+257.000%
2025-05-13	47.1200	50.9500	47.1200	50.9500	+19.882%	48	311	+258.332%
2025-05-12	42.5000	42.5000	42.5000	42.5000	+9.423%	1	273	+329.576%
2025-05-08	38.8400	38.8400	38.8400	38.8400	+25.290%	5	272	+370.057%
2025-05-01	31.3500	31.3500	30.1000	31.0000	+23.752%	20	272	+488.935%
2025-04-30	25.0500	25.0500	25.0500	25.0500	-4.389%	2	272	+628.822%
2025-04-25	26.2000	26.2000	26.2000	26.2000	+0.847%	8	271	+596.832%
2025-04-24	25.2000	25.9800	25.2000	25.9800	+52.824%	2	271	+602.733%
2025-04-21	17.0000	17.0000	17.0000	17.0000	+59.624%	25	272	+973.941%
2025-04-04	10.6500	10.6500	10.6500	10.6500	-44.675%	24	284	+1,614.272%
2025-04-02	19.2500	19.2500	19.2500	19.2500	+12.903%	3	270	+848.416%
2025-03-31	17.0500	17.0500	17.0500	17.0500	-12.474%	4	270	+970.792%
2025-03-28	19.4000	19.4800	19.4000	19.4800	-5.712%	6	270	+837.218%
2025-03-27	20.6500	20.6700	20.6500	20.6600	-10.174%	4	270	+783.688%
2025-03-26	23.4000	23.4000	23.0000	23.0000	-15.223%	2	266	+693.783%
2025-03-21	27.1300	27.1300	27.1300	27.1300	+0.037%	4	266	+572.945%
2025-03-18	27.1200	27.1200	27.1200	27.1200	+0.706%	2	268	+573.193%
2025-03-11	26.9300	26.9300	26.9300	26.9300	+5.442%	2	267	+577.943%
2025-03-10	25.5000	25.5400	25.5000	25.5400	-14.151%	3	267	+614.839%
2025-03-07	29.7500	29.7500	29.7500	29.7500	-1.977%	2	268	+513.681%
2025-03-05	30.3500	30.3500	30.3500	30.3500	-7.470%	5	269	+501.549%
2025-02-27	32.8000	32.8000	32.8000	32.8000	-5.612%	1	274	+456.616%
2025-02-25	34.8500	35.6000	34.7500	34.7500	-14.134%	3	272	+425.381%
2025-02-24	40.4700	40.4800	40.4700	40.4700	-19.861%	5	272	+351.124%
2025-02-10	50.5000	50.5000	50.5000	50.5000	-6.343%	1	277	+261.525%
2025-02-05	53.9200	53.9200	53.9200	53.9200	+20.761%	1	278	+238.594%
2025-02-03	44.6500	44.6500	44.6500	44.6500	+28.674%	1	279	+308.891%
2025-01-27	42.6500	42.6500	34.7000	34.7000	-42.215%	8	278	+426.138%
2025-01-24	60.0500	60.0500	60.0500	60.0500	+1.179%	2	279	+204.030%
2025-01-22	59.4800	59.4900	59.3500	59.3500	+4.951%	5	279	+207.616%
2025-01-21	56.5500	56.5500	56.5500	56.5500	+15.197%	8	274	+222.847%
2025-01-13	49.0900	49.0900	49.0900	49.0900	+3.239%	2	274	+271.909%
2025-01-10	48.0700	48.0700	47.5500	47.5500	-12.640%	6	276	+283.954%
2025-01-06	54.5600	54.5600	54.4300	54.4300	+1.002%	2	274	+235.422%
2024-12-31	53.8900	53.8900	53.8900	53.8900	-8.225%	1	276	+238.783%
2024-12-27	62.7000	62.7000	58.7200	58.7200	-6.198%	22	276	+210.916%
2024-12-26	62.3500	62.6000	61.7000	62.6000	+16.249%	4	275	+191.645%
2024-12-23	51.7500	53.8500	51.7500	53.8500	+2.806%	24	275	+239.034%
2024-12-18	56.0000	56.0000	52.3800	52.3800	-11.445%	3	275	+248.549%
2024-12-17	60.7500	60.7500	59.1500	59.1500	-12.526%	8	275	+208.656%
2024-12-16	62.7300	67.6200	62.7300	67.6200	+39.136%	25	281	+169.994%
2024-12-13	44.1200	48.6000	44.1200	48.6000	+120.909%	24	275	+275.658%
2024-12-12	22.0000	22.0000	22.0000	22.0000	+3.676%	1	264	+729.864%
2024-12-06	21.2200	21.2200	21.2200	21.2200	+29.390%	112	264	+760.368%
2024-11-20	16.4000	16.4000	16.4000	16.4000	-2.959%	5	320	+1,013.232%
2024-11-19	16.9000	16.9000	16.9000	16.9000	-2.312%	5	315	+980.296%
2024-11-18	17.3000	17.3000	17.3000	17.3000	-24.289%	2	315	+955.318%
2024-10-30	22.8500	22.8500	22.8500	22.8500	-0.695%	8	317	+698.993%
2024-10-29	21.1500	23.0100	21.1500	23.0100	+13.350%	3	309	+693.438%
2024-10-28	20.3000	20.3000	20.3000	20.3000	-7.094%	2	311	+799.360%
2024-10-25	21.8500	21.8500	21.8500	21.8500	+10.354%	6	309	+735.561%
2024-10-24	19.5500	19.8000	19.5500	19.8000	-24.051%	4	312	+822.071%
2024-10-17	25.9300	26.2000	25.9200	26.0700	+17.432%	110	313	+600.307%
2024-10-16	22.1500	22.2000	22.1000	22.2000	+9.360%	9	297	+722.387%
2024-10-02	20.3000	20.3000	20.3000	20.3000	-10.769%	2	296	+799.360%
2024-09-26	22.7500	22.7500	22.7500	22.7500	+21.984%	2	294	+702.505%
2024-09-20	18.6500	18.6500	18.6500	18.6500	+69.238%	4	294	+878.928%
2024-09-10	11.0200	11.0200	11.0200	11.0200	+22.173%	2	296	+1,556.715%
2024-09-09	9.0300	9.0300	9.0200	9.0200	-10.249%	50	294	+1,924.058%
2024-09-06	10.1500	10.4000	9.8900	10.0500	-31.633%	24	244	+1,716.617%
2024-09-05	14.6000	16.2500	14.4200	14.7000	-10.909%	12	246	+1,141.973%
2024-08-30	16.5000	16.5000	16.5000	16.5000	-0.960%	2	243	+1,006.485%
2024-08-26	16.6600	16.6600	16.6600	16.6600	+1.092%	210	243	+995.858%
2024-08-19	16.4800	16.4800	16.4800	16.4800	+43.304%	210	243	+1,007.828%
2024-08-05	11.5000	11.5000	11.5000	11.5000	-14.815%	1	33	+1,487.565%
2024-08-01	13.5000	13.5000	13.5000	13.5000	-11.765%	1	32	+1,252.370%
2024-07-24	15.3000	15.3000	15.3000	15.3000	-5.672%	1	32	+1,093.268%
2024-07-22	16.2200	16.2200	16.2200	16.2200	-18.981%	10	31	+1,025.586%
2024-07-16	20.0200	20.0200	20.0200	20.0200	-4.211%	10	41	+811.938%
2024-07-15	20.9000	20.9000	20.9000	20.9000	0.000%	1	31	+773.541%