Dark

AVGO20261218C255
AVGO Dec 18 2026 255.00 Call (AVGO261218C00255000)
option OPRA

EOD

Aug 19, 2026

117.10-17.911%(-25.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	117.1000	117.1000	117.1000	117.1000	-17.911%	2	1,201	0.000%
2026-08-14	142.6500	142.6500	142.6500	142.6500	-18.374%	10	1,200	-17.911%
2026-08-10	174.7600	174.7600	174.7600	174.7600	-2.123%	1	1,198	-32.994%
2026-08-07	178.5500	178.5500	178.5500	178.5500	+28.085%	1	1,197	-34.416%
2026-07-30	139.4000	139.4000	139.4000	139.4000	+8.221%	2	1,197	-15.997%
2026-07-29	128.8100	128.8100	128.8100	128.8100	-4.979%	5	1,196	-9.091%
2026-07-27	137.7200	137.7200	134.0000	135.5600	-7.411%	29	1,191	-13.618%
2026-07-08	146.4100	146.4100	146.4100	146.4100	+20.651%	3	1,210	-20.019%
2026-07-02	121.3500	121.3500	121.3500	121.3500	-6.797%	1	1,210	-3.502%
2026-06-29	130.2000	130.2000	130.2000	130.2000	-17.197%	2	1,210	-10.061%
2026-06-09	157.2400	157.2400	157.2400	157.2400	+1.022%	3	1,210	-25.528%
2026-06-08	155.5000	156.0000	155.5000	155.6500	-5.980%	3	1,210	-24.767%
2026-06-04	165.5500	165.5500	165.5500	165.5500	-3.374%	1	1,210	-29.266%
2026-05-19	171.3300	171.3300	171.3300	171.3300	-0.390%	1	1,210	-31.652%
2026-05-12	168.4500	172.0000	168.4500	172.0000	-8.316%	2	1,210	-31.919%
2026-05-11	187.6000	187.6000	187.6000	187.6000	+0.860%	1	1,210	-37.580%
2026-05-08	186.0000	186.0000	186.0000	186.0000	+6.487%	3	1,211	-37.043%
2026-04-27	174.6700	174.6700	174.6700	174.6700	-5.640%	1	1,211	-32.959%
2026-04-23	185.1100	185.1100	185.1100	185.1100	+11.957%	1	1,211	-36.740%
2026-04-17	165.3400	165.3400	165.3400	165.3400	+21.128%	1	1,211	-29.176%
2026-04-10	133.8600	136.5000	133.8600	136.5000	+11.748%	3	1,214	-14.212%
2026-04-09	119.9000	122.1500	119.9000	122.1500	+3.957%	2	1,215	-4.134%
2026-04-08	114.2000	118.2000	112.0000	117.5000	+19.837%	15	1,215	-0.340%
2026-04-07	95.9600	98.0500	95.9600	98.0500	+12.417%	5	1,216	+19.429%
2026-04-01	87.2200	87.2200	87.2200	87.2200	+23.892%	1	1,216	+34.258%
2026-03-30	72.3000	72.3000	70.4000	70.4000	-10.296%	137	1,215	+66.335%
2026-03-27	78.4800	78.4800	78.4800	78.4800	-10.767%	1	1,221	+49.210%
2026-03-26	87.9500	87.9500	87.9500	87.9500	-6.066%	1	1,221	+33.144%
2026-03-25	93.6300	93.6300	93.6300	93.6300	-2.884%	10	1,221	+25.067%
2026-03-23	95.6000	96.8500	93.5900	96.4100	+4.930%	5	1,211	+21.460%
2026-03-17	91.8800	91.8800	91.8800	91.8800	-6.550%	1	1,211	+27.449%
2026-03-16	98.3200	98.3200	98.3200	98.3200	-11.892%	1	1,211	+19.101%
2026-03-06	109.0800	111.5900	109.0800	111.5900	+25.707%	2	1,212	+4.938%
2026-03-02	88.7700	88.7700	88.7700	88.7700	-10.106%	20	1,211	+31.914%
2026-02-26	98.7500	98.7500	98.7500	98.7500	-6.664%	1	1,210	+18.582%
2026-02-25	106.3000	106.3000	105.8000	105.8000	+5.800%	2	1,210	+10.681%
2026-02-24	97.9000	102.7200	97.9000	100.0000	-3.707%	12	1,210	+17.100%
2026-02-23	101.8500	103.8500	101.8500	103.8500	-5.315%	4	1,208	+12.759%
2026-02-12	109.6800	109.6800	109.6800	109.6800	+19.764%	3	1,208	+6.765%
2026-02-04	91.5800	91.5800	91.5800	91.5800	-12.506%	50	1,205	+27.866%
2026-02-02	104.6700	104.6700	104.6700	104.6700	-3.289%	1	1,155	+11.875%
2026-01-30	108.2300	108.2300	108.2300	108.2300	+3.997%	1	1,155	+8.196%
2026-01-29	104.0700	104.0700	104.0700	104.0700	-4.347%	4	1,155	+12.520%
2026-01-27	106.8500	108.8000	106.8500	108.8000	+5.991%	3	1,159	+7.629%
2026-01-26	102.6500	102.6500	102.6500	102.6500	+6.539%	2	1,160	+14.077%
2026-01-23	97.0000	97.0000	96.3500	96.3500	-6.247%	3	1,162	+21.536%
2026-01-21	108.3000	108.9800	102.7700	102.7700	-11.060%	6	1,161	+13.944%
2026-01-20	115.5500	115.5500	115.5500	115.5500	-10.958%	1	1,161	+1.341%
2026-01-13	129.1400	129.7700	129.1400	129.7700	+5.376%	3	1,161	-9.763%
2026-01-12	123.1500	123.1500	123.1500	123.1500	+2.454%	3	1,162	-4.913%
2026-01-09	112.5300	120.2000	112.5300	120.2000	+10.763%	11	1,162	-2.579%
2026-01-08	108.5200	108.5200	108.5200	108.5200	-8.990%	1	1,161	+7.906%
2026-01-07	119.2400	119.2400	119.2400	119.2400	-1.941%	1	1,161	-1.795%
2026-01-06	122.3000	122.3000	121.6000	121.6000	+4.414%	3	1,161	-3.701%
2026-01-05	116.5500	118.4000	116.4600	116.4600	-10.415%	5	1,161	+0.550%
2026-01-02	130.0000	130.0000	130.0000	130.0000	+4.418%	1	1,158	-9.923%
2025-12-30	124.5000	124.5000	124.5000	124.5000	+1.757%	4	1,158	-5.944%
2025-12-29	123.1400	123.1400	122.3500	122.3500	-0.907%	10	1,157	-4.291%
2025-12-23	122.7800	123.4700	122.7800	123.4700	+6.993%	2	1,148	-5.159%
2025-12-22	117.2000	117.2000	115.4000	115.4000	-1.410%	2	1,148	+1.473%
2025-12-16	117.0500	117.0500	117.0500	117.0500	-0.805%	1	1,148	+0.043%
2025-12-15	134.6400	134.6400	116.9000	118.0000	-31.772%	7	1,148	-0.763%
2025-12-11	172.9500	172.9500	172.9500	172.9500	+1.819%	10	1,145	-32.293%
2025-12-08	169.8600	169.8600	169.8600	169.8600	+6.315%	1	1,145	-31.061%
2025-12-05	157.3500	159.7700	157.3500	159.7700	+3.084%	3	1,145	-26.707%
2025-12-04	154.9900	154.9900	154.9900	154.9900	+3.292%	5	1,145	-24.447%
2025-12-03	150.0500	150.0500	150.0500	150.0500	-10.743%	1	1,145	-21.959%
2025-11-26	170.0000	170.0000	168.1100	168.1100	+5.069%	26	1,146	-30.343%
2025-11-25	160.0000	160.0000	160.0000	160.0000	+6.667%	1	1,146	-26.813%
2025-11-24	140.9700	150.0000	140.0000	150.0000	+15.004%	18	1,147	-21.933%
2025-11-20	132.4000	132.4000	130.4300	130.4300	+9.975%	2	1,158	-10.220%
2025-11-13	122.3000	122.9000	115.5000	118.6000	-9.555%	13	1,159	-1.265%
2025-11-12	131.1300	131.1300	131.1300	131.1300	-1.406%	3	1,154	-10.699%
2025-11-11	133.0000	133.0000	133.0000	133.0000	-0.931%	1	1,151	-11.955%
2025-11-10	135.6000	135.6000	134.2500	134.2500	+9.324%	4	1,151	-12.775%
2025-11-07	122.8000	122.8000	122.8000	122.8000	-7.704%	3	1,151	-4.642%
2025-11-06	133.3700	133.3700	133.0500	133.0500	+0.834%	2	1,151	-11.988%
2025-11-04	131.9500	131.9500	131.9500	131.9500	-13.031%	1	1,152	-11.254%
2025-10-30	151.7200	151.7200	151.7200	151.7200	-1.095%	1	1,152	-22.818%
2025-10-29	153.4000	153.4000	153.4000	153.4000	+3.614%	1	1,151	-23.664%
2025-10-28	139.0000	148.0500	139.0000	148.0500	+10.609%	6	1,151	-20.905%
2025-10-27	133.8500	133.8500	133.8500	133.8500	+0.920%	1	1,154	-12.514%
2025-10-24	132.6300	132.6300	132.6300	132.6300	+7.864%	3	1,154	-11.709%
2025-10-23	123.7200	123.7200	122.9600	122.9600	+5.094%	3	1,153	-4.766%
2025-10-22	117.0000	117.0000	117.0000	117.0000	-9.133%	1	1,153	+0.085%
2025-10-20	130.7000	131.5000	128.0000	128.7600	-0.992%	6	1,154	-9.056%
2025-10-17	130.0500	130.0500	130.0500	130.0500	-2.984%	1	1,153	-9.958%
2025-10-16	134.0500	134.0500	134.0500	134.0500	+3.915%	1	1,152	-12.645%
2025-10-15	133.3000	133.3000	129.0000	129.0000	-0.077%	2	1,152	-9.225%
2025-10-14	124.7000	129.1000	124.7000	129.1000	-4.122%	2	1,154	-9.295%
2025-10-13	129.2500	134.6500	129.2500	134.6500	+15.332%	4	1,152	-13.034%
2025-10-10	125.0000	125.0000	116.7500	116.7500	-5.404%	2	1,151	+0.300%
2025-10-09	121.8000	123.4200	121.8000	123.4200	+10.740%	4	1,151	-5.121%
2025-10-07	115.5000	115.5000	111.4500	111.4500	-3.171%	8	1,143	+5.070%
2025-10-01	110.6200	115.1000	110.6200	115.1000	+4.069%	4	1,143	+1.738%
2025-09-30	110.6000	110.6000	110.6000	110.6000	+1.217%	2	1,143	+5.877%
2025-09-29	109.7500	109.7500	109.2700	109.2700	-5.353%	11	1,143	+7.166%
2025-09-26	115.4500	115.4500	115.4500	115.4500	-2.111%	2	1,143	+1.429%
2025-09-22	121.0700	121.0700	117.8500	117.9400	-4.887%	8	1,141	-0.712%
2025-09-18	124.0000	124.0000	124.0000	124.0000	+0.551%	6	1,139	-5.565%
2025-09-17	123.3200	123.3200	123.3200	123.3200	-11.185%	2	1,145	-5.044%
2025-09-15	138.8500	138.8500	138.8500	138.8500	+1.041%	1	1,143	-15.664%
2025-09-11	137.4200	137.4200	137.4200	137.4200	+17.453%	4	1,143	-14.787%
2025-09-09	117.0000	117.0000	117.0000	117.0000	-5.086%	1	1,145	+0.085%
2025-09-08	123.5200	123.7800	123.2700	123.2700	+5.993%	35	1,145	-5.005%
2025-09-05	116.3000	116.3000	116.3000	116.3000	+30.527%	2	1,120	+0.688%
2025-09-04	88.9500	89.1000	88.8000	89.1000	+3.967%	13	1,120	+31.425%
2025-09-03	85.6300	85.7000	85.6300	85.7000	+0.646%	2	1,117	+36.639%
2025-08-27	85.1500	85.1500	85.1500	85.1500	-0.117%	15	1,117	+37.522%
2025-08-26	85.2500	85.2500	85.2500	85.2500	-10.263%	2	1,130	+37.361%
2025-08-13	95.0000	95.0000	95.0000	95.0000	+3.996%	1	1,130	+23.263%
2025-08-08	91.3500	91.3500	91.3500	91.3500	+10.060%	1	1,130	+28.188%
2025-08-05	83.0000	83.0000	83.0000	83.0000	-2.981%	2	1,130	+41.084%
2025-08-04	85.5500	85.5500	85.5500	85.5500	+17.627%	1	1,132	+36.879%
2025-07-22	72.1000	72.8500	72.1000	72.7300	-4.075%	12	1,133	+61.006%
2025-07-18	75.8000	75.8200	75.8000	75.8200	-2.420%	5	1,145	+54.445%
2025-07-17	77.7000	77.7000	77.7000	77.7000	+9.237%	1	1,140	+50.708%
2025-07-14	71.1300	71.1300	71.1300	71.1300	-2.894%	1	1,141	+64.628%
2025-07-09	73.2500	73.2500	73.2500	73.2500	+3.271%	5	1,142	+59.863%
2025-07-03	70.9300	70.9300	70.9300	70.9300	+3.096%	3	1,142	+65.092%
2025-07-02	68.8000	68.8000	68.8000	68.8000	-0.218%	3	1,142	+70.203%
2025-07-01	68.9500	68.9500	68.9500	68.9500	-4.713%	10	1,142	+69.833%
2025-06-30	72.3400	72.3600	72.3300	72.3600	+8.000%	7	1,142	+61.830%
2025-06-27	68.4800	68.4800	67.0000	67.0000	+0.030%	5	1,149	+74.776%
2025-06-26	66.9800	66.9800	66.9800	66.9800	+4.022%	1	1,154	+74.828%
2025-06-25	67.2900	67.2900	64.3900	64.3900	+2.745%	5	1,153	+81.861%
2025-06-24	62.6700	62.6700	62.6700	62.6700	+9.947%	1	1,155	+86.852%
2025-06-23	54.3000	57.0000	54.3000	57.0000	+5.948%	3	1,155	+105.439%
2025-06-20	53.4700	53.8000	53.4700	53.8000	-11.074%	180	1,154	+117.658%
2025-06-12	58.0500	60.7500	58.0500	60.5000	+4.671%	11	1,244	+93.554%
2025-06-11	57.8000	57.8000	57.8000	57.8000	+0.191%	1	1,234	+102.595%
2025-06-06	57.0000	58.3000	56.8500	57.6900	-10.903%	192	1,235	+102.981%
2025-06-04	65.4000	67.2800	64.7500	64.7500	+7.469%	29	1,139	+80.849%
2025-06-03	57.9500	61.1000	57.9400	60.2500	+17.218%	34	1,145	+94.357%
2025-05-29	51.6800	51.6800	51.4000	51.4000	+3.234%	18	1,170	+127.821%
2025-05-28	49.3000	49.7900	49.3000	49.7900	+3.192%	3	1,188	+135.188%
2025-05-27	48.9500	49.0300	48.2500	48.2500	+5.028%	227	1,188	+142.694%
2025-05-20	45.9400	45.9400	45.9400	45.9400	-1.522%	1	1,006	+154.898%
2025-05-15	45.6500	46.6500	45.6500	46.6500	+0.215%	11	1,005	+151.018%
2025-05-13	42.4700	46.5600	42.4700	46.5500	+98.507%	73	994	+151.557%
2025-04-24	23.4300	23.4500	23.4300	23.4500	+52.769%	4	944	+399.360%
2025-04-21	15.3500	15.3500	15.3500	15.3500	-21.363%	1	941	+662.866%
2025-04-10	19.5200	19.5200	19.5200	19.5200	+41.964%	1	942	+499.898%
2025-04-03	14.4500	14.4500	13.7500	13.7500	-25.068%	382	941	+751.636%
2025-03-27	18.4000	18.4000	18.3000	18.3500	-16.018%	38	842	+538.147%
2025-03-26	21.8500	21.8500	21.8500	21.8500	-20.139%	1	863	+435.927%
2025-03-11	25.1300	27.3600	25.1300	27.3600	+14.238%	2	863	+327.997%
2025-03-10	23.9500	23.9500	23.9500	23.9500	+4.130%	1	864	+388.935%
2025-03-07	23.0000	23.0000	23.0000	23.0000	-0.777%	160	864	+409.130%
2025-03-06	23.1800	23.1800	23.1800	23.1800	-6.720%	1	864	+405.177%
2025-03-04	24.8500	24.8500	24.8500	24.8500	-12.960%	1	864	+371.227%
2025-03-03	28.5500	28.5500	28.5500	28.5500	-3.220%	2	863	+310.158%
2025-02-28	29.5000	29.5000	29.5000	29.5000	-20.270%	2	865	+296.949%
2025-02-26	35.5900	37.0000	35.5900	37.0000	-0.054%	137	865	+216.486%
2025-02-24	37.0200	37.0200	37.0200	37.0200	-27.283%	1	768	+216.316%
2025-02-12	49.5000	51.8400	49.2100	50.9100	+13.133%	13	769	+130.014%
2025-02-07	45.0000	45.0000	45.0000	45.0000	-10.979%	6	769	+160.222%
2025-02-05	50.5500	50.5500	50.5500	50.5500	+55.061%	1	769	+131.652%
2025-01-28	32.6000	32.6000	32.6000	32.6000	-3.465%	1	770	+259.202%
2025-01-27	39.5700	39.5700	33.7700	33.7700	-36.570%	6	771	+246.757%
2025-01-24	53.2300	53.2400	53.2300	53.2400	+17.709%	20	772	+119.947%
2025-01-15	45.2300	45.2300	45.2300	45.2300	-2.458%	1	772	+158.899%
2025-01-14	46.3700	46.3700	46.3700	46.3700	+5.386%	1	772	+152.534%
2025-01-13	45.1500	45.1500	44.0000	44.0000	-0.565%	27	772	+166.136%
2025-01-10	44.2500	44.2500	44.2500	44.2500	-6.842%	52	797	+164.633%
2025-01-08	47.5000	47.5000	47.5000	47.5000	-1.042%	1	772	+146.526%
2025-01-07	48.0000	48.0000	48.0000	48.0000	+0.798%	1	772	+143.958%
2025-01-03	50.1000	50.1000	47.6200	47.6200	-6.627%	6	773	+145.905%
2024-12-31	51.0000	51.0000	51.0000	51.0000	-13.103%	1	771	+129.608%
2024-12-26	58.6900	58.7000	58.6900	58.6900	+10.113%	3	771	+99.523%
2024-12-24	53.3000	53.3000	53.3000	53.3000	+8.776%	1	771	+119.700%
2024-12-23	48.1500	50.1000	47.5000	49.0000	+6.754%	14	771	+138.980%
2024-12-20	43.9000	45.9000	43.9000	45.9000	+8.255%	4	767	+155.120%
2024-12-19	47.3700	47.3700	42.4000	42.4000	-11.297%	762	767	+176.179%
2024-12-18	56.2700	56.2700	47.8000	47.8000	-12.454%	3	105	+144.979%
2024-12-17	56.8000	56.9200	54.6000	54.6000	-14.781%	7	104	+114.469%
2024-12-16	51.6900	65.0000	51.6900	64.0700	+49.000%	67	103	+82.769%
2024-12-13	40.9800	43.0000	39.0000	43.0000	+102.353%	130	108	+172.326%
2024-12-12	21.2500	21.2500	21.2500	21.2500	+11.257%	1	76	+451.059%
2024-12-09	19.0500	19.1000	19.0500	19.1000	-3.046%	8	76	+513.089%
2024-11-11	19.7000	19.7000	19.7000	19.7000	+5.348%	1	81	+494.416%
2024-10-23	19.5000	19.5000	18.7000	18.7000	-22.695%	16	81	+526.203%
2024-10-10	24.1900	24.1900	24.1900	24.1900	+12.512%	2	66	+384.084%
2024-10-08	21.5000	21.5000	21.5000	21.5000	+32.716%	1	66	+444.651%
2024-10-01	16.3500	16.5000	16.2000	16.2000	-10.497%	5	66	+622.840%
2024-09-30	18.1000	18.1000	18.1000	18.1000	-9.273%	1	69	+546.961%
2024-09-26	19.9500	19.9500	19.9500	19.9500	+5.000%	3	69	+486.967%
2024-09-25	19.0000	19.0000	19.0000	19.0000	0.000%	1	66	+516.316%
2024-09-24	17.9000	19.0000	17.9000	19.0000	+80.095%	2	67	+516.316%
2024-09-10	10.5500	10.5500	10.5500	10.5500	+31.875%	1	66	+1,009.953%
2024-09-09	8.0000	8.0000	8.0000	8.0000	-7.834%	1	66	+1,363.750%
2024-09-06	8.6800	8.6800	8.6800	8.6800	-33.231%	2	66	+1,249.078%
2024-09-03	14.1000	14.1000	12.9000	13.0000	-13.333%	222	66	+800.769%
2024-08-30	15.0000	15.1000	15.0000	15.0000	+11.111%	62	198	+680.667%
2024-08-29	13.5000	13.5000	13.5000	13.5000	+0.746%	172	198	+767.407%
2024-08-14	13.4000	13.4000	13.4000	13.4000	+20.179%	1	28	+773.881%
2024-08-09	11.1500	11.1500	11.1500	11.1500	+31.176%	4	27	+950.224%
2024-08-05	8.5000	8.5000	8.5000	8.5000	-36.567%	1	25	+1,277.647%
2024-07-26	13.4000	13.4000	13.4000	13.4000	-20.710%	4	24	+773.881%
2024-07-23	16.9000	16.9000	16.9000	16.9000	+12.667%	1	22	+592.899%
2024-07-19	15.0000	15.0000	15.0000	15.0000	0.000%	2	21	+680.667%