Dark

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

EOD

Jun 29, 2026

130.20-17.197%(-27.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	130.2000	130.2000	130.2000	130.2000	-17.197%	2	1,210	0.000%
2026-06-09	157.2400	157.2400	157.2400	157.2400	+1.022%	3	1,210	-17.197%
2026-06-08	155.5000	156.0000	155.5000	155.6500	-5.980%	3	1,210	-16.351%
2026-06-04	165.5500	165.5500	165.5500	165.5500	-3.374%	1	1,210	-21.353%
2026-05-19	171.3300	171.3300	171.3300	171.3300	-0.390%	1	1,210	-24.006%
2026-05-12	168.4500	172.0000	168.4500	172.0000	-8.316%	2	1,210	-24.302%
2026-05-11	187.6000	187.6000	187.6000	187.6000	+0.860%	1	1,210	-30.597%
2026-05-08	186.0000	186.0000	186.0000	186.0000	+6.487%	3	1,211	-30.000%
2026-04-27	174.6700	174.6700	174.6700	174.6700	-5.640%	1	1,211	-25.459%
2026-04-23	185.1100	185.1100	185.1100	185.1100	+11.957%	1	1,211	-29.663%
2026-04-17	165.3400	165.3400	165.3400	165.3400	+21.128%	1	1,211	-21.253%
2026-04-10	133.8600	136.5000	133.8600	136.5000	+11.748%	3	1,214	-4.615%
2026-04-09	119.9000	122.1500	119.9000	122.1500	+3.957%	2	1,215	+6.590%
2026-04-08	114.2000	118.2000	112.0000	117.5000	+19.837%	15	1,215	+10.809%
2026-04-07	95.9600	98.0500	95.9600	98.0500	+12.417%	5	1,216	+32.789%
2026-04-01	87.2200	87.2200	87.2200	87.2200	+23.892%	1	1,216	+49.278%
2026-03-30	72.3000	72.3000	70.4000	70.4000	-10.296%	137	1,215	+84.943%
2026-03-27	78.4800	78.4800	78.4800	78.4800	-10.767%	1	1,221	+65.902%
2026-03-26	87.9500	87.9500	87.9500	87.9500	-6.066%	1	1,221	+48.039%
2026-03-25	93.6300	93.6300	93.6300	93.6300	-2.884%	10	1,221	+39.058%
2026-03-23	95.6000	96.8500	93.5900	96.4100	+4.930%	5	1,211	+35.048%
2026-03-17	91.8800	91.8800	91.8800	91.8800	-6.550%	1	1,211	+41.707%
2026-03-16	98.3200	98.3200	98.3200	98.3200	-11.892%	1	1,211	+32.425%
2026-03-06	109.0800	111.5900	109.0800	111.5900	+25.707%	2	1,212	+16.677%
2026-03-02	88.7700	88.7700	88.7700	88.7700	-10.106%	20	1,211	+46.671%
2026-02-26	98.7500	98.7500	98.7500	98.7500	-6.664%	1	1,210	+31.848%
2026-02-25	106.3000	106.3000	105.8000	105.8000	+5.800%	2	1,210	+23.062%
2026-02-24	97.9000	102.7200	97.9000	100.0000	-3.707%	12	1,210	+30.200%
2026-02-23	101.8500	103.8500	101.8500	103.8500	-5.315%	4	1,208	+25.373%
2026-02-12	109.6800	109.6800	109.6800	109.6800	+19.764%	3	1,208	+18.709%
2026-02-04	91.5800	91.5800	91.5800	91.5800	-12.506%	50	1,205	+42.171%
2026-02-02	104.6700	104.6700	104.6700	104.6700	-3.289%	1	1,155	+24.391%
2026-01-30	108.2300	108.2300	108.2300	108.2300	+3.997%	1	1,155	+20.299%
2026-01-29	104.0700	104.0700	104.0700	104.0700	-4.347%	4	1,155	+25.108%
2026-01-27	106.8500	108.8000	106.8500	108.8000	+5.991%	3	1,159	+19.669%
2026-01-26	102.6500	102.6500	102.6500	102.6500	+6.539%	2	1,160	+26.839%
2026-01-23	97.0000	97.0000	96.3500	96.3500	-6.247%	3	1,162	+35.132%
2026-01-21	108.3000	108.9800	102.7700	102.7700	-11.060%	6	1,161	+26.691%
2026-01-20	115.5500	115.5500	115.5500	115.5500	-10.958%	1	1,161	+12.678%
2026-01-13	129.1400	129.7700	129.1400	129.7700	+5.376%	3	1,161	+0.331%
2026-01-12	123.1500	123.1500	123.1500	123.1500	+2.454%	3	1,162	+5.725%
2026-01-09	112.5300	120.2000	112.5300	120.2000	+10.763%	11	1,162	+8.319%
2026-01-08	108.5200	108.5200	108.5200	108.5200	-8.990%	1	1,161	+19.978%
2026-01-07	119.2400	119.2400	119.2400	119.2400	-1.941%	1	1,161	+9.192%
2026-01-06	122.3000	122.3000	121.6000	121.6000	+4.414%	3	1,161	+7.072%
2026-01-05	116.5500	118.4000	116.4600	116.4600	-10.415%	5	1,161	+11.798%
2026-01-02	130.0000	130.0000	130.0000	130.0000	+4.418%	1	1,158	+0.154%
2025-12-30	124.5000	124.5000	124.5000	124.5000	+1.757%	4	1,158	+4.578%
2025-12-29	123.1400	123.1400	122.3500	122.3500	-0.907%	10	1,157	+6.416%
2025-12-23	122.7800	123.4700	122.7800	123.4700	+6.993%	2	1,148	+5.451%
2025-12-22	117.2000	117.2000	115.4000	115.4000	-1.410%	2	1,148	+12.825%
2025-12-16	117.0500	117.0500	117.0500	117.0500	-0.805%	1	1,148	+11.235%
2025-12-15	134.6400	134.6400	116.9000	118.0000	-31.772%	7	1,148	+10.339%
2025-12-11	172.9500	172.9500	172.9500	172.9500	+1.819%	10	1,145	-24.718%
2025-12-08	169.8600	169.8600	169.8600	169.8600	+6.315%	1	1,145	-23.349%
2025-12-05	157.3500	159.7700	157.3500	159.7700	+3.084%	3	1,145	-18.508%
2025-12-04	154.9900	154.9900	154.9900	154.9900	+3.292%	5	1,145	-15.995%
2025-12-03	150.0500	150.0500	150.0500	150.0500	-10.743%	1	1,145	-13.229%
2025-11-26	170.0000	170.0000	168.1100	168.1100	+5.069%	26	1,146	-22.551%
2025-11-25	160.0000	160.0000	160.0000	160.0000	+6.667%	1	1,146	-18.625%
2025-11-24	140.9700	150.0000	140.0000	150.0000	+15.004%	18	1,147	-13.200%
2025-11-20	132.4000	132.4000	130.4300	130.4300	+9.975%	2	1,158	-0.176%
2025-11-13	122.3000	122.9000	115.5000	118.6000	-9.555%	13	1,159	+9.781%
2025-11-12	131.1300	131.1300	131.1300	131.1300	-1.406%	3	1,154	-0.709%
2025-11-11	133.0000	133.0000	133.0000	133.0000	-0.931%	1	1,151	-2.105%
2025-11-10	135.6000	135.6000	134.2500	134.2500	+9.324%	4	1,151	-3.017%
2025-11-07	122.8000	122.8000	122.8000	122.8000	-7.704%	3	1,151	+6.026%
2025-11-06	133.3700	133.3700	133.0500	133.0500	+0.834%	2	1,151	-2.142%
2025-11-04	131.9500	131.9500	131.9500	131.9500	-13.031%	1	1,152	-1.326%
2025-10-30	151.7200	151.7200	151.7200	151.7200	-1.095%	1	1,152	-14.184%
2025-10-29	153.4000	153.4000	153.4000	153.4000	+3.614%	1	1,151	-15.124%
2025-10-28	139.0000	148.0500	139.0000	148.0500	+10.609%	6	1,151	-12.057%
2025-10-27	133.8500	133.8500	133.8500	133.8500	+0.920%	1	1,154	-2.727%
2025-10-24	132.6300	132.6300	132.6300	132.6300	+7.864%	3	1,154	-1.832%
2025-10-23	123.7200	123.7200	122.9600	122.9600	+5.094%	3	1,153	+5.888%
2025-10-22	117.0000	117.0000	117.0000	117.0000	-9.133%	1	1,153	+11.282%
2025-10-20	130.7000	131.5000	128.0000	128.7600	-0.992%	6	1,154	+1.118%
2025-10-17	130.0500	130.0500	130.0500	130.0500	-2.984%	1	1,153	+0.115%
2025-10-16	134.0500	134.0500	134.0500	134.0500	+3.915%	1	1,152	-2.872%
2025-10-15	133.3000	133.3000	129.0000	129.0000	-0.077%	2	1,152	+0.930%
2025-10-14	124.7000	129.1000	124.7000	129.1000	-4.122%	2	1,154	+0.852%
2025-10-13	129.2500	134.6500	129.2500	134.6500	+15.332%	4	1,152	-3.305%
2025-10-10	125.0000	125.0000	116.7500	116.7500	-5.404%	2	1,151	+11.520%
2025-10-09	121.8000	123.4200	121.8000	123.4200	+10.740%	4	1,151	+5.493%
2025-10-07	115.5000	115.5000	111.4500	111.4500	-3.171%	8	1,143	+16.824%
2025-10-01	110.6200	115.1000	110.6200	115.1000	+4.069%	4	1,143	+13.119%
2025-09-30	110.6000	110.6000	110.6000	110.6000	+1.217%	2	1,143	+17.722%
2025-09-29	109.7500	109.7500	109.2700	109.2700	-5.353%	11	1,143	+19.154%
2025-09-26	115.4500	115.4500	115.4500	115.4500	-2.111%	2	1,143	+12.776%
2025-09-22	121.0700	121.0700	117.8500	117.9400	-4.887%	8	1,141	+10.395%
2025-09-18	124.0000	124.0000	124.0000	124.0000	+0.551%	6	1,139	+5.000%
2025-09-17	123.3200	123.3200	123.3200	123.3200	-11.185%	2	1,145	+5.579%
2025-09-15	138.8500	138.8500	138.8500	138.8500	+1.041%	1	1,143	-6.230%
2025-09-11	137.4200	137.4200	137.4200	137.4200	+17.453%	4	1,143	-5.254%
2025-09-09	117.0000	117.0000	117.0000	117.0000	-5.086%	1	1,145	+11.282%
2025-09-08	123.5200	123.7800	123.2700	123.2700	+5.993%	35	1,145	+5.622%
2025-09-05	116.3000	116.3000	116.3000	116.3000	+30.527%	2	1,120	+11.952%
2025-09-04	88.9500	89.1000	88.8000	89.1000	+3.967%	13	1,120	+46.128%
2025-09-03	85.6300	85.7000	85.6300	85.7000	+0.646%	2	1,117	+51.925%
2025-08-27	85.1500	85.1500	85.1500	85.1500	-0.117%	15	1,117	+52.907%
2025-08-26	85.2500	85.2500	85.2500	85.2500	-10.263%	2	1,130	+52.727%
2025-08-13	95.0000	95.0000	95.0000	95.0000	+3.996%	1	1,130	+37.053%
2025-08-08	91.3500	91.3500	91.3500	91.3500	+10.060%	1	1,130	+42.529%
2025-08-05	83.0000	83.0000	83.0000	83.0000	-2.981%	2	1,130	+56.867%
2025-08-04	85.5500	85.5500	85.5500	85.5500	+17.627%	1	1,132	+52.192%
2025-07-22	72.1000	72.8500	72.1000	72.7300	-4.075%	12	1,133	+79.018%
2025-07-18	75.8000	75.8200	75.8000	75.8200	-2.420%	5	1,145	+71.723%
2025-07-17	77.7000	77.7000	77.7000	77.7000	+9.237%	1	1,140	+67.568%
2025-07-14	71.1300	71.1300	71.1300	71.1300	-2.894%	1	1,141	+83.045%
2025-07-09	73.2500	73.2500	73.2500	73.2500	+3.271%	5	1,142	+77.747%
2025-07-03	70.9300	70.9300	70.9300	70.9300	+3.096%	3	1,142	+83.561%
2025-07-02	68.8000	68.8000	68.8000	68.8000	-0.218%	3	1,142	+89.244%
2025-07-01	68.9500	68.9500	68.9500	68.9500	-4.713%	10	1,142	+88.832%
2025-06-30	72.3400	72.3600	72.3300	72.3600	+8.000%	7	1,142	+79.934%
2025-06-27	68.4800	68.4800	67.0000	67.0000	+0.030%	5	1,149	+94.328%
2025-06-26	66.9800	66.9800	66.9800	66.9800	+4.022%	1	1,154	+94.386%
2025-06-25	67.2900	67.2900	64.3900	64.3900	+2.745%	5	1,153	+102.205%
2025-06-24	62.6700	62.6700	62.6700	62.6700	+9.947%	1	1,155	+107.755%
2025-06-23	54.3000	57.0000	54.3000	57.0000	+5.948%	3	1,155	+128.421%
2025-06-20	53.4700	53.8000	53.4700	53.8000	-11.074%	180	1,154	+142.007%
2025-06-12	58.0500	60.7500	58.0500	60.5000	+4.671%	11	1,244	+115.207%
2025-06-11	57.8000	57.8000	57.8000	57.8000	+0.191%	1	1,234	+125.260%
2025-06-06	57.0000	58.3000	56.8500	57.6900	-10.903%	192	1,235	+125.689%
2025-06-04	65.4000	67.2800	64.7500	64.7500	+7.469%	29	1,139	+101.081%
2025-06-03	57.9500	61.1000	57.9400	60.2500	+17.218%	34	1,145	+116.100%
2025-05-29	51.6800	51.6800	51.4000	51.4000	+3.234%	18	1,170	+153.307%
2025-05-28	49.3000	49.7900	49.3000	49.7900	+3.192%	3	1,188	+161.498%
2025-05-27	48.9500	49.0300	48.2500	48.2500	+5.028%	227	1,188	+169.845%
2025-05-20	45.9400	45.9400	45.9400	45.9400	-1.522%	1	1,006	+183.413%
2025-05-15	45.6500	46.6500	45.6500	46.6500	+0.215%	11	1,005	+179.100%
2025-05-13	42.4700	46.5600	42.4700	46.5500	+98.507%	73	994	+179.699%
2025-04-24	23.4300	23.4500	23.4300	23.4500	+52.769%	4	944	+455.224%
2025-04-21	15.3500	15.3500	15.3500	15.3500	-21.363%	1	941	+748.208%
2025-04-10	19.5200	19.5200	19.5200	19.5200	+41.964%	1	942	+567.008%
2025-04-03	14.4500	14.4500	13.7500	13.7500	-25.068%	382	941	+846.909%
2025-03-27	18.4000	18.4000	18.3000	18.3500	-16.018%	38	842	+609.537%
2025-03-26	21.8500	21.8500	21.8500	21.8500	-20.139%	1	863	+495.881%
2025-03-11	25.1300	27.3600	25.1300	27.3600	+14.238%	2	863	+375.877%
2025-03-10	23.9500	23.9500	23.9500	23.9500	+4.130%	1	864	+443.633%
2025-03-07	23.0000	23.0000	23.0000	23.0000	-0.777%	160	864	+466.087%
2025-03-06	23.1800	23.1800	23.1800	23.1800	-6.720%	1	864	+461.691%
2025-03-04	24.8500	24.8500	24.8500	24.8500	-12.960%	1	864	+423.944%
2025-03-03	28.5500	28.5500	28.5500	28.5500	-3.220%	2	863	+356.042%
2025-02-28	29.5000	29.5000	29.5000	29.5000	-20.270%	2	865	+341.356%
2025-02-26	35.5900	37.0000	35.5900	37.0000	-0.054%	137	865	+251.892%
2025-02-24	37.0200	37.0200	37.0200	37.0200	-27.283%	1	768	+251.702%
2025-02-12	49.5000	51.8400	49.2100	50.9100	+13.133%	13	769	+155.745%
2025-02-07	45.0000	45.0000	45.0000	45.0000	-10.979%	6	769	+189.333%
2025-02-05	50.5500	50.5500	50.5500	50.5500	+55.061%	1	769	+157.567%
2025-01-28	32.6000	32.6000	32.6000	32.6000	-3.465%	1	770	+299.387%
2025-01-27	39.5700	39.5700	33.7700	33.7700	-36.570%	6	771	+285.549%
2025-01-24	53.2300	53.2400	53.2300	53.2400	+17.709%	20	772	+144.553%
2025-01-15	45.2300	45.2300	45.2300	45.2300	-2.458%	1	772	+187.862%
2025-01-14	46.3700	46.3700	46.3700	46.3700	+5.386%	1	772	+180.785%
2025-01-13	45.1500	45.1500	44.0000	44.0000	-0.565%	27	772	+195.909%
2025-01-10	44.2500	44.2500	44.2500	44.2500	-6.842%	52	797	+194.237%
2025-01-08	47.5000	47.5000	47.5000	47.5000	-1.042%	1	772	+174.105%
2025-01-07	48.0000	48.0000	48.0000	48.0000	+0.798%	1	772	+171.250%
2025-01-03	50.1000	50.1000	47.6200	47.6200	-6.627%	6	773	+173.415%
2024-12-31	51.0000	51.0000	51.0000	51.0000	-13.103%	1	771	+155.294%
2024-12-26	58.6900	58.7000	58.6900	58.6900	+10.113%	3	771	+121.844%
2024-12-24	53.3000	53.3000	53.3000	53.3000	+8.776%	1	771	+144.278%
2024-12-23	48.1500	50.1000	47.5000	49.0000	+6.754%	14	771	+165.714%
2024-12-20	43.9000	45.9000	43.9000	45.9000	+8.255%	4	767	+183.660%
2024-12-19	47.3700	47.3700	42.4000	42.4000	-11.297%	762	767	+207.075%
2024-12-18	56.2700	56.2700	47.8000	47.8000	-12.454%	3	105	+172.385%
2024-12-17	56.8000	56.9200	54.6000	54.6000	-14.781%	7	104	+138.462%
2024-12-16	51.6900	65.0000	51.6900	64.0700	+49.000%	67	103	+103.215%
2024-12-13	40.9800	43.0000	39.0000	43.0000	+102.353%	130	108	+202.791%
2024-12-12	21.2500	21.2500	21.2500	21.2500	+11.257%	1	76	+512.706%
2024-12-09	19.0500	19.1000	19.0500	19.1000	-3.046%	8	76	+581.675%
2024-11-11	19.7000	19.7000	19.7000	19.7000	+5.348%	1	81	+560.914%
2024-10-23	19.5000	19.5000	18.7000	18.7000	-22.695%	16	81	+596.257%
2024-10-10	24.1900	24.1900	24.1900	24.1900	+12.512%	2	66	+438.239%
2024-10-08	21.5000	21.5000	21.5000	21.5000	+32.716%	1	66	+505.581%
2024-10-01	16.3500	16.5000	16.2000	16.2000	-10.497%	5	66	+703.704%
2024-09-30	18.1000	18.1000	18.1000	18.1000	-9.273%	1	69	+619.337%
2024-09-26	19.9500	19.9500	19.9500	19.9500	+5.000%	3	69	+552.632%
2024-09-25	19.0000	19.0000	19.0000	19.0000	0.000%	1	66	+585.263%
2024-09-24	17.9000	19.0000	17.9000	19.0000	+80.095%	2	67	+585.263%
2024-09-10	10.5500	10.5500	10.5500	10.5500	+31.875%	1	66	+1,134.123%
2024-09-09	8.0000	8.0000	8.0000	8.0000	-7.834%	1	66	+1,527.500%
2024-09-06	8.6800	8.6800	8.6800	8.6800	-33.231%	2	66	+1,400.000%
2024-09-03	14.1000	14.1000	12.9000	13.0000	-13.333%	222	66	+901.538%
2024-08-30	15.0000	15.1000	15.0000	15.0000	+11.111%	62	198	+768.000%
2024-08-29	13.5000	13.5000	13.5000	13.5000	+0.746%	172	198	+864.444%
2024-08-14	13.4000	13.4000	13.4000	13.4000	+20.179%	1	28	+871.642%
2024-08-09	11.1500	11.1500	11.1500	11.1500	+31.176%	4	27	+1,067.713%
2024-08-05	8.5000	8.5000	8.5000	8.5000	-36.567%	1	25	+1,431.765%
2024-07-26	13.4000	13.4000	13.4000	13.4000	-20.710%	4	24	+871.642%
2024-07-23	16.9000	16.9000	16.9000	16.9000	+12.667%	1	22	+670.414%
2024-07-19	15.0000	15.0000	15.0000	15.0000	0.000%	2	21	+768.000%