Dark

AVGO20261218C260
AVGO Dec 18 2026 260.00 Call (AVGO261218C00260000)
option OPRA

EOD

Jun 23, 2026

136.68+4.352%(+5.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	143.5000	143.5000	136.6800	136.6800	+4.352%	2	546	0.000%
2026-06-11	130.9800	130.9800	130.9800	130.9800	-6.242%	1	546	+4.352%
2026-06-05	158.1500	158.1500	139.7000	139.7000	-19.998%	7	546	-2.162%
2026-06-04	162.6500	174.6200	162.6500	174.6200	-23.136%	3	549	-21.727%
2026-06-02	227.1800	227.1800	227.1800	227.1800	+28.314%	4	550	-39.836%
2026-05-28	177.0500	177.0500	177.0500	177.0500	-0.601%	1	548	-22.801%
2026-05-26	185.1000	185.1000	178.1200	178.1200	+7.886%	2	549	-23.265%
2026-05-21	165.1000	165.1000	165.1000	165.1000	-5.926%	1	549	-17.214%
2026-05-20	175.5000	175.5000	175.5000	175.5000	-2.462%	14	550	-22.120%
2026-05-15	179.9300	179.9300	179.9300	179.9300	+7.248%	10	550	-24.037%
2026-05-12	167.7700	167.7700	167.7700	167.7700	+1.679%	4	541	-18.531%
2026-05-07	175.1400	175.1400	165.0000	165.0000	-6.330%	7	545	-17.164%
2026-05-06	176.1500	176.1500	176.1500	176.1500	+12.917%	4	545	-22.407%
2026-04-29	156.0000	156.0000	156.0000	156.0000	+2.295%	2	547	-12.385%
2026-04-28	154.0000	154.0000	152.5000	152.5000	-4.419%	3	547	-10.374%
2026-04-17	159.5500	159.5500	159.5500	159.5500	+4.554%	1	546	-14.334%
2026-04-15	150.4100	152.6000	150.4100	152.6000	+13.609%	27	547	-10.433%
2026-04-10	135.7500	135.7500	134.3200	134.3200	+17.618%	15	534	+1.757%
2026-04-08	109.7000	114.2000	109.6500	114.2000	+18.317%	4	544	+19.685%
2026-04-07	96.5900	96.5900	96.5200	96.5200	+23.522%	2	544	+41.608%
2026-04-02	78.1400	78.1400	78.1400	78.1400	-0.913%	1	546	+74.917%
2026-03-31	78.8700	78.8700	78.8600	78.8600	+11.811%	4	546	+73.320%
2026-03-30	69.5200	71.5200	69.5200	70.5300	-19.661%	8	546	+93.790%
2026-03-25	87.8900	87.8900	87.7900	87.7900	-0.521%	2	548	+55.690%
2026-03-24	88.2500	88.2500	88.2500	88.2500	-2.270%	5	547	+54.878%
2026-03-23	91.0000	91.0000	90.3000	90.3000	-3.008%	3	547	+51.362%
2026-03-18	93.1000	93.1000	93.1000	93.1000	+0.108%	47	547	+46.810%
2026-03-17	93.0000	93.0000	93.0000	93.0000	-4.664%	1	547	+46.968%
2026-03-16	97.9600	98.8500	97.5500	97.5500	+1.245%	36	547	+40.113%
2026-03-13	97.5600	97.5600	95.1400	96.3500	-16.159%	36	579	+41.858%
2026-03-10	116.2400	116.2400	114.9200	114.9200	+12.667%	18	569	+18.935%
2026-03-06	104.5500	110.1500	102.0000	102.0000	+5.699%	14	587	+34.000%
2026-03-05	97.0000	101.8400	94.5000	96.5000	+6.866%	10	584	+41.637%
2026-03-04	90.3000	90.3000	90.3000	90.3000	+2.207%	1	583	+51.362%
2026-03-02	88.3500	88.3500	88.3500	88.3500	-3.072%	1	584	+54.703%
2026-02-26	87.0000	91.1500	87.0000	91.1500	-15.484%	7	584	+49.951%
2026-02-12	107.8500	107.8500	107.8500	107.8500	-2.398%	1	584	+26.732%
2026-02-11	115.1500	115.1500	107.2500	110.5000	-2.411%	3	583	+23.692%
2026-02-10	115.4000	116.4000	113.2300	113.2300	-2.262%	6	585	+20.710%
2026-02-09	112.4900	120.0000	112.4900	115.8500	+15.850%	6	585	+17.980%
2026-02-06	94.0000	100.0000	94.0000	100.0000	+8.284%	3	585	+36.680%
2026-02-05	98.6700	98.6700	92.3500	92.3500	+14.720%	2	586	+48.002%
2026-02-04	93.0000	93.0000	78.1500	80.5000	-8.053%	57	587	+69.789%
2026-02-03	87.3600	87.6500	87.3600	87.5500	-15.000%	11	639	+56.117%
2026-01-30	103.1000	103.1000	103.0000	103.0000	+7.426%	10	644	+32.699%
2026-01-26	95.8800	95.8800	95.8800	95.8800	+4.342%	1	649	+42.553%
2026-01-23	91.8900	91.8900	91.8900	91.8900	-9.020%	1	650	+48.743%
2026-01-21	100.0000	101.0000	100.0000	101.0000	-20.032%	11	651	+35.327%
2026-01-13	126.3000	126.3000	126.3000	126.3000	+9.759%	1	647	+8.219%
2026-01-05	112.6300	115.0700	111.7200	115.0700	-2.697%	13	647	+18.780%
2026-01-02	126.9400	126.9400	118.0500	118.2600	-1.891%	7	649	+15.576%
2025-12-30	120.5400	120.5400	120.5400	120.5400	-0.545%	3	656	+13.390%
2025-12-24	121.2000	121.2000	121.2000	121.2000	+3.035%	1	654	+12.772%
2025-12-23	117.6300	117.6300	117.6300	117.6300	+6.530%	1	654	+16.195%
2025-12-19	107.5000	110.4200	107.5000	110.4200	+6.173%	66	655	+23.782%
2025-12-18	102.4900	104.0000	102.4900	104.0000	+5.306%	50	671	+31.423%
2025-12-17	108.0300	108.8100	98.7600	98.7600	-13.747%	3	622	+38.396%
2025-12-16	114.5000	114.5000	114.5000	114.5000	+0.439%	2	620	+19.371%
2025-12-15	116.5500	116.5500	113.8400	114.0000	-14.421%	104	620	+19.895%
2025-12-12	142.2500	142.2500	131.2500	133.2100	-21.280%	29	723	+2.605%
2025-12-11	163.4200	169.2200	163.4200	169.2200	+1.885%	11	716	-19.229%
2025-12-08	166.0900	166.0900	166.0900	166.0900	+11.507%	1	726	-17.707%
2025-12-04	148.9500	148.9500	148.9500	148.9500	-6.638%	1	726	-8.238%
2025-12-02	159.5400	159.5400	159.5400	159.5400	+1.618%	1	725	-14.329%
2025-12-01	155.5600	157.0000	155.5600	157.0000	-6.464%	2	725	-12.943%
2025-11-28	167.8500	167.8500	167.8500	167.8500	+0.431%	1	724	-18.570%
2025-11-26	162.2700	167.1300	162.2700	167.1300	+6.452%	12	728	-18.219%
2025-11-25	147.0000	157.0000	147.0000	157.0000	+19.120%	7	728	-12.943%
2025-11-24	131.8000	131.8000	131.8000	131.8000	+10.700%	1	727	+3.703%
2025-11-21	122.9000	122.9000	119.0600	119.0600	-18.059%	2	728	+14.799%
2025-11-20	145.3000	145.3000	145.3000	145.3000	+25.421%	1	729	-5.933%
2025-11-18	115.8500	115.8500	115.8500	115.8500	+1.578%	4	730	+17.980%
2025-11-14	114.0500	114.0500	114.0500	114.0500	+0.974%	3	730	+19.842%
2025-11-13	119.1000	119.6500	112.9500	112.9500	-12.183%	11	733	+21.009%
2025-11-12	128.6200	128.6200	128.6200	128.6200	+7.894%	1	724	+6.267%
2025-11-07	119.8700	119.8700	118.9500	119.2100	-8.497%	12	725	+14.655%
2025-11-06	130.2800	130.2800	130.2800	130.2800	-4.592%	3	714	+4.912%
2025-11-05	136.5500	136.5500	136.5500	136.5500	+2.979%	1	714	+0.095%
2025-11-04	134.9100	134.9100	132.6000	132.6000	-5.522%	33	715	+3.077%
2025-10-31	140.3500	140.3500	140.3500	140.3500	-5.284%	1	744	-2.615%
2025-10-30	148.0500	148.1800	148.0500	148.1800	-2.449%	3	743	-7.761%
2025-10-29	151.9000	151.9000	151.9000	151.9000	+5.413%	5	745	-10.020%
2025-10-28	144.1000	144.1000	144.1000	144.1000	+11.283%	5	750	-5.149%
2025-10-24	129.4900	129.4900	129.4900	129.4900	+9.182%	1	755	+5.553%
2025-10-21	118.6000	118.6000	118.6000	118.6000	-5.445%	1	754	+15.245%
2025-10-20	125.4300	125.4300	125.4300	125.4300	+3.252%	2	754	+8.969%
2025-10-17	122.2400	122.2400	121.4800	121.4800	-4.796%	11	753	+12.512%
2025-10-16	127.6000	127.6000	127.6000	127.6000	+6.006%	1	743	+7.116%
2025-10-14	120.3700	120.3700	120.3700	120.3700	-8.513%	10	743	+13.550%
2025-10-13	132.2500	132.3100	131.5700	131.5700	+24.853%	3	733	+3.884%
2025-10-10	105.3800	105.3800	105.3800	105.3800	-11.853%	20	732	+29.702%
2025-10-09	119.5500	119.5500	119.5500	119.5500	+2.398%	1	712	+14.329%
2025-10-08	116.7500	116.7500	116.7500	116.7500	+8.453%	1	712	+17.071%
2025-10-07	114.1500	114.1500	107.6500	107.6500	-10.104%	6	711	+26.967%
2025-10-06	119.7500	119.7500	119.7500	119.7500	+8.568%	1	711	+14.138%
2025-10-01	112.9800	113.3200	110.3000	110.3000	+3.714%	5	710	+23.917%
2025-09-30	106.3500	106.3500	106.3500	106.3500	+0.255%	5	709	+28.519%
2025-09-29	106.0800	106.0800	106.0800	106.0800	-4.604%	10	709	+28.846%
2025-09-26	111.2000	111.2000	111.2000	111.2000	-3.346%	1	699	+22.914%
2025-09-24	115.0500	115.0500	115.0500	115.0500	-0.476%	1	700	+18.801%
2025-09-22	115.6000	115.6000	115.6000	115.6000	-1.525%	12	699	+18.235%
2025-09-19	117.3900	117.3900	117.3900	117.3900	-0.601%	1	699	+16.432%
2025-09-18	118.1000	118.1000	118.1000	118.1000	-9.861%	1	699	+15.732%
2025-09-12	131.0200	131.0200	131.0200	131.0200	-7.478%	1	698	+4.320%
2025-09-10	126.0000	141.6100	126.0000	141.6100	+26.325%	16	697	-3.481%
2025-09-09	117.9900	117.9900	112.1000	112.1000	-8.039%	2	706	+21.927%
2025-09-08	121.9000	121.9000	121.9000	121.9000	+11.375%	1	708	+12.125%
2025-09-05	117.7500	117.7500	107.0000	109.4500	+27.282%	118	709	+24.879%
2025-09-04	85.9900	85.9900	85.9900	85.9900	+2.982%	1	602	+58.949%
2025-09-03	83.5000	83.5000	83.5000	83.5000	+5.683%	1	602	+63.689%
2025-09-02	79.0200	79.0200	79.0100	79.0100	-11.819%	100	602	+72.991%
2025-08-28	90.0000	90.0000	89.6000	89.6000	+12.634%	12	596	+52.545%
2025-08-25	79.5500	79.5500	79.5500	79.5500	+8.231%	1	596	+71.816%
2025-08-20	73.5000	73.5000	73.5000	73.5000	-17.831%	10	596	+85.959%
2025-08-15	89.4500	89.4500	89.4500	89.4500	-2.454%	1	586	+52.800%
2025-08-14	93.3500	93.3500	91.7000	91.7000	+2.745%	6	587	+49.051%
2025-08-13	89.2500	89.2500	89.2500	89.2500	-2.672%	5	592	+53.143%
2025-08-12	91.7000	91.7000	91.7000	91.7000	+7.692%	1	592	+49.051%
2025-08-06	82.0100	85.1500	82.0100	85.1500	+4.095%	2	592	+60.517%
2025-08-04	81.8000	81.8000	81.8000	81.8000	+6.400%	1	593	+67.090%
2025-08-01	76.8800	76.8800	76.8800	76.8800	-6.129%	10	593	+77.784%
2025-07-31	81.9000	81.9000	81.9000	81.9000	-0.146%	1	603	+66.886%
2025-07-29	85.1000	85.1000	82.0200	82.0200	+4.952%	17	603	+66.642%
2025-07-25	76.7000	78.4700	76.7000	78.1500	+11.357%	19	588	+74.894%
2025-07-22	70.1800	70.1800	70.1800	70.1800	-0.327%	1	584	+94.756%
2025-07-09	68.4000	70.4100	68.4000	70.4100	+3.165%	16	584	+94.120%
2025-07-08	68.2500	68.2500	68.2500	68.2500	+1.111%	1	569	+100.264%
2025-07-03	67.5000	67.5000	67.5000	67.5000	+5.700%	1	569	+102.489%
2025-07-02	62.1700	63.8600	62.1700	63.8600	+1.365%	11	569	+114.031%
2025-07-01	66.8500	67.5000	63.0000	63.0000	-10.320%	7	569	+116.952%
2025-06-30	70.2500	70.2500	70.2500	70.2500	+9.766%	1	572	+94.562%
2025-06-27	65.9000	66.1900	64.0000	64.0000	-2.662%	19	573	+113.563%
2025-06-26	64.9500	65.7500	64.9500	65.7500	+3.920%	6	572	+107.878%
2025-06-25	64.0300	64.0300	63.2500	63.2700	+4.527%	4	572	+116.027%
2025-06-24	62.0700	62.0700	60.2100	60.5300	+12.093%	23	573	+125.805%
2025-06-23	51.9000	54.0000	51.8500	54.0000	+2.370%	66	571	+153.111%
2025-06-20	52.1500	52.7500	52.1500	52.7500	-2.944%	20	542	+159.109%
2025-06-18	54.3500	54.3500	54.3500	54.3500	+1.684%	1	536	+151.481%
2025-06-17	53.4500	53.4500	53.4500	53.4500	-3.345%	4	536	+155.716%
2025-06-16	55.3000	55.3000	55.3000	55.3000	-0.540%	10	535	+147.161%
2025-06-13	55.2000	55.6000	55.2000	55.6000	-1.401%	14	525	+145.827%
2025-06-12	58.1000	58.1000	56.3900	56.3900	+3.658%	5	519	+142.383%
2025-06-11	51.2500	54.4300	51.2500	54.4000	+8.691%	19	518	+151.250%
2025-06-10	49.9600	50.0500	49.9600	50.0500	-0.596%	21	516	+173.087%
2025-06-09	50.3500	50.9000	50.3500	50.3500	-6.168%	27	495	+171.460%
2025-06-06	55.4000	55.6500	53.6600	53.6600	-14.974%	14	477	+154.715%
2025-06-05	64.3000	64.3000	63.1000	63.1100	+0.782%	24	479	+116.574%
2025-06-04	61.6000	62.9500	61.3000	62.6200	+6.334%	74	458	+118.269%
2025-06-03	57.6000	58.8900	57.6000	58.8900	+6.937%	97	448	+132.094%
2025-06-02	54.6000	55.0700	53.7800	55.0700	+9.942%	103	448	+148.193%
2025-05-29	50.0900	50.0900	50.0900	50.0900	+9.630%	10	388	+172.869%
2025-05-15	43.8500	45.6900	43.8500	45.6900	+2.169%	10	388	+199.146%
2025-05-14	44.7200	44.7200	44.7200	44.7200	-0.179%	6	378	+205.635%
2025-05-13	44.8900	46.4100	44.3800	44.8000	+18.456%	12	372	+205.089%
2025-05-12	37.8200	37.8200	37.8200	37.8200	+31.777%	4	363	+261.396%
2025-05-06	28.7000	28.7000	28.7000	28.7000	+1.056%	1	363	+376.237%
2025-05-05	28.4000	28.4000	28.4000	28.4000	+7.617%	1	364	+381.268%
2025-05-01	26.8000	26.8000	26.3900	26.3900	+28.418%	33	364	+417.923%
2025-04-24	20.5500	20.5500	20.5500	20.5500	+14.740%	25	389	+565.109%
2025-04-23	17.9100	17.9100	17.9100	17.9100	+3.228%	3	372	+663.149%
2025-04-17	17.3500	17.3500	17.3500	17.3500	-1.977%	1	370	+687.781%
2025-04-16	18.0000	18.0500	16.7500	17.7000	-10.876%	6	370	+672.203%
2025-04-15	19.8600	19.8600	19.8600	19.8600	-4.289%	1	373	+588.218%
2025-04-14	20.7500	20.7500	20.7500	20.7500	+0.096%	2	372	+558.699%
2025-04-11	21.5200	21.5200	20.7300	20.7300	-6.157%	4	372	+559.334%
2025-04-09	18.8000	22.0900	18.8000	22.0900	+60.889%	53	371	+518.742%
2025-04-08	15.9100	15.9200	13.7200	13.7300	-2.968%	34	424	+895.484%
2025-04-07	14.1500	14.1500	14.1500	14.1500	+35.536%	3	426	+865.936%
2025-04-04	9.8500	10.4500	9.2000	10.4400	-16.746%	16	429	+1,209.195%
2025-04-03	12.5400	12.5400	12.5400	12.5400	-28.138%	1	431	+989.952%
2025-03-27	16.9000	17.4500	16.7800	17.4500	-10.969%	64	431	+683.266%
2025-03-26	19.6000	19.6000	19.6000	19.6000	-19.008%	2	374	+597.347%
2025-03-24	25.7500	25.7500	24.2000	24.2000	+1.681%	9	376	+464.793%
2025-03-10	23.8000	23.8000	23.8000	23.8000	-9.264%	1	383	+474.286%
2025-03-07	23.0000	26.2300	22.8000	26.2300	+24.019%	22	384	+421.083%
2025-03-06	22.3500	22.3500	21.1500	21.1500	-13.320%	2	388	+546.241%
2025-03-05	24.2500	24.8500	24.2500	24.4000	+6.087%	4	388	+460.164%
2025-03-03	27.1000	27.1000	23.0000	23.0000	-22.689%	49	386	+494.261%
2025-02-28	29.7500	29.7500	29.7500	29.7500	-11.721%	70	386	+359.429%
2025-02-27	33.7000	33.7000	33.7000	33.7000	-3.742%	43	351	+305.579%
2025-02-26	35.0100	35.0100	35.0100	35.0100	-2.506%	1	351	+290.403%
2025-02-24	35.0000	35.9100	35.0000	35.9100	-24.685%	51	352	+280.618%
2025-02-14	47.6800	47.6800	47.6800	47.6800	-0.873%	20	348	+186.661%
2025-02-10	48.1000	48.1000	48.1000	48.1000	+13.230%	1	348	+184.158%
2025-02-07	42.4800	42.4800	42.4800	42.4800	-10.000%	60	348	+221.751%
2025-02-06	47.2000	47.2000	47.2000	47.2000	-4.569%	1	318	+189.576%
2025-02-05	46.4300	49.4600	46.4300	49.4600	+26.335%	31	317	+176.345%
2025-01-30	38.3500	39.1500	38.0000	39.1500	+17.922%	113	318	+249.119%
2025-01-28	31.0000	33.2000	30.8200	33.2000	-0.150%	133	297	+311.687%
2025-01-27	37.5300	37.5300	33.2500	33.2500	-31.655%	3	168	+311.068%
2025-01-23	48.7000	48.9700	48.5000	48.6500	-10.914%	6	170	+180.946%
2025-01-22	53.6000	54.6100	53.6000	54.6100	+11.335%	3	171	+150.284%
2025-01-16	49.0500	49.0500	49.0500	49.0500	+12.552%	75	170	+178.654%
2025-01-13	43.5800	43.5800	43.5800	43.5800	-4.847%	1	179	+213.630%
2025-01-07	45.8300	45.8300	45.8000	45.8000	-4.583%	2	179	+198.428%
2025-01-06	51.5000	51.5000	48.0000	48.0000	-0.415%	3	178	+184.750%
2024-12-31	48.2000	48.2000	48.2000	48.2000	-2.960%	2	175	+183.568%
2024-12-30	49.6700	49.6700	49.6700	49.6700	-3.385%	1	175	+175.176%
2024-12-27	51.4100	51.4100	51.4100	51.4100	-8.032%	2	175	+165.863%
2024-12-26	54.3000	55.9000	54.3000	55.9000	+35.351%	3	174	+144.508%
2024-12-19	43.8300	43.8300	40.7400	41.3000	-12.389%	4	173	+230.944%
2024-12-18	54.5700	54.5700	47.1400	47.1400	-9.346%	5	176	+189.945%
2024-12-17	54.0000	56.1900	52.0000	52.0000	-14.894%	38	175	+162.846%
2024-12-16	48.4300	62.4000	48.4300	61.1000	+64.247%	149	148	+123.699%
2024-12-13	39.6000	40.2000	37.2000	37.2000	+81.463%	40	72	+267.419%
2024-12-11	18.7600	20.5000	18.7600	20.5000	+10.215%	18	70	+566.732%
2024-12-06	18.6000	18.6000	18.6000	18.6000	+8.140%	2	68	+634.839%
2024-11-05	17.2000	17.2000	17.2000	17.2000	-15.271%	15	67	+694.651%
2024-10-21	19.9100	20.3000	19.9100	20.3000	-0.049%	73	52	+573.300%
2024-10-18	20.2700	20.3100	20.2700	20.3100	-9.492%	30	83	+572.969%
2024-10-17	22.4400	22.4400	22.4400	22.4400	+18.730%	60	98	+509.091%
2024-10-16	18.2600	18.9000	18.2600	18.9000	+2.717%	27	38	+623.175%
2024-10-15	18.4000	18.4000	18.4000	18.4000	-13.289%	1	13	+642.826%
2024-10-11	21.2200	21.2200	21.2200	21.2200	-7.739%	2	13	+544.109%
2024-10-09	23.0000	23.0000	23.0000	23.0000	+45.570%	1	14	+494.261%
2024-10-01	14.9200	15.8000	14.9000	15.8000	+7.850%	14	13	+765.063%
2024-09-18	14.6500	14.6500	14.6500	14.6500	+1.384%	2	9	+832.969%
2024-09-17	14.4500	14.4500	14.4500	14.4500	-5.246%	1	7	+845.882%
2024-09-16	15.2500	15.2500	15.2500	15.2500	-2.742%	1	6	+796.262%
2024-09-12	15.6800	15.6800	15.6800	15.6800	+30.667%	1	5	+771.684%
2024-09-11	9.9500	12.0000	9.9500	12.0000	-6.250%	2	5	+1,039.000%
2024-09-05	12.8000	12.8000	12.8000	12.8000	-8.571%	1	4	+967.813%
2024-08-29	14.1000	14.1000	14.0000	14.0000	-14.110%	2	3	+876.286%
2024-08-23	16.3000	16.3000	16.3000	16.3000	+1.558%	2	3	+738.528%
2024-08-22	16.0500	16.0500	16.0500	16.0500	+28.297%	1	4	+751.589%
2024-08-14	12.1800	12.5100	12.1800	12.5100	+19.828%	3	3	+992.566%
2024-08-09	10.4400	10.4400	10.4400	10.4400	0.000%	4	2	+1,209.195%