Dark

AVGO20261218C265
AVGO Dec 18 2026 265.00 Call (AVGO261218C00265000)
option OPRA

EOD

Jun 26, 2026

119.65-8.817%(-11.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	117.8700	119.6500	117.8700	119.6500	-8.817%	2	329	0.000%
2026-06-25	131.2200	131.2200	131.2200	131.2200	-9.178%	1	330	-8.817%
2026-06-22	144.4800	144.4800	144.4800	144.4800	+16.011%	1	329	-17.186%
2026-06-10	124.5400	124.5400	124.5400	124.5400	-18.998%	1	328	-3.926%
2026-06-09	153.7500	153.7500	153.7500	153.7500	+6.438%	1	328	-22.179%
2026-06-08	144.4500	144.4500	144.4500	144.4500	-2.629%	1	327	-17.169%
2026-06-05	148.3500	148.3500	148.3500	148.3500	-35.334%	1	327	-19.346%
2026-06-02	229.4100	229.4100	229.4100	229.4100	+43.561%	1	327	-47.844%
2026-05-19	159.8000	159.8000	159.8000	159.8000	-9.830%	2	327	-25.125%
2026-05-15	175.0500	177.2200	175.0500	177.2200	+6.413%	2	327	-32.485%
2026-04-30	166.5400	166.5400	166.5400	166.5400	+11.975%	1	328	-28.155%
2026-04-28	148.7300	148.7300	148.7300	148.7300	-12.891%	1	329	-19.552%
2026-04-22	170.7400	170.7400	170.7400	170.7400	+9.977%	1	329	-29.923%
2026-04-17	155.2300	155.2500	155.2300	155.2500	+5.190%	2	330	-22.931%
2026-04-15	146.1000	147.5900	146.1000	147.5900	+13.339%	11	330	-18.931%
2026-04-13	130.2200	130.2200	130.2200	130.2200	+3.087%	1	330	-8.117%
2026-04-10	126.3200	126.3200	126.3200	126.3200	+35.624%	1	331	-5.280%
2026-04-07	93.5900	93.5900	93.0600	93.1400	+15.344%	15	331	+28.463%
2026-04-06	80.7500	80.7500	80.7500	80.7500	+6.348%	2	327	+48.173%
2026-03-31	75.9300	75.9300	75.9300	75.9300	+12.823%	1	329	+57.579%
2026-03-30	68.6500	68.6500	67.3000	67.3000	-21.790%	9	329	+77.786%
2026-03-24	84.0500	86.0500	84.0500	86.0500	-5.956%	4	326	+39.047%
2026-03-13	91.5000	91.5000	91.5000	91.5000	-10.984%	1	328	+30.765%
2026-03-12	102.7900	102.7900	102.7900	102.7900	-7.187%	10	329	+16.402%
2026-03-09	110.7500	110.7500	110.7500	110.7500	+19.086%	1	329	+8.036%
2026-03-05	94.1000	94.1000	93.0000	93.0000	+3.841%	11	328	+28.656%
2026-02-26	90.2500	90.2500	89.5600	89.5600	-5.127%	6	329	+33.598%
2026-02-24	94.4000	94.4000	94.4000	94.4000	-7.496%	1	331	+26.748%
2026-02-06	90.7000	102.0500	90.7000	102.0500	+13.389%	2	330	+17.246%
2026-02-03	90.1500	90.1500	90.0000	90.0000	-9.684%	2	332	+32.944%
2026-02-02	99.6500	99.6500	99.6500	99.6500	+0.302%	1	330	+20.070%
2026-01-28	99.3500	99.3500	99.3500	99.3500	+1.274%	2	330	+20.433%
2026-01-22	98.1000	98.1000	98.1000	98.1000	-1.159%	1	328	+21.967%
2026-01-21	99.3000	99.3000	99.2500	99.2500	-15.308%	3	327	+20.554%
2026-01-16	117.1900	117.1900	117.1900	117.1900	+12.079%	1	326	+2.099%
2026-01-14	109.0000	109.0000	104.4400	104.5600	-7.214%	4	326	+14.432%
2026-01-09	112.0000	112.6900	112.0000	112.6900	+7.324%	2	325	+6.176%
2026-01-08	105.0000	105.0000	105.0000	105.0000	-8.169%	1	325	+13.952%
2026-01-06	114.3400	114.3400	114.3400	114.3400	+2.254%	2	324	+4.644%
2026-01-05	111.1600	112.9200	109.0000	111.8200	-4.915%	17	324	+7.002%
2025-12-30	117.6300	117.7500	117.6000	117.6000	+0.513%	6	318	+1.743%
2025-12-29	117.0000	117.0000	117.0000	117.0000	-0.510%	2	318	+2.265%
2025-12-26	117.0000	117.6000	117.0000	117.6000	+6.764%	2	316	+1.743%
2025-12-22	109.2800	110.1500	109.2800	110.1500	+10.194%	2	315	+8.625%
2025-12-18	100.5000	100.5000	99.9600	99.9600	-7.956%	19	314	+19.698%
2025-12-16	108.6000	108.6000	108.6000	108.6000	-5.819%	1	312	+10.175%
2025-12-15	113.9800	115.3100	113.2800	115.3100	-8.324%	20	312	+3.764%
2025-12-12	134.6200	134.6200	123.5500	125.7800	-23.305%	38	322	-4.874%
2025-12-10	164.0000	164.0000	164.0000	164.0000	+8.775%	2	350	-27.043%
2025-12-05	150.2000	150.7700	150.2000	150.7700	+7.348%	7	350	-20.641%
2025-12-03	140.4500	140.4500	140.4500	140.4500	-6.273%	2	350	-14.810%
2025-11-25	149.8500	149.8500	149.8500	149.8500	+31.678%	1	348	-20.153%
2025-11-14	113.7500	113.8000	113.6500	113.8000	-2.318%	27	348	+5.141%
2025-11-13	116.4500	116.5000	116.4500	116.5000	-6.800%	10	362	+2.704%
2025-11-12	125.0000	125.0000	125.0000	125.0000	-2.965%	5	362	-4.280%
2025-11-10	128.8200	128.8200	128.8200	128.8200	+8.498%	1	358	-7.118%
2025-11-07	120.1400	120.1400	115.2600	118.7300	-13.177%	52	358	+0.775%
2025-10-31	136.7500	136.7500	136.7500	136.7500	+11.269%	1	318	-12.505%
2025-10-24	122.9000	122.9000	122.9000	122.9000	+0.796%	1	318	-2.644%
2025-10-17	121.9300	121.9300	121.9300	121.9300	-7.136%	2	319	-1.870%
2025-10-16	131.3000	131.3000	131.3000	131.3000	+6.731%	1	318	-8.873%
2025-10-15	123.0200	123.0200	123.0200	123.0200	+3.543%	2	317	-2.739%
2025-10-13	118.8100	118.8100	118.8100	118.8100	0.000%	2	317	+0.707%
2025-10-10	119.4800	119.4800	118.8100	118.8100	+5.750%	2	318	+0.707%
2025-10-02	113.2400	113.2400	112.3500	112.3500	-2.040%	4	316	+6.498%
2025-09-18	114.6900	114.6900	114.6900	114.6900	-10.026%	1	315	+4.325%
2025-09-15	127.4700	127.4700	127.4700	127.4700	-2.917%	2	314	-6.135%
2025-09-11	131.3000	131.3000	131.3000	131.3000	-0.808%	1	316	-8.873%
2025-09-10	132.3700	132.3700	132.3700	132.3700	+15.456%	1	317	-9.609%
2025-09-09	114.6500	114.6500	114.6500	114.6500	-3.044%	1	317	+4.361%
2025-09-08	118.2500	118.2500	118.2500	118.2500	+12.245%	1	318	+1.184%
2025-09-05	105.3500	105.3500	105.3500	105.3500	+26.928%	9	318	+13.574%
2025-09-04	83.0000	83.0000	83.0000	83.0000	+13.543%	1	318	+44.157%
2025-09-02	73.1000	73.1000	73.1000	73.1000	-0.191%	1	317	+63.680%
2025-08-20	70.8600	73.2400	70.4300	73.2400	-5.375%	6	317	+63.367%
2025-08-19	77.4000	77.4000	77.4000	77.4000	-8.294%	4	318	+54.587%
2025-08-18	83.6900	84.4000	83.6900	84.4000	-4.134%	2	319	+41.765%
2025-08-15	87.1600	88.0400	87.1600	88.0400	-0.045%	2	320	+35.904%
2025-08-13	88.0800	88.0800	88.0800	88.0800	-0.777%	1	319	+35.842%
2025-08-12	88.7700	88.7700	88.7700	88.7700	+15.676%	1	318	+34.787%
2025-08-05	76.7400	76.7400	76.7400	76.7400	+4.922%	1	318	+55.916%
2025-08-01	73.1400	73.1400	73.1400	73.1400	-0.961%	1	318	+63.590%
2025-07-24	73.8500	73.8500	73.8500	73.8500	+11.809%	1	317	+62.018%
2025-07-23	64.7000	66.0500	64.7000	66.0500	-0.811%	2	318	+81.151%
2025-07-22	66.5900	66.5900	66.5900	66.5900	-9.647%	1	319	+79.682%
2025-07-17	72.6200	73.7000	72.6200	73.7000	+7.938%	2	318	+62.347%
2025-07-16	68.2800	68.2800	68.2800	68.2800	+3.816%	1	318	+75.234%
2025-07-14	65.7700	65.7700	65.7700	65.7700	+0.890%	1	317	+81.922%
2025-07-10	65.1900	65.1900	65.1900	65.1900	-3.164%	1	316	+83.540%
2025-07-09	67.3200	67.3200	67.3200	67.3200	-1.145%	1	316	+77.733%
2025-07-07	66.8500	68.1000	66.8500	68.1000	+3.969%	2	315	+75.698%
2025-07-03	65.5000	65.5000	65.5000	65.5000	+4.432%	1	317	+82.672%
2025-07-02	63.1400	63.1400	62.7200	62.7200	+5.857%	2	317	+90.768%
2025-07-01	64.2200	64.2200	59.2500	59.2500	-2.066%	12	315	+101.941%
2025-06-25	62.6000	62.6000	60.1000	60.5000	+3.596%	13	327	+97.769%
2025-06-24	59.7000	59.7000	58.4000	58.4000	+16.103%	4	320	+104.880%
2025-06-17	50.4500	50.4500	50.3000	50.3000	-10.259%	3	321	+137.873%
2025-06-12	54.7300	56.2600	54.7300	56.0500	+3.223%	20	319	+113.470%
2025-06-11	54.3000	54.3000	54.3000	54.3000	+12.005%	1	306	+120.350%
2025-06-09	48.4800	48.4800	48.4800	48.4800	-6.500%	1	305	+146.803%
2025-06-06	54.1500	54.7500	51.8500	51.8500	-14.720%	40	304	+130.762%
2025-06-05	60.4000	60.8000	60.4000	60.8000	+3.896%	3	301	+96.793%
2025-06-04	58.5200	58.5200	58.5200	58.5200	+19.673%	2	302	+104.460%
2025-05-29	48.9000	48.9000	48.9000	48.9000	+92.520%	1	302	+144.683%
2025-05-01	25.4000	25.4000	25.4000	25.4000	+16.782%	6	302	+371.063%
2025-04-28	21.7500	21.7500	21.7500	21.7500	+0.462%	1	296	+450.115%
2025-04-25	21.6500	21.6500	21.6500	21.6500	+2.074%	2	296	+452.656%
2025-04-24	21.2100	21.2100	21.2100	21.2100	+23.673%	1	296	+464.121%
2025-04-23	17.2200	17.2200	17.1500	17.1500	+13.576%	2	296	+597.668%
2025-04-16	15.1000	15.1000	15.1000	15.1000	-8.151%	12	296	+692.384%
2025-04-09	14.2700	16.4400	14.2700	16.4400	+11.837%	3	296	+627.798%
2025-04-08	14.7000	14.7000	14.7000	14.7000	+25.641%	9	294	+713.946%
2025-04-07	9.4000	11.7500	9.4000	11.7000	-24.565%	19	294	+922.650%
2025-04-02	15.5100	15.5100	15.5100	15.5100	-47.953%	13	305	+671.438%
2025-02-25	29.8000	29.8000	29.8000	29.8000	-15.076%	1	305	+301.510%
2025-02-24	35.0900	35.0900	35.0900	35.0900	-25.372%	1	305	+240.980%
2025-02-10	47.0200	47.0200	47.0200	47.0200	+6.068%	30	305	+154.466%
2025-02-05	44.3300	44.3300	44.3300	44.3300	+16.047%	30	305	+169.908%
2025-02-03	38.2000	38.2000	38.2000	38.2000	-4.667%	1	275	+213.220%
2025-01-31	40.0700	40.0700	40.0700	40.0700	+7.570%	160	276	+198.602%
2025-01-30	36.9200	37.2500	36.9200	37.2500	+17.138%	80	294	+221.208%
2025-01-27	36.1000	36.1000	31.8000	31.8000	-36.336%	16	225	+276.258%
2025-01-22	50.0500	50.0500	49.9500	49.9500	+0.807%	12	236	+139.540%
2025-01-21	49.6500	49.6500	49.5500	49.5500	+6.103%	89	236	+141.473%
2025-01-16	46.7000	46.7000	46.7000	46.7000	+13.764%	75	250	+156.210%
2025-01-10	41.0500	41.0500	41.0500	41.0500	-17.900%	50	175	+191.474%
2025-01-06	50.0000	50.0000	50.0000	50.0000	-2.913%	2	177	+139.300%
2024-12-27	51.0000	51.5000	51.0000	51.5000	+15.471%	4	177	+132.330%
2024-12-23	44.5000	44.6000	44.5000	44.6000	+11.444%	10	175	+168.274%
2024-12-20	44.1200	44.1200	39.5500	40.0200	-12.141%	30	175	+198.976%
2024-12-18	49.7300	49.7300	45.5500	45.5500	-9.515%	9	175	+162.678%
2024-12-17	50.3400	50.3400	50.3400	50.3400	-14.966%	1	175	+137.684%
2024-12-16	53.7500	59.2000	53.7500	59.2000	+50.445%	13	175	+102.111%
2024-12-13	36.4500	39.3600	36.2000	39.3500	+112.703%	232	176	+204.066%
2024-12-06	18.5000	18.5000	18.5000	18.5000	+37.037%	2	173	+546.757%
2024-11-22	13.5000	13.5500	13.5000	13.5000	-2.174%	132	174	+786.296%
2024-11-18	13.8000	13.8000	13.8000	13.8000	-17.612%	1	173	+767.029%
2024-11-12	16.7500	16.7500	16.7500	16.7500	-16.250%	1	172	+614.328%
2024-11-08	20.0000	20.0000	20.0000	20.0000	+22.175%	2	173	+498.250%
2024-11-04	16.3700	16.3700	16.3700	16.3700	-3.136%	65	172	+630.910%
2024-10-23	16.9000	16.9000	16.9000	16.9000	-11.286%	5	107	+607.988%
2024-10-21	19.0500	19.0500	19.0500	19.0500	-5.693%	3	112	+528.084%
2024-10-11	20.2000	20.2000	20.2000	20.2000	+23.699%	2	109	+492.327%
2024-10-02	16.3300	16.3300	16.3300	16.3300	-13.598%	1	109	+632.701%
2024-09-26	17.1000	18.9000	17.1000	18.9000	+6.180%	5	110	+533.069%
2024-09-25	17.8000	17.8000	17.8000	17.8000	+15.360%	2	110	+572.191%
2024-09-20	15.4300	15.4300	15.4300	15.4300	+11.812%	4	110	+675.437%
2024-09-18	13.8000	13.8000	13.8000	13.8000	+64.090%	1	108	+767.029%
2024-09-10	8.4100	8.4100	8.4100	8.4100	+18.451%	1	109	+1,322.711%
2024-09-09	7.1000	7.1000	7.1000	7.1000	-5.333%	1	109	+1,585.211%
2024-09-06	7.5000	7.5000	7.5000	7.5000	-37.238%	2	110	+1,495.333%
2024-09-05	12.4000	12.4000	11.9500	11.9500	-2.846%	101	109	+901.255%
2024-08-29	12.3000	12.3000	12.3000	12.3000	-8.072%	1	10	+872.764%
2024-08-26	13.3800	13.3800	13.3800	13.3800	-8.356%	1	10	+794.245%
2024-08-21	14.6000	14.6000	14.6000	14.6000	+8.955%	1	10	+719.521%
2024-08-19	13.4000	13.4000	13.4000	13.4000	-8.844%	4	9	+792.910%
2024-08-16	14.5800	14.7400	14.5800	14.7000	+54.737%	6	5	+713.946%
2024-08-06	9.5000	9.5000	9.5000	9.5000	+30.137%	1	3	+1,159.474%
2024-08-05	7.3000	7.3000	7.3000	7.3000	-36.522%	1	2	+1,539.041%
2024-07-26	11.5000	11.5000	11.5000	11.5000	-4.167%	24	3	+940.435%
2024-07-25	12.0000	12.0000	12.0000	12.0000	-20.000%	12	15	+897.083%
2024-07-22	15.0000	15.0000	15.0000	15.0000	0.000%	1	3	+697.667%
2024-07-19	15.0000	15.0000	15.0000	15.0000	-21.875%	2	2	+697.667%
2024-07-15	19.2000	19.2000	19.2000	19.2000	0.000%	1	1	+523.177%