Dark

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

EOD

Aug 14, 2026

132.50-23.144%(-39.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	137.2500	137.2500	132.5000	132.5000	-23.144%	2	318	0.000%
2026-08-07	172.4000	172.4000	172.4000	172.4000	+4.682%	10	318	-23.144%
2026-08-05	167.7400	167.7400	164.6800	164.6900	+6.942%	3	328	-19.546%
2026-08-04	154.0000	154.0000	154.0000	154.0000	+19.798%	1	328	-13.961%
2026-07-28	127.3000	128.5500	127.3000	128.5500	-10.356%	2	328	+3.073%
2026-07-22	143.4000	143.4000	143.4000	143.4000	+0.280%	1	328	-7.601%
2026-07-14	143.0000	143.0000	143.0000	143.0000	+19.515%	7	329	-7.343%
2026-06-26	117.8700	119.6500	117.8700	119.6500	-8.817%	2	329	+10.740%
2026-06-25	131.2200	131.2200	131.2200	131.2200	-9.178%	1	330	+0.975%
2026-06-22	144.4800	144.4800	144.4800	144.4800	+16.011%	1	329	-8.292%
2026-06-10	124.5400	124.5400	124.5400	124.5400	-18.998%	1	328	+6.392%
2026-06-09	153.7500	153.7500	153.7500	153.7500	+6.438%	1	328	-13.821%
2026-06-08	144.4500	144.4500	144.4500	144.4500	-2.629%	1	327	-8.273%
2026-06-05	148.3500	148.3500	148.3500	148.3500	-35.334%	1	327	-10.684%
2026-06-02	229.4100	229.4100	229.4100	229.4100	+43.561%	1	327	-42.243%
2026-05-19	159.8000	159.8000	159.8000	159.8000	-9.830%	2	327	-17.084%
2026-05-15	175.0500	177.2200	175.0500	177.2200	+6.413%	2	327	-25.234%
2026-04-30	166.5400	166.5400	166.5400	166.5400	+11.975%	1	328	-20.440%
2026-04-28	148.7300	148.7300	148.7300	148.7300	-12.891%	1	329	-10.912%
2026-04-22	170.7400	170.7400	170.7400	170.7400	+9.977%	1	329	-22.397%
2026-04-17	155.2300	155.2500	155.2300	155.2500	+5.190%	2	330	-14.654%
2026-04-15	146.1000	147.5900	146.1000	147.5900	+13.339%	11	330	-10.224%
2026-04-13	130.2200	130.2200	130.2200	130.2200	+3.087%	1	330	+1.751%
2026-04-10	126.3200	126.3200	126.3200	126.3200	+35.624%	1	331	+4.892%
2026-04-07	93.5900	93.5900	93.0600	93.1400	+15.344%	15	331	+42.259%
2026-04-06	80.7500	80.7500	80.7500	80.7500	+6.348%	2	327	+64.087%
2026-03-31	75.9300	75.9300	75.9300	75.9300	+12.823%	1	329	+74.503%
2026-03-30	68.6500	68.6500	67.3000	67.3000	-21.790%	9	329	+96.880%
2026-03-24	84.0500	86.0500	84.0500	86.0500	-5.956%	4	326	+53.980%
2026-03-13	91.5000	91.5000	91.5000	91.5000	-10.984%	1	328	+44.809%
2026-03-12	102.7900	102.7900	102.7900	102.7900	-7.187%	10	329	+28.904%
2026-03-09	110.7500	110.7500	110.7500	110.7500	+19.086%	1	329	+19.639%
2026-03-05	94.1000	94.1000	93.0000	93.0000	+3.841%	11	328	+42.473%
2026-02-26	90.2500	90.2500	89.5600	89.5600	-5.127%	6	329	+47.946%
2026-02-24	94.4000	94.4000	94.4000	94.4000	-7.496%	1	331	+40.360%
2026-02-06	90.7000	102.0500	90.7000	102.0500	+13.389%	2	330	+29.838%
2026-02-03	90.1500	90.1500	90.0000	90.0000	-9.684%	2	332	+47.222%
2026-02-02	99.6500	99.6500	99.6500	99.6500	+0.302%	1	330	+32.965%
2026-01-28	99.3500	99.3500	99.3500	99.3500	+1.274%	2	330	+33.367%
2026-01-22	98.1000	98.1000	98.1000	98.1000	-1.159%	1	328	+35.066%
2026-01-21	99.3000	99.3000	99.2500	99.2500	-15.308%	3	327	+33.501%
2026-01-16	117.1900	117.1900	117.1900	117.1900	+12.079%	1	326	+13.064%
2026-01-14	109.0000	109.0000	104.4400	104.5600	-7.214%	4	326	+26.721%
2026-01-09	112.0000	112.6900	112.0000	112.6900	+7.324%	2	325	+17.579%
2026-01-08	105.0000	105.0000	105.0000	105.0000	-8.169%	1	325	+26.190%
2026-01-06	114.3400	114.3400	114.3400	114.3400	+2.254%	2	324	+15.882%
2026-01-05	111.1600	112.9200	109.0000	111.8200	-4.915%	17	324	+18.494%
2025-12-30	117.6300	117.7500	117.6000	117.6000	+0.513%	6	318	+12.670%
2025-12-29	117.0000	117.0000	117.0000	117.0000	-0.510%	2	318	+13.248%
2025-12-26	117.0000	117.6000	117.0000	117.6000	+6.764%	2	316	+12.670%
2025-12-22	109.2800	110.1500	109.2800	110.1500	+10.194%	2	315	+20.291%
2025-12-18	100.5000	100.5000	99.9600	99.9600	-7.956%	19	314	+32.553%
2025-12-16	108.6000	108.6000	108.6000	108.6000	-5.819%	1	312	+22.007%
2025-12-15	113.9800	115.3100	113.2800	115.3100	-8.324%	20	312	+14.908%
2025-12-12	134.6200	134.6200	123.5500	125.7800	-23.305%	38	322	+5.343%
2025-12-10	164.0000	164.0000	164.0000	164.0000	+8.775%	2	350	-19.207%
2025-12-05	150.2000	150.7700	150.2000	150.7700	+7.348%	7	350	-12.118%
2025-12-03	140.4500	140.4500	140.4500	140.4500	-6.273%	2	350	-5.660%
2025-11-25	149.8500	149.8500	149.8500	149.8500	+31.678%	1	348	-11.578%
2025-11-14	113.7500	113.8000	113.6500	113.8000	-2.318%	27	348	+16.432%
2025-11-13	116.4500	116.5000	116.4500	116.5000	-6.800%	10	362	+13.734%
2025-11-12	125.0000	125.0000	125.0000	125.0000	-2.965%	5	362	+6.000%
2025-11-10	128.8200	128.8200	128.8200	128.8200	+8.498%	1	358	+2.857%
2025-11-07	120.1400	120.1400	115.2600	118.7300	-13.177%	52	358	+11.598%
2025-10-31	136.7500	136.7500	136.7500	136.7500	+11.269%	1	318	-3.108%
2025-10-24	122.9000	122.9000	122.9000	122.9000	+0.796%	1	318	+7.811%
2025-10-17	121.9300	121.9300	121.9300	121.9300	-7.136%	2	319	+8.669%
2025-10-16	131.3000	131.3000	131.3000	131.3000	+6.731%	1	318	+0.914%
2025-10-15	123.0200	123.0200	123.0200	123.0200	+3.543%	2	317	+7.706%
2025-10-13	118.8100	118.8100	118.8100	118.8100	0.000%	2	317	+11.523%
2025-10-10	119.4800	119.4800	118.8100	118.8100	+5.750%	2	318	+11.523%
2025-10-02	113.2400	113.2400	112.3500	112.3500	-2.040%	4	316	+17.935%
2025-09-18	114.6900	114.6900	114.6900	114.6900	-10.026%	1	315	+15.529%
2025-09-15	127.4700	127.4700	127.4700	127.4700	-2.917%	2	314	+3.946%
2025-09-11	131.3000	131.3000	131.3000	131.3000	-0.808%	1	316	+0.914%
2025-09-10	132.3700	132.3700	132.3700	132.3700	+15.456%	1	317	+0.098%
2025-09-09	114.6500	114.6500	114.6500	114.6500	-3.044%	1	317	+15.569%
2025-09-08	118.2500	118.2500	118.2500	118.2500	+12.245%	1	318	+12.051%
2025-09-05	105.3500	105.3500	105.3500	105.3500	+26.928%	9	318	+25.771%
2025-09-04	83.0000	83.0000	83.0000	83.0000	+13.543%	1	318	+59.639%
2025-09-02	73.1000	73.1000	73.1000	73.1000	-0.191%	1	317	+81.259%
2025-08-20	70.8600	73.2400	70.4300	73.2400	-5.375%	6	317	+80.912%
2025-08-19	77.4000	77.4000	77.4000	77.4000	-8.294%	4	318	+71.189%
2025-08-18	83.6900	84.4000	83.6900	84.4000	-4.134%	2	319	+56.991%
2025-08-15	87.1600	88.0400	87.1600	88.0400	-0.045%	2	320	+50.500%
2025-08-13	88.0800	88.0800	88.0800	88.0800	-0.777%	1	319	+50.431%
2025-08-12	88.7700	88.7700	88.7700	88.7700	+15.676%	1	318	+49.262%
2025-08-05	76.7400	76.7400	76.7400	76.7400	+4.922%	1	318	+72.661%
2025-08-01	73.1400	73.1400	73.1400	73.1400	-0.961%	1	318	+81.159%
2025-07-24	73.8500	73.8500	73.8500	73.8500	+11.809%	1	317	+79.418%
2025-07-23	64.7000	66.0500	64.7000	66.0500	-0.811%	2	318	+100.606%
2025-07-22	66.5900	66.5900	66.5900	66.5900	-9.647%	1	319	+98.979%
2025-07-17	72.6200	73.7000	72.6200	73.7000	+7.938%	2	318	+79.783%
2025-07-16	68.2800	68.2800	68.2800	68.2800	+3.816%	1	318	+94.054%
2025-07-14	65.7700	65.7700	65.7700	65.7700	+0.890%	1	317	+101.460%
2025-07-10	65.1900	65.1900	65.1900	65.1900	-3.164%	1	316	+103.252%
2025-07-09	67.3200	67.3200	67.3200	67.3200	-1.145%	1	316	+96.821%
2025-07-07	66.8500	68.1000	66.8500	68.1000	+3.969%	2	315	+94.567%
2025-07-03	65.5000	65.5000	65.5000	65.5000	+4.432%	1	317	+102.290%
2025-07-02	63.1400	63.1400	62.7200	62.7200	+5.857%	2	317	+111.256%
2025-07-01	64.2200	64.2200	59.2500	59.2500	-2.066%	12	315	+123.629%
2025-06-25	62.6000	62.6000	60.1000	60.5000	+3.596%	13	327	+119.008%
2025-06-24	59.7000	59.7000	58.4000	58.4000	+16.103%	4	320	+126.884%
2025-06-17	50.4500	50.4500	50.3000	50.3000	-10.259%	3	321	+163.419%
2025-06-12	54.7300	56.2600	54.7300	56.0500	+3.223%	20	319	+136.396%
2025-06-11	54.3000	54.3000	54.3000	54.3000	+12.005%	1	306	+144.015%
2025-06-09	48.4800	48.4800	48.4800	48.4800	-6.500%	1	305	+173.309%
2025-06-06	54.1500	54.7500	51.8500	51.8500	-14.720%	40	304	+155.545%
2025-06-05	60.4000	60.8000	60.4000	60.8000	+3.896%	3	301	+117.928%
2025-06-04	58.5200	58.5200	58.5200	58.5200	+19.673%	2	302	+126.418%
2025-05-29	48.9000	48.9000	48.9000	48.9000	+92.520%	1	302	+170.961%
2025-05-01	25.4000	25.4000	25.4000	25.4000	+16.782%	6	302	+421.654%
2025-04-28	21.7500	21.7500	21.7500	21.7500	+0.462%	1	296	+509.195%
2025-04-25	21.6500	21.6500	21.6500	21.6500	+2.074%	2	296	+512.009%
2025-04-24	21.2100	21.2100	21.2100	21.2100	+23.673%	1	296	+524.705%
2025-04-23	17.2200	17.2200	17.1500	17.1500	+13.576%	2	296	+672.595%
2025-04-16	15.1000	15.1000	15.1000	15.1000	-8.151%	12	296	+777.483%
2025-04-09	14.2700	16.4400	14.2700	16.4400	+11.837%	3	296	+705.961%
2025-04-08	14.7000	14.7000	14.7000	14.7000	+25.641%	9	294	+801.361%
2025-04-07	9.4000	11.7500	9.4000	11.7000	-24.565%	19	294	+1,032.479%
2025-04-02	15.5100	15.5100	15.5100	15.5100	-47.953%	13	305	+754.288%
2025-02-25	29.8000	29.8000	29.8000	29.8000	-15.076%	1	305	+344.631%
2025-02-24	35.0900	35.0900	35.0900	35.0900	-25.372%	1	305	+277.600%
2025-02-10	47.0200	47.0200	47.0200	47.0200	+6.068%	30	305	+181.795%
2025-02-05	44.3300	44.3300	44.3300	44.3300	+16.047%	30	305	+198.895%
2025-02-03	38.2000	38.2000	38.2000	38.2000	-4.667%	1	275	+246.859%
2025-01-31	40.0700	40.0700	40.0700	40.0700	+7.570%	160	276	+230.671%
2025-01-30	36.9200	37.2500	36.9200	37.2500	+17.138%	80	294	+255.705%
2025-01-27	36.1000	36.1000	31.8000	31.8000	-36.336%	16	225	+316.667%
2025-01-22	50.0500	50.0500	49.9500	49.9500	+0.807%	12	236	+165.265%
2025-01-21	49.6500	49.6500	49.5500	49.5500	+6.103%	89	236	+167.407%
2025-01-16	46.7000	46.7000	46.7000	46.7000	+13.764%	75	250	+183.726%
2025-01-10	41.0500	41.0500	41.0500	41.0500	-17.900%	50	175	+222.777%
2025-01-06	50.0000	50.0000	50.0000	50.0000	-2.913%	2	177	+165.000%
2024-12-27	51.0000	51.5000	51.0000	51.5000	+15.471%	4	177	+157.282%
2024-12-23	44.5000	44.6000	44.5000	44.6000	+11.444%	10	175	+197.085%
2024-12-20	44.1200	44.1200	39.5500	40.0200	-12.141%	30	175	+231.084%
2024-12-18	49.7300	49.7300	45.5500	45.5500	-9.515%	9	175	+190.889%
2024-12-17	50.3400	50.3400	50.3400	50.3400	-14.966%	1	175	+163.210%
2024-12-16	53.7500	59.2000	53.7500	59.2000	+50.445%	13	175	+123.818%
2024-12-13	36.4500	39.3600	36.2000	39.3500	+112.703%	232	176	+236.722%
2024-12-06	18.5000	18.5000	18.5000	18.5000	+37.037%	2	173	+616.216%
2024-11-22	13.5000	13.5500	13.5000	13.5000	-2.174%	132	174	+881.481%
2024-11-18	13.8000	13.8000	13.8000	13.8000	-17.612%	1	173	+860.145%
2024-11-12	16.7500	16.7500	16.7500	16.7500	-16.250%	1	172	+691.045%
2024-11-08	20.0000	20.0000	20.0000	20.0000	+22.175%	2	173	+562.500%
2024-11-04	16.3700	16.3700	16.3700	16.3700	-3.136%	65	172	+709.407%
2024-10-23	16.9000	16.9000	16.9000	16.9000	-11.286%	5	107	+684.024%
2024-10-21	19.0500	19.0500	19.0500	19.0500	-5.693%	3	112	+595.538%
2024-10-11	20.2000	20.2000	20.2000	20.2000	+23.699%	2	109	+555.941%
2024-10-02	16.3300	16.3300	16.3300	16.3300	-13.598%	1	109	+711.390%
2024-09-26	17.1000	18.9000	17.1000	18.9000	+6.180%	5	110	+601.058%
2024-09-25	17.8000	17.8000	17.8000	17.8000	+15.360%	2	110	+644.382%
2024-09-20	15.4300	15.4300	15.4300	15.4300	+11.812%	4	110	+758.717%
2024-09-18	13.8000	13.8000	13.8000	13.8000	+64.090%	1	108	+860.145%
2024-09-10	8.4100	8.4100	8.4100	8.4100	+18.451%	1	109	+1,475.505%
2024-09-09	7.1000	7.1000	7.1000	7.1000	-5.333%	1	109	+1,766.197%
2024-09-06	7.5000	7.5000	7.5000	7.5000	-37.238%	2	110	+1,666.667%
2024-09-05	12.4000	12.4000	11.9500	11.9500	-2.846%	101	109	+1,008.787%
2024-08-29	12.3000	12.3000	12.3000	12.3000	-8.072%	1	10	+977.236%
2024-08-26	13.3800	13.3800	13.3800	13.3800	-8.356%	1	10	+890.284%
2024-08-21	14.6000	14.6000	14.6000	14.6000	+8.955%	1	10	+807.534%
2024-08-19	13.4000	13.4000	13.4000	13.4000	-8.844%	4	9	+888.806%
2024-08-16	14.5800	14.7400	14.5800	14.7000	+54.737%	6	5	+801.361%
2024-08-06	9.5000	9.5000	9.5000	9.5000	+30.137%	1	3	+1,294.737%
2024-08-05	7.3000	7.3000	7.3000	7.3000	-36.522%	1	2	+1,715.068%
2024-07-26	11.5000	11.5000	11.5000	11.5000	-4.167%	24	3	+1,052.174%
2024-07-25	12.0000	12.0000	12.0000	12.0000	-20.000%	12	15	+1,004.167%
2024-07-22	15.0000	15.0000	15.0000	15.0000	0.000%	1	3	+783.333%
2024-07-19	15.0000	15.0000	15.0000	15.0000	-21.875%	2	2	+783.333%
2024-07-15	19.2000	19.2000	19.2000	19.2000	0.000%	1	1	+590.104%