Dark

AVGO20261218C280
AVGO Dec 18 2026 280.00 Call (AVGO261218C00280000)
option OPRA

Inactive

Jun 22, 2026

131.06-8.980%(-12.93)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	131.1400	131.1400	131.0600	131.0600	-8.980%	4	294	0.000%
2026-06-18	143.9900	143.9900	143.9900	143.9900	+23.713%	1	291	-8.980%
2026-06-16	124.5000	124.5000	116.3900	116.3900	-2.984%	2	291	+12.604%
2026-06-12	119.9700	119.9700	119.9700	119.9700	-1.300%	1	290	+9.244%
2026-06-11	121.5500	121.5500	121.5500	121.5500	+4.433%	1	290	+7.824%
2026-06-10	116.3900	116.3900	116.3900	116.3900	+0.362%	1	291	+12.604%
2026-06-09	119.2200	119.2200	115.9700	115.9700	-13.365%	2	290	+13.012%
2026-06-05	135.0000	135.0000	133.8600	133.8600	-15.332%	2	290	-2.092%
2026-06-04	141.0000	158.1000	141.0000	158.1000	-27.792%	4	291	-17.103%
2026-06-03	220.4800	220.4800	216.5000	218.9500	+24.936%	10	293	-40.142%
2026-05-29	175.2500	175.2500	175.2500	175.2500	+7.714%	1	299	-25.215%
2026-05-28	160.1900	162.7000	160.1900	162.7000	+4.590%	3	300	-19.447%
2026-05-27	155.5600	155.5600	155.5600	155.5600	+3.776%	1	300	-15.750%
2026-05-22	150.1000	150.1000	149.9000	149.9000	-2.650%	2	300	-12.568%
2026-05-20	153.9000	153.9800	153.9000	153.9800	-10.414%	2	300	-14.885%
2026-05-14	171.8800	171.8800	171.8800	171.8800	+12.575%	1	301	-23.749%
2026-05-12	152.6800	152.6800	152.6800	152.6800	-8.079%	2	301	-14.160%
2026-05-11	166.1000	166.1000	166.1000	166.1000	+9.673%	2	301	-21.096%
2026-05-07	151.2600	151.4500	151.2600	151.4500	-4.814%	2	302	-13.463%
2026-05-06	160.1600	160.6500	159.1100	159.1100	+0.069%	3	300	-17.629%
2026-05-01	159.0000	159.0000	159.0000	159.0000	+16.228%	6	303	-17.572%
2026-04-29	136.8000	136.8000	136.8000	136.8000	-4.822%	2	303	-4.196%
2026-04-28	140.0000	143.7300	140.0000	143.7300	-6.935%	2	303	-8.815%
2026-04-27	154.5500	154.5500	154.4400	154.4400	-3.535%	7	303	-15.139%
2026-04-24	160.1000	160.1000	160.1000	160.1000	+0.692%	1	303	-18.139%
2026-04-22	150.0000	159.0000	150.0000	159.0000	+13.978%	2	304	-17.572%
2026-04-16	139.5000	139.5000	139.5000	139.5000	+2.574%	1	304	-6.050%
2026-04-15	136.6200	137.9100	134.7300	136.0000	+14.952%	6	305	-3.632%
2026-04-10	118.3100	118.3100	118.3100	118.3100	+13.990%	1	306	+10.777%
2026-04-09	102.0000	106.1000	102.0000	103.7900	+8.318%	9	306	+26.274%
2026-04-08	100.3500	100.3500	95.8200	95.8200	+10.366%	19	315	+36.777%
2026-04-07	79.2000	86.9100	79.2000	86.8200	+21.938%	13	330	+50.956%
2026-04-06	71.2000	71.2000	71.2000	71.2000	+3.866%	1	332	+84.073%
2026-03-31	68.9500	68.9500	68.5500	68.5500	+20.687%	50	331	+91.189%
2026-03-30	62.3000	62.3000	56.6500	56.8000	-13.939%	17	291	+130.739%
2026-03-27	67.8100	67.8100	66.0000	66.0000	-7.563%	9	293	+98.576%
2026-03-26	72.6800	72.6800	71.4000	71.4000	-7.966%	5	301	+83.557%
2026-03-23	79.2500	79.2500	77.5500	77.5800	+3.995%	6	297	+68.935%
2026-03-20	73.9400	74.7600	73.9400	74.6000	-3.117%	8	294	+75.684%
2026-03-19	77.0000	77.0000	77.0000	77.0000	+2.326%	2	300	+70.208%
2026-03-18	80.1000	80.1000	74.9500	75.2500	-3.526%	5	302	+74.166%
2026-03-17	80.3300	80.3300	76.5300	78.0000	-7.910%	12	302	+68.026%
2026-03-16	84.7000	84.7000	84.7000	84.7000	+2.642%	3	301	+54.734%
2026-03-13	82.2100	82.5200	81.7800	82.5200	-11.668%	13	298	+58.822%
2026-03-12	92.7000	93.4200	92.7000	93.4200	-9.468%	2	288	+40.291%
2026-03-10	103.1900	103.1900	103.1900	103.1900	+9.999%	1	287	+27.008%
2026-03-09	85.4300	93.8100	85.4300	93.8100	+4.874%	34	287	+39.708%
2026-03-06	87.6500	95.2400	87.6500	89.4500	+0.494%	6	289	+46.518%
2026-03-05	82.7000	89.0100	82.7000	89.0100	+12.457%	6	287	+47.242%
2026-03-04	79.1500	79.1500	79.1500	79.1500	+4.848%	10	287	+65.584%
2026-03-03	76.9200	76.9200	75.4900	75.4900	-2.367%	11	297	+73.612%
2026-03-02	77.3200	77.3200	77.3200	77.3200	-4.461%	1	307	+69.503%
2026-02-27	75.6000	80.9300	75.6000	80.9300	+2.638%	3	306	+61.942%
2026-02-26	79.1400	80.0000	75.2300	78.8500	-0.567%	27	309	+66.214%
2026-02-24	79.3000	79.3000	79.3000	79.3000	-14.270%	2	300	+65.271%
2026-02-23	92.5000	92.5000	92.5000	92.5000	+8.824%	1	302	+41.686%
2026-02-17	85.0000	85.0000	85.0000	85.0000	-2.254%	2	303	+54.188%
2026-02-13	86.9600	86.9600	86.9600	86.9600	-15.696%	10	291	+50.713%
2026-02-09	100.0000	103.5000	100.0000	103.1500	+11.755%	13	291	+27.058%
2026-02-06	86.0000	92.3000	86.0000	92.3000	+19.097%	6	287	+41.993%
2026-02-05	85.5000	85.5000	77.5000	77.5000	+2.976%	4	283	+69.110%
2026-02-04	71.1600	75.2600	71.1600	75.2600	-3.883%	14	283	+74.143%
2026-02-03	80.1500	81.4500	76.0000	78.3000	-14.426%	17	284	+67.382%
2026-01-30	95.6000	95.6000	91.5000	91.5000	+2.578%	3	275	+43.235%
2026-01-29	91.6500	91.6500	89.2000	89.2000	-4.086%	2	277	+46.928%
2026-01-28	87.9000	93.0000	87.9000	93.0000	+6.493%	17	278	+40.925%
2026-01-26	85.4500	87.3300	85.3400	87.3300	+5.217%	5	277	+50.074%
2026-01-23	80.7500	83.3000	80.7500	83.0000	-7.778%	9	275	+57.904%
2026-01-21	90.0000	90.0000	90.0000	90.0000	-5.293%	1	271	+45.622%
2026-01-20	95.0300	95.0300	95.0300	95.0300	-8.378%	1	270	+37.914%
2026-01-16	103.6200	103.7500	103.6100	103.7200	+8.042%	4	273	+26.359%
2026-01-14	96.0000	96.0000	96.0000	96.0000	-13.978%	1	273	+36.521%
2026-01-13	112.0300	112.5400	111.6000	111.6000	+6.743%	25	273	+17.437%
2026-01-12	104.5500	104.5500	104.5500	104.5500	+1.505%	1	264	+25.356%
2026-01-09	98.1800	103.0000	98.1800	103.0000	+0.439%	2	265	+27.243%
2026-01-07	103.9700	103.9700	102.5500	102.5500	+0.826%	2	265	+27.801%
2026-01-05	101.7100	101.7100	101.7100	101.7100	-3.820%	1	263	+28.857%
2026-01-02	111.6000	111.6000	105.7500	105.7500	-0.536%	18	263	+23.934%
2025-12-31	105.1500	106.3200	104.6800	106.3200	-2.234%	5	263	+23.269%
2025-12-30	107.0500	108.7500	107.0500	108.7500	+0.769%	7	263	+20.515%
2025-12-29	107.5000	107.9200	107.5000	107.9200	+0.484%	5	258	+21.442%
2025-12-24	107.4000	107.4000	107.4000	107.4000	+0.750%	1	257	+22.030%
2025-12-23	104.9500	106.6000	104.6000	106.6000	+4.510%	5	257	+22.946%
2025-12-22	101.3500	102.0000	101.3500	102.0000	+6.372%	3	254	+28.490%
2025-12-19	95.5400	95.8900	95.5400	95.8900	+3.777%	11	254	+36.677%
2025-12-18	90.9000	92.4000	88.0000	92.4000	+5.299%	42	253	+41.840%
2025-12-17	90.0000	90.0000	87.7500	87.7500	-14.524%	7	255	+49.356%
2025-12-16	99.0500	103.4400	99.0500	102.6600	+1.063%	38	254	+27.664%
2025-12-15	106.4000	106.4000	101.5400	101.5800	-12.128%	38	248	+29.021%
2025-12-12	130.0000	130.0000	115.6000	115.6000	-25.071%	23	269	+13.374%
2025-12-11	154.2800	154.2800	154.2800	154.2800	-4.233%	2	267	-15.051%
2025-12-10	153.4800	161.1000	153.4800	161.1000	+3.342%	3	269	-18.647%
2025-12-09	154.2300	155.8900	154.2300	155.8900	+1.557%	6	268	-15.928%
2025-12-08	153.5000	153.5000	153.5000	153.5000	+7.343%	1	262	-14.619%
2025-12-05	140.7100	143.0000	140.7100	143.0000	+10.399%	2	263	-8.350%
2025-12-03	129.5300	129.5300	129.5300	129.5300	-11.836%	2	262	+1.181%
2025-12-01	146.9200	146.9200	146.9200	146.9200	-4.299%	1	262	-10.795%
2025-11-28	153.2100	153.5200	153.2100	153.5200	+3.068%	4	262	-14.630%
2025-11-26	149.2300	149.2300	148.9500	148.9500	+12.313%	8	267	-12.011%
2025-11-25	139.6300	139.6300	132.6200	132.6200	-0.956%	3	267	-1.176%
2025-11-24	124.7200	133.9000	124.5200	133.9000	+10.016%	15	267	-2.121%
2025-11-20	129.9000	129.9000	121.7100	121.7100	+6.670%	16	269	+7.682%
2025-11-19	114.3000	114.3000	114.1000	114.1000	+8.615%	26	277	+14.864%
2025-11-17	105.0500	105.0500	105.0500	105.0500	+0.777%	1	303	+24.760%
2025-11-14	101.4000	104.6500	101.3600	104.2400	-2.942%	9	303	+25.729%
2025-11-13	107.4000	107.4000	107.4000	107.4000	-9.899%	5	303	+22.030%
2025-11-10	118.4700	119.2000	118.4700	119.2000	+14.253%	2	303	+9.950%
2025-11-07	104.3300	104.3300	104.3300	104.3300	-14.777%	1	303	+25.621%
2025-11-05	122.4200	122.4200	122.4200	122.4200	-2.841%	1	304	+7.058%
2025-11-04	126.0000	126.0000	126.0000	126.0000	+1.490%	1	305	+4.016%
2025-11-03	130.2800	130.2800	124.1500	124.1500	-4.829%	4	301	+5.566%
2025-10-30	133.0500	133.0500	130.4500	130.4500	-4.698%	2	301	+0.468%
2025-10-29	134.5000	137.4000	134.5000	136.8800	+4.329%	21	300	-4.252%
2025-10-28	123.6000	131.2000	123.6000	131.2000	+13.113%	10	281	-0.107%
2025-10-24	115.9900	115.9900	115.9900	115.9900	+7.249%	3	286	+12.992%
2025-10-23	108.1500	108.1500	108.1500	108.1500	-3.824%	1	286	+21.184%
2025-10-17	112.4500	112.4500	112.4500	112.4500	-3.807%	1	286	+16.550%
2025-10-15	116.9000	116.9000	116.9000	116.9000	+5.363%	10	285	+12.113%
2025-10-14	110.9500	110.9500	110.9500	110.9500	-7.426%	10	285	+18.125%
2025-10-13	111.0000	119.8500	111.0000	119.8500	+25.616%	3	275	+9.353%
2025-10-10	110.1500	110.1500	95.0000	95.4100	-10.782%	11	274	+37.365%
2025-10-09	106.9400	106.9400	106.9400	106.9400	+2.130%	5	274	+22.555%
2025-10-08	102.9000	104.7100	102.9000	104.7100	+10.980%	2	269	+25.165%
2025-10-07	94.3500	94.3500	94.3500	94.3500	-7.391%	1	267	+38.908%
2025-10-06	101.8800	101.8800	101.8800	101.8800	-0.342%	1	267	+28.642%
2025-10-03	103.1700	103.1700	102.2300	102.2300	-0.263%	2	267	+28.201%
2025-09-24	100.4000	102.8500	100.1500	102.5000	-5.093%	8	266	+27.863%
2025-09-17	108.0000	108.0000	108.0000	108.0000	-9.152%	1	262	+21.352%
2025-09-16	118.8800	118.8800	118.8800	118.8800	-1.638%	2	262	+10.246%
2025-09-15	120.8600	120.8600	120.8600	120.8600	+0.717%	10	260	+8.440%
2025-09-11	122.1200	122.1200	120.0000	120.0000	-4.061%	3	270	+9.217%
2025-09-10	117.0000	125.0800	117.0000	125.0800	+18.514%	3	272	+4.781%
2025-09-08	105.5300	105.5400	105.5300	105.5400	+9.255%	10	274	+24.180%
2025-09-05	103.5300	103.5300	95.5000	96.6000	+29.664%	24	284	+35.673%
2025-09-04	74.5000	74.5000	74.5000	74.5000	+2.759%	1	274	+75.919%
2025-08-29	72.5000	72.5000	72.5000	72.5000	-7.620%	1	275	+80.772%
2025-08-28	76.4000	78.4800	76.4000	78.4800	+11.161%	2	275	+66.998%
2025-08-26	70.7600	70.7600	70.4000	70.6000	-1.342%	7	274	+85.637%
2025-08-22	71.5600	71.5600	71.5600	71.5600	+8.097%	4	276	+83.147%
2025-08-21	66.2000	66.2000	66.2000	66.2000	+1.223%	3	276	+97.976%
2025-08-20	65.4000	65.4000	65.4000	65.4000	-6.970%	1	276	+100.398%
2025-08-19	70.3000	70.3000	70.3000	70.3000	-9.477%	1	276	+86.430%
2025-08-15	78.0000	78.0000	77.1500	77.6600	+0.466%	6	275	+68.761%
2025-08-13	80.8500	80.8500	77.3000	77.3000	-5.674%	3	274	+69.547%
2025-08-12	81.9500	81.9500	81.9500	81.9500	+5.064%	1	276	+59.927%
2025-08-11	78.0000	78.0000	78.0000	78.0000	+0.580%	2	277	+68.026%
2025-08-08	78.7500	78.7500	77.5500	77.5500	+3.982%	2	275	+69.001%
2025-08-06	74.5800	74.5800	74.5800	74.5800	+17.820%	3	273	+75.731%
2025-08-01	63.3000	63.3000	63.3000	63.3000	-10.365%	2	270	+107.046%
2025-07-31	75.2000	75.2000	69.1200	70.6200	-1.808%	22	270	+85.585%
2025-07-29	73.5500	73.5500	71.9200	71.9200	+4.993%	3	259	+82.230%
2025-07-28	68.0000	68.5000	68.0000	68.5000	+0.058%	3	260	+91.328%
2025-07-25	68.4600	68.4600	68.4600	68.4600	+7.304%	1	262	+91.440%
2025-07-24	65.3300	65.3300	63.8000	63.8000	+6.156%	6	262	+105.423%
2025-07-23	59.4600	60.1000	58.5000	60.1000	+0.586%	6	268	+118.070%
2025-07-22	59.3000	61.6000	59.3000	59.7500	-10.218%	8	268	+119.347%
2025-07-21	64.6600	66.6000	64.6600	66.5500	+4.754%	34	266	+96.935%
2025-07-18	64.9900	64.9900	62.4000	63.5300	-4.293%	16	253	+106.296%
2025-07-17	66.0000	66.3800	66.0000	66.3800	+8.642%	5	251	+97.439%
2025-07-16	59.1000	61.1000	59.1000	61.1000	-1.181%	4	251	+114.501%
2025-07-15	61.3600	62.3500	60.8000	61.8300	+5.332%	30	251	+111.968%
2025-07-14	58.0500	60.1000	58.0500	58.7000	-1.095%	3	266	+123.271%
2025-07-10	59.3500	59.3500	59.3500	59.3500	-2.880%	1	264	+120.826%
2025-07-09	61.0000	61.1100	60.5700	61.1100	+2.208%	3	265	+114.466%
2025-07-08	59.7000	59.7900	59.3700	59.7900	-0.648%	3	265	+119.201%
2025-07-07	61.0300	61.0300	60.1800	60.1800	+1.313%	6	266	+117.780%
2025-07-03	59.3500	59.7100	59.3500	59.4000	+3.665%	16	256	+120.640%
2025-07-02	57.2700	57.3000	57.2700	57.3000	-3.111%	4	256	+128.726%
2025-06-30	59.1800	60.4800	59.1400	59.1400	+4.858%	4	260	+121.610%
2025-06-27	56.6100	56.6100	56.4000	56.4000	-2.032%	11	261	+132.376%
2025-06-26	57.5700	57.5700	57.5700	57.5700	+7.507%	1	261	+127.653%
2025-06-25	53.4000	53.7000	53.2500	53.5500	+3.981%	56	261	+144.743%
2025-06-24	52.9000	52.9000	51.5000	51.5000	+9.342%	15	219	+154.485%
2025-06-23	44.6500	47.1000	44.6000	47.1000	-2.079%	5	211	+178.259%
2025-06-18	48.1000	48.1000	48.1000	48.1000	+5.831%	1	210	+172.474%
2025-06-17	45.4500	45.4500	45.4500	45.4500	-4.316%	2	210	+188.361%
2025-06-16	47.5000	47.5000	47.5000	47.5000	+4.510%	9	208	+175.916%
2025-06-13	47.9400	47.9400	45.4500	45.4500	-6.327%	20	199	+188.361%
2025-06-12	48.5200	48.5200	48.5200	48.5200	+4.344%	1	206	+170.115%
2025-06-11	46.5000	46.5000	46.5000	46.5000	+8.899%	1	205	+181.849%
2025-06-10	42.1700	42.7000	42.1700	42.7000	-1.157%	2	205	+206.932%
2025-06-09	43.2000	43.2000	43.2000	43.2000	-4.107%	2	204	+203.380%
2025-06-06	48.8000	48.8000	45.0500	45.0500	-17.370%	74	202	+190.921%
2025-06-05	54.0300	56.5400	54.0300	54.5200	+0.276%	7	167	+140.389%
2025-06-04	54.3700	54.3700	54.3700	54.3700	+7.451%	10	164	+141.052%
2025-06-03	49.2500	52.3000	49.2500	50.6000	+6.706%	46	154	+159.012%
2025-06-02	45.5500	47.4200	45.0500	47.4200	+10.305%	22	131	+176.381%
2025-05-29	41.7800	42.9900	41.7800	42.9900	+0.327%	13	111	+204.862%
2025-05-28	41.3000	42.8500	41.3000	42.8500	+8.481%	20	109	+205.858%
2025-05-27	39.2600	40.3200	39.2600	39.5000	+8.815%	35	101	+231.797%
2025-05-16	36.3000	36.3000	36.3000	36.3000	-7.066%	2	99	+261.047%
2025-05-14	39.0600	39.0600	39.0600	39.0600	+5.113%	2	99	+235.535%
2025-05-13	37.5000	38.3400	37.1600	37.1600	+55.416%	12	99	+252.691%
2025-05-02	23.9100	23.9100	23.9100	23.9100	+58.976%	2	105	+448.139%
2025-04-23	14.9900	15.0400	14.9900	15.0400	+31.930%	10	106	+771.410%
2025-04-21	11.3000	11.4000	11.3000	11.4000	-36.134%	6	116	+1,049.649%
2025-04-11	17.5700	17.8500	17.5700	17.8500	+38.265%	20	116	+634.230%
2025-04-08	12.9100	12.9100	12.9100	12.9100	+68.099%	16	118	+915.182%
2025-04-07	7.6800	7.6800	7.6800	7.6800	-39.048%	7	106	+1,606.510%
2025-04-01	12.6100	12.6100	12.6000	12.6000	-0.552%	30	109	+940.159%
2025-03-31	12.6700	12.6700	12.6700	12.6700	-5.448%	1	103	+934.412%
2025-03-28	13.5500	13.5500	13.4000	13.4000	-2.545%	32	102	+878.060%
2025-03-27	13.6000	13.7500	13.6000	13.7500	-36.723%	7	87	+853.164%
2025-03-13	21.7300	21.7300	21.7300	21.7300	-5.522%	1	88	+503.129%
2025-03-11	23.0000	23.0000	23.0000	23.0000	+7.477%	5	88	+469.826%
2025-03-07	19.1700	21.4000	19.1700	21.4000	+23.914%	8	88	+512.430%
2025-03-06	17.7000	17.7000	17.2700	17.2700	-19.824%	3	87	+658.888%
2025-03-03	21.4900	21.5400	21.4900	21.5400	-13.943%	50	85	+508.449%
2025-02-27	27.6800	27.6800	25.0300	25.0300	-18.734%	5	124	+423.612%
2025-02-24	30.7500	30.8000	30.7500	30.8000	-29.857%	80	125	+325.519%
2025-02-11	43.9100	43.9100	43.9100	43.9100	+9.419%	80	205	+198.474%
2025-02-05	40.1300	40.1300	40.1300	40.1300	+11.318%	1	146	+226.589%
2025-01-31	36.0500	36.0500	36.0500	36.0500	+32.781%	2	146	+263.551%
2025-01-27	28.3000	28.3000	26.6400	27.1500	-39.384%	110	146	+382.726%
2025-01-24	46.1000	48.0000	44.7900	44.7900	+1.795%	88	178	+192.610%
2025-01-22	46.5000	46.5000	44.0000	44.0000	+0.894%	91	179	+197.864%
2025-01-21	43.6100	43.6100	43.6100	43.6100	+5.084%	7	94	+200.527%
2025-01-17	41.5000	41.5000	41.5000	41.5000	+5.383%	20	94	+215.807%
2025-01-16	39.3800	39.3800	39.3800	39.3800	+3.905%	1	94	+232.809%
2025-01-15	37.9000	37.9000	37.9000	37.9000	+7.092%	1	95	+245.805%
2025-01-10	35.3900	35.3900	35.3900	35.3900	-6.819%	20	96	+270.331%
2025-01-08	37.5000	37.9800	37.5000	37.9800	-7.366%	3	92	+245.076%
2025-01-06	44.0000	44.7000	41.0000	41.0000	-2.381%	30	92	+219.659%
2025-01-02	42.0000	42.0000	42.0000	42.0000	-2.552%	1	92	+212.048%
2024-12-30	43.1000	43.1000	43.1000	43.1000	-12.665%	1	92	+204.084%
2024-12-26	47.8500	50.1500	47.8500	49.3500	+8.058%	5	92	+165.572%
2024-12-24	45.6700	45.6700	45.6700	45.6700	+11.309%	2	91	+186.972%
2024-12-23	41.0100	41.0300	41.0100	41.0300	+1.409%	10	91	+219.425%
2024-12-20	40.4600	40.4600	40.4600	40.4600	+12.358%	1	91	+223.925%
2024-12-19	36.0100	36.0100	36.0100	36.0100	-12.639%	2	90	+263.954%
2024-12-18	46.6500	46.6500	41.2200	41.2200	-10.683%	3	92	+217.952%
2024-12-17	48.4600	48.4600	46.1500	46.1500	-14.537%	31	91	+183.987%
2024-12-16	49.6500	55.0900	48.2500	54.0000	0.000%	70	62	+142.704%