Dark

AVGO20261218C290
AVGO Dec 18 2026 290.00 Call (AVGO261218C00290000)
option OPRA

EOD

Aug 19, 2026

85.45-26.872%(-31.40)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	86.5200	86.5200	84.4400	85.4500	-26.872%	8	338	0.000%
2026-08-14	116.8500	116.8500	116.8500	116.8500	-18.571%	1	332	-26.872%
2026-08-05	143.5000	143.5000	143.5000	143.5000	+2.281%	1	332	-40.453%
2026-08-04	136.0000	140.3000	136.0000	140.3000	+22.618%	2	333	-39.095%
2026-08-03	114.4200	114.4200	114.4200	114.4200	+8.424%	1	333	-25.319%
2026-07-28	101.2500	105.5300	101.2500	105.5300	-2.916%	30	333	-19.028%
2026-07-27	108.7000	108.7000	108.7000	108.7000	-4.490%	10	343	-21.389%
2026-07-21	111.7300	114.1400	111.7300	113.8100	+14.187%	10	353	-24.919%
2026-07-17	95.9700	99.6700	95.9700	99.6700	-14.505%	2	346	-14.267%
2026-07-15	116.5800	116.5800	116.5800	116.5800	-4.018%	2	346	-26.703%
2026-07-14	121.0000	121.4600	121.0000	121.4600	+13.748%	7	348	-29.648%
2026-07-06	110.0000	110.0000	105.7900	106.7800	+16.904%	18	348	-19.976%
2026-07-02	91.3400	91.3400	91.3400	91.3400	-9.475%	10	334	-6.448%
2026-06-29	100.9000	100.9000	100.9000	100.9000	+0.348%	1	334	-15.312%
2026-06-26	100.1000	100.5500	100.1000	100.5500	-10.263%	3	334	-15.017%
2026-06-23	112.2000	112.2000	112.0500	112.0500	-9.637%	2	334	-23.739%
2026-06-17	124.1000	124.1000	124.0000	124.0000	+1.515%	10	334	-31.089%
2026-06-15	122.1500	122.1500	122.1500	122.1500	+4.877%	3	329	-30.045%
2026-06-11	116.9500	116.9500	116.4700	116.4700	+10.924%	2	329	-26.633%
2026-06-10	105.0000	105.0000	105.0000	105.0000	-8.616%	1	329	-18.619%
2026-06-09	103.8700	114.9000	103.8700	114.9000	-2.627%	4	329	-25.631%
2026-06-05	118.0000	118.0000	118.0000	118.0000	-21.454%	1	329	-27.585%
2026-06-04	150.2300	150.2300	150.2300	150.2300	-28.240%	1	328	-43.121%
2026-06-03	208.7900	209.3500	208.7900	209.3500	+3.705%	11	328	-59.183%
2026-06-02	200.9300	201.8700	200.9300	201.8700	+15.262%	3	339	-57.671%
2026-06-01	175.1400	175.1400	175.1400	175.1400	+12.630%	1	341	-51.210%
2026-05-28	152.0300	155.5000	152.0300	155.5000	+10.653%	5	342	-45.048%
2026-05-22	140.5300	140.5300	140.5300	140.5300	-4.453%	1	341	-39.194%
2026-05-18	147.0800	147.0800	147.0800	147.0800	-11.178%	1	341	-41.902%
2026-05-14	159.7300	165.5900	159.3300	165.5900	+14.698%	4	341	-48.397%
2026-05-13	144.3700	144.3700	144.3700	144.3700	-8.603%	2	341	-40.812%
2026-05-11	156.0000	157.9600	154.8200	157.9600	+6.085%	3	341	-45.904%
2026-05-01	150.5000	150.5000	148.9000	148.9000	+1.986%	4	341	-42.612%
2026-04-30	146.0000	146.0000	146.0000	146.0000	+10.942%	1	341	-41.473%
2026-04-29	131.4000	131.6000	131.4000	131.6000	-11.648%	2	341	-35.068%
2026-04-24	148.9500	148.9500	148.9500	148.9500	-5.188%	1	341	-42.632%
2026-04-23	157.5000	157.5000	157.1000	157.1000	+7.928%	2	340	-45.608%
2026-04-22	145.5600	145.5600	145.5600	145.5600	+11.115%	10	340	-41.296%
2026-04-20	131.0000	131.0000	131.0000	131.0000	+0.576%	1	350	-34.771%
2026-04-15	130.2500	130.2500	130.2500	130.2500	+12.702%	1	350	-34.395%
2026-04-14	115.5700	115.5700	115.5700	115.5700	-0.371%	10	350	-26.062%
2026-04-13	116.0000	116.0000	116.0000	116.0000	+2.956%	1	340	-26.336%
2026-04-10	110.0000	112.6700	110.0000	112.6700	+23.325%	10	341	-24.159%
2026-04-08	92.0000	95.0000	91.3600	91.3600	+17.128%	3	342	-6.469%
2026-04-07	80.2500	80.2500	77.5900	78.0000	+19.339%	11	344	+9.551%
2026-04-01	65.3600	65.3600	65.3600	65.3600	+3.254%	2	344	+30.737%
2026-03-31	57.0000	63.3500	57.0000	63.3000	+21.848%	9	344	+34.992%
2026-03-30	54.8700	54.8700	51.9500	51.9500	-20.989%	16	344	+64.485%
2026-03-26	67.3300	67.4100	65.7500	65.7500	-10.908%	7	339	+29.962%
2026-03-23	73.8000	73.8000	73.8000	73.8000	+12.158%	10	339	+15.786%
2026-03-20	65.8000	65.8000	65.8000	65.8000	-6.996%	10	343	+29.863%
2026-03-19	70.7500	70.7500	70.7500	70.7500	+0.212%	1	339	+20.777%
2026-03-17	75.2300	75.2300	70.6000	70.6000	-8.833%	4	338	+21.034%
2026-03-16	76.2300	77.4400	76.2300	77.4400	-15.835%	2	335	+10.343%
2026-03-11	91.8400	92.0100	91.8400	92.0100	-4.375%	2	336	-7.130%
2026-03-10	96.2200	96.2200	96.2200	96.2200	+6.911%	2	335	-11.193%
2026-03-09	90.0000	90.0000	90.0000	90.0000	+8.604%	1	337	-5.056%
2026-03-05	76.6000	82.8700	76.6000	82.8700	+22.137%	5	359	+3.113%
2026-03-03	67.8500	67.8500	67.8500	67.8500	-7.372%	1	358	+25.940%
2026-03-02	71.1200	73.3500	71.1200	73.2500	-16.978%	102	359	+16.655%
2026-02-25	85.6000	88.2300	85.6000	88.2300	+11.331%	3	334	-3.151%
2026-02-24	79.9500	79.9500	79.2500	79.2500	-2.581%	3	334	+7.823%
2026-02-23	81.2500	81.3500	81.2500	81.3500	-4.798%	2	334	+5.040%
2026-02-20	85.4500	85.4500	85.4500	85.4500	-2.142%	1	333	0.000%
2026-02-17	86.4000	87.3800	86.1500	87.3200	-4.568%	179	334	-2.142%
2026-02-11	91.5000	91.5000	91.5000	91.5000	-4.038%	2	324	-6.612%
2026-02-09	95.0000	95.3500	95.0000	95.3500	+19.188%	2	324	-10.383%
2026-02-06	76.0000	80.0000	76.0000	80.0000	+11.343%	2	326	+6.813%
2026-02-05	80.0000	80.0000	71.8500	71.8500	+11.000%	4	326	+18.928%
2026-02-04	71.1000	72.7300	62.6600	64.7300	-10.594%	48	325	+32.010%
2026-02-03	77.3200	77.3200	70.3700	72.4000	-17.352%	47	353	+18.025%
2026-02-02	87.6000	87.6000	87.6000	87.6000	+2.696%	1	309	-2.454%
2026-01-30	85.3000	85.3000	85.3000	85.3000	-0.082%	10	309	+0.176%
2026-01-28	85.3700	85.3700	85.3700	85.3700	-1.078%	1	309	+0.094%
2026-01-27	84.1100	86.3000	82.8000	86.3000	+10.641%	653	308	-0.985%
2026-01-23	76.0000	78.0000	76.0000	78.0000	-4.878%	3	694	+9.551%
2026-01-21	85.2000	85.2000	82.0000	82.0000	-7.397%	3	694	+4.207%
2026-01-20	92.4000	92.4000	88.5500	88.5500	-10.447%	26	694	-3.501%
2026-01-15	98.9000	98.9000	98.8800	98.8800	+10.160%	14	694	-13.582%
2026-01-14	97.4600	97.4600	89.7600	89.7600	-16.049%	5	708	-4.802%
2026-01-13	105.0000	106.9200	105.0000	106.9200	+5.987%	3	707	-20.080%
2026-01-12	96.6000	100.8800	96.6000	100.8800	+5.193%	2	707	-15.295%
2026-01-09	95.9000	95.9000	95.9000	95.9000	+9.625%	1	707	-10.897%
2026-01-08	89.5000	89.5000	87.4800	87.4800	-12.520%	2	707	-2.321%
2026-01-06	100.0000	100.0000	100.0000	100.0000	+5.597%	1	707	-14.550%
2026-01-05	96.9100	96.9100	93.9600	94.7000	-4.594%	3	707	-9.768%
2026-01-02	106.8000	109.3300	99.2600	99.2600	+0.283%	10	707	-13.913%
2025-12-31	98.9800	98.9800	98.9800	98.9800	-1.757%	2	706	-13.669%
2025-12-26	100.7500	100.7500	100.7500	100.7500	-1.080%	1	706	-15.186%
2025-12-24	101.2800	101.8500	101.2800	101.8500	+1.253%	2	706	-16.102%
2025-12-23	94.3000	100.5900	94.3000	100.5900	+3.328%	7	706	-15.051%
2025-12-22	94.1500	97.3500	94.1500	97.3500	+7.143%	3	709	-12.224%
2025-12-19	90.4200	90.8600	90.4200	90.8600	+6.668%	4	709	-5.954%
2025-12-18	86.9500	86.9500	84.4900	85.1800	-0.070%	6	709	+0.317%
2025-12-17	87.0000	87.0000	81.6300	85.2400	-10.743%	21	709	+0.246%
2025-12-16	93.5100	95.5000	93.2400	95.5000	-1.546%	5	709	-10.524%
2025-12-15	100.1000	100.1000	95.6100	97.0000	-15.652%	4	709	-11.907%
2025-12-12	123.2800	123.2800	114.6000	115.0000	-21.287%	6	707	-25.696%
2025-12-11	149.9000	149.9000	142.0500	146.1000	-3.920%	51	707	-41.513%
2025-12-10	152.0600	152.0600	152.0600	152.0600	+3.092%	1	757	-43.805%
2025-12-09	147.5000	147.5000	147.5000	147.5000	+7.743%	1	758	-42.068%
2025-12-05	136.4600	136.9000	136.4600	136.9000	+8.867%	15	758	-37.582%
2025-12-03	125.8000	125.8000	125.7500	125.7500	-3.846%	2	744	-32.048%
2025-12-02	131.5000	131.5000	130.7800	130.7800	-6.586%	3	744	-34.661%
2025-12-01	140.0000	140.0000	140.0000	140.0000	-4.450%	1	744	-38.964%
2025-11-28	146.5200	146.5200	146.5200	146.5200	+9.058%	1	744	-41.680%
2025-11-25	133.5000	134.3500	132.0000	134.3500	+6.214%	12	744	-36.397%
2025-11-24	117.3500	126.4900	117.3500	126.4900	+24.621%	2	743	-32.445%
2025-11-21	99.7400	101.5000	99.7400	101.5000	-8.186%	2	744	-15.813%
2025-11-20	110.5500	110.5500	110.5500	110.5500	+0.500%	2	743	-22.705%
2025-11-19	101.8200	111.5000	101.8200	110.0000	+9.344%	6	743	-22.318%
2025-11-14	97.0000	100.7500	97.0000	100.6000	+5.672%	46	746	-15.060%
2025-11-13	95.2000	95.2000	95.2000	95.2000	-14.141%	1	750	-10.242%
2025-11-10	110.4000	110.8800	110.4000	110.8800	-14.047%	2	750	-22.935%
2025-10-31	129.0000	129.0000	129.0000	129.0000	-2.568%	10	750	-33.760%
2025-10-29	132.4000	132.4000	132.4000	132.4000	+30.187%	1	750	-35.461%
2025-10-21	101.7000	101.7000	101.7000	101.7000	-3.345%	2	750	-15.978%
2025-10-17	105.2200	105.2200	105.2200	105.2200	-5.953%	1	748	-18.789%
2025-10-15	111.8800	111.8800	111.8800	111.8800	+7.577%	1	747	-23.624%
2025-10-14	104.0000	104.0000	104.0000	104.0000	-7.883%	1	747	-17.837%
2025-10-13	108.0500	112.9000	108.0500	112.9000	+22.518%	5	747	-24.314%
2025-10-10	92.1500	92.1500	92.1500	92.1500	+0.710%	1	748	-7.271%
2025-10-01	92.1500	92.1500	91.5000	91.5000	+2.578%	7	747	-6.612%
2025-09-30	86.0000	89.2000	86.0000	89.2000	-3.201%	6	745	-4.204%
2025-09-26	92.1500	92.1500	92.1500	92.1500	-1.285%	2	744	-7.271%
2025-09-25	93.3500	93.3500	93.3500	93.3500	-2.557%	5	745	-8.463%
2025-09-24	95.4000	95.8000	95.4000	95.8000	-3.427%	2	745	-10.804%
2025-09-22	99.2000	99.2000	99.2000	99.2000	-0.442%	1	743	-13.861%
2025-09-19	99.6400	99.6400	99.6400	99.6400	-2.505%	1	743	-14.241%
2025-09-17	111.9500	111.9500	102.1500	102.2000	-8.750%	53	743	-16.389%
2025-09-16	112.0000	112.0000	112.0000	112.0000	-2.183%	2	793	-23.705%
2025-09-11	114.5000	114.5000	114.5000	114.5000	+2.534%	1	793	-25.371%
2025-09-10	111.6700	111.6700	111.6700	111.6700	+19.306%	2	794	-23.480%
2025-09-09	93.6000	93.6000	93.6000	93.6000	-8.816%	1	796	-8.707%
2025-09-08	102.6500	102.6500	102.6500	102.6500	+9.388%	1	796	-16.756%
2025-09-05	102.0000	102.0000	87.9000	93.8400	+33.847%	762	797	-8.941%
2025-09-04	70.0000	70.1100	69.0000	70.1100	+2.127%	11	173	+21.880%
2025-09-03	68.7000	69.0000	68.6500	68.6500	+3.905%	11	179	+24.472%
2025-09-02	64.0500	66.0700	64.0500	66.0700	+1.257%	3	183	+29.333%
2025-08-29	65.5000	65.5000	63.9500	65.2500	-11.501%	26	167	+30.958%
2025-08-28	71.2500	73.7300	71.2500	73.7300	+11.984%	7	167	+15.896%
2025-08-27	65.8500	65.8500	65.8400	65.8400	-0.137%	5	171	+29.784%
2025-08-26	66.4000	66.4000	65.9300	65.9300	+0.965%	3	166	+29.607%
2025-08-22	65.3000	65.3000	65.3000	65.3000	+5.136%	1	167	+30.858%
2025-08-20	62.1100	62.1100	62.1100	62.1100	-3.105%	1	166	+37.578%
2025-08-19	65.4300	65.4300	64.1000	64.1000	-9.194%	3	165	+33.307%
2025-08-18	70.8300	70.8300	70.5800	70.5900	-5.185%	19	164	+21.051%
2025-08-14	74.4500	74.4500	74.4500	74.4500	-0.733%	9	164	+14.775%
2025-08-12	75.0000	75.0000	75.0000	75.0000	+2.881%	1	155	+13.933%
2025-08-11	72.9000	72.9000	72.9000	72.9000	+1.787%	10	156	+17.215%
2025-08-08	71.6200	71.6200	71.6200	71.6200	-0.707%	1	162	+19.310%
2025-08-07	72.1300	72.1300	72.1300	72.1300	+13.092%	1	163	+18.467%
2025-08-06	63.7800	63.7800	63.7800	63.7800	-5.047%	1	164	+33.976%
2025-08-04	67.8500	67.8500	67.1700	67.1700	+8.426%	2	163	+27.215%
2025-08-01	62.7500	63.0000	61.9500	61.9500	-4.058%	5	163	+37.934%
2025-07-31	64.5700	64.5700	64.5700	64.5700	-7.094%	15	160	+32.337%
2025-07-30	69.5000	69.5000	69.5000	69.5000	+3.269%	10	163	+22.950%
2025-07-29	69.9500	70.0000	67.3000	67.3000	+8.496%	61	173	+26.969%
2025-07-25	62.8300	62.8300	62.0300	62.0300	+0.242%	2	138	+37.756%
2025-07-24	60.8000	61.8800	60.8000	61.8800	+9.716%	12	138	+38.090%
2025-07-23	56.4000	56.4000	56.4000	56.4000	-8.293%	1	138	+51.507%
2025-07-21	62.4000	62.4000	61.5000	61.5000	+4.681%	7	137	+38.943%
2025-07-18	62.0000	62.0000	58.7500	58.7500	-5.135%	3	130	+45.447%
2025-07-17	60.3200	61.9300	60.3200	61.9300	+12.826%	3	127	+37.978%
2025-07-10	54.6000	54.8900	54.3800	54.8900	-3.158%	8	126	+55.675%
2025-07-09	56.6800	56.6800	56.6800	56.6800	+3.848%	2	123	+50.759%
2025-07-08	55.4000	55.4000	54.5800	54.5800	-2.011%	13	123	+56.559%
2025-07-07	55.7000	55.7000	55.7000	55.7000	+7.946%	1	115	+53.411%
2025-07-02	51.6000	51.6000	51.6000	51.6000	-0.807%	10	114	+65.601%
2025-07-01	52.0200	52.0200	52.0200	52.0200	-5.675%	1	104	+64.264%
2025-06-30	55.1500	55.1500	55.1500	55.1500	+3.861%	10	104	+54.941%
2025-06-27	53.1000	53.1000	53.1000	53.1000	-0.840%	1	104	+60.923%
2025-06-26	51.7000	53.5500	51.5500	53.5500	+8.291%	3	103	+59.570%
2025-06-25	50.5200	52.0000	49.4000	49.4500	-1.100%	10	103	+72.801%
2025-06-24	50.0000	50.0000	50.0000	50.0000	+6.045%	5	98	+70.900%
2025-06-12	45.9700	47.1500	45.9700	47.1500	+19.367%	2	93	+81.230%
2025-06-09	40.3000	40.3000	39.5000	39.5000	-22.776%	12	92	+116.329%
2025-06-05	51.1500	51.1500	51.1500	51.1500	+1.367%	1	94	+67.058%
2025-06-04	50.0000	50.4600	50.0000	50.4600	+7.134%	4	93	+69.342%
2025-06-03	46.0000	48.1500	45.8500	47.1000	+8.902%	26	89	+81.423%
2025-06-02	42.4400	43.2500	42.4400	43.2500	+12.484%	15	83	+97.572%
2025-05-29	38.4500	38.4500	38.4500	38.4500	+6.776%	1	82	+122.237%
2025-05-27	36.2600	36.2600	36.0100	36.0100	+6.728%	3	82	+137.295%
2025-05-14	33.7400	33.7400	33.7400	33.7400	-4.284%	5	82	+153.260%
2025-05-13	35.4100	35.4100	35.2500	35.2500	+23.771%	20	82	+142.411%
2025-05-12	28.4800	28.4800	28.4800	28.4800	+8.495%	1	78	+200.035%
2025-05-08	26.2500	26.2500	26.2500	26.2500	+60.061%	1	78	+225.524%
2025-04-30	16.4000	16.4000	16.4000	16.4000	-3.416%	2	79	+421.037%
2025-04-28	16.9800	16.9800	16.9800	16.9800	+104.578%	2	79	+403.239%
2025-04-07	8.3000	8.3000	8.3000	8.3000	-13.990%	1	77	+929.518%
2025-04-03	10.0500	10.1000	9.6500	9.6500	-18.565%	110	77	+785.492%
2025-03-31	10.8500	11.8500	10.8500	11.8500	-2.869%	51	144	+621.097%
2025-03-28	12.2000	12.2000	12.2000	12.2000	-1.215%	2	193	+600.410%
2025-03-27	12.2500	12.3500	12.2500	12.3500	-37.182%	18	193	+591.903%
2025-03-13	19.6600	19.6600	19.6600	19.6600	-1.847%	1	186	+334.639%
2025-03-07	17.8100	20.0300	17.5700	20.0300	+2.194%	12	186	+326.610%
2025-03-03	19.6000	19.6000	19.6000	19.6000	-7.851%	20	188	+335.969%
2025-02-28	21.8700	22.2800	21.2700	21.2700	-10.780%	12	201	+301.740%
2025-02-27	25.2400	25.2400	23.8400	23.8400	-10.712%	2	205	+258.431%
2025-02-24	26.7000	26.7000	26.7000	26.7000	-10.101%	35	206	+220.037%
2025-02-21	30.7000	30.7000	29.7000	29.7000	-13.913%	130	171	+187.710%
2025-02-19	34.5000	34.5000	34.5000	34.5000	+1.471%	1	106	+147.681%
2025-01-31	34.0000	34.1100	33.9900	34.0000	+31.988%	16	107	+151.324%
2025-01-28	25.7600	25.7600	25.7600	25.7600	+10.416%	8	99	+231.716%
2025-01-27	26.4000	26.4000	23.0900	23.3300	-29.410%	3	91	+266.267%
2025-01-10	32.8200	33.0500	32.8200	33.0500	-9.551%	52	92	+158.548%
2025-01-07	36.5400	36.5400	36.5400	36.5400	-6.857%	1	114	+133.853%
2025-01-06	39.2300	39.2300	39.2300	39.2300	+3.101%	1	106	+117.818%
2024-12-31	38.0500	38.0500	38.0500	38.0500	-11.614%	6	106	+124.573%
2024-12-27	43.5000	43.5000	43.0500	43.0500	+2.500%	14	106	+98.490%
2024-12-24	42.0000	42.0000	42.0000	42.0000	+12.150%	5	108	+103.452%
2024-12-20	34.0500	37.4500	34.0500	37.4500	-2.449%	21	108	+128.171%
2024-12-18	38.3900	38.3900	38.3900	38.3900	-12.071%	20	88	+122.584%
2024-12-17	42.3900	44.0700	42.3900	43.6600	-12.767%	7	68	+95.717%
2024-12-16	37.1100	50.9500	37.1100	50.0500	0.000%	71	65	+70.729%