Dark

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

EOD

Jun 29, 2026

100.90+0.348%(+0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	100.9000	100.9000	100.9000	100.9000	+0.348%	1	334	0.000%
2026-06-26	100.1000	100.5500	100.1000	100.5500	-10.263%	3	334	+0.348%
2026-06-23	112.2000	112.2000	112.0500	112.0500	-9.637%	2	334	-9.951%
2026-06-17	124.1000	124.1000	124.0000	124.0000	+1.515%	10	334	-18.629%
2026-06-15	122.1500	122.1500	122.1500	122.1500	+4.877%	3	329	-17.397%
2026-06-11	116.9500	116.9500	116.4700	116.4700	+10.924%	2	329	-13.368%
2026-06-10	105.0000	105.0000	105.0000	105.0000	-8.616%	1	329	-3.905%
2026-06-09	103.8700	114.9000	103.8700	114.9000	-2.627%	4	329	-12.185%
2026-06-05	118.0000	118.0000	118.0000	118.0000	-21.454%	1	329	-14.492%
2026-06-04	150.2300	150.2300	150.2300	150.2300	-28.240%	1	328	-32.836%
2026-06-03	208.7900	209.3500	208.7900	209.3500	+3.705%	11	328	-51.803%
2026-06-02	200.9300	201.8700	200.9300	201.8700	+15.262%	3	339	-50.017%
2026-06-01	175.1400	175.1400	175.1400	175.1400	+12.630%	1	341	-42.389%
2026-05-28	152.0300	155.5000	152.0300	155.5000	+10.653%	5	342	-35.113%
2026-05-22	140.5300	140.5300	140.5300	140.5300	-4.453%	1	341	-28.200%
2026-05-18	147.0800	147.0800	147.0800	147.0800	-11.178%	1	341	-31.398%
2026-05-14	159.7300	165.5900	159.3300	165.5900	+14.698%	4	341	-39.066%
2026-05-13	144.3700	144.3700	144.3700	144.3700	-8.603%	2	341	-30.110%
2026-05-11	156.0000	157.9600	154.8200	157.9600	+6.085%	3	341	-36.123%
2026-05-01	150.5000	150.5000	148.9000	148.9000	+1.986%	4	341	-32.236%
2026-04-30	146.0000	146.0000	146.0000	146.0000	+10.942%	1	341	-30.890%
2026-04-29	131.4000	131.6000	131.4000	131.6000	-11.648%	2	341	-23.328%
2026-04-24	148.9500	148.9500	148.9500	148.9500	-5.188%	1	341	-32.259%
2026-04-23	157.5000	157.5000	157.1000	157.1000	+7.928%	2	340	-35.773%
2026-04-22	145.5600	145.5600	145.5600	145.5600	+11.115%	10	340	-30.682%
2026-04-20	131.0000	131.0000	131.0000	131.0000	+0.576%	1	350	-22.977%
2026-04-15	130.2500	130.2500	130.2500	130.2500	+12.702%	1	350	-22.534%
2026-04-14	115.5700	115.5700	115.5700	115.5700	-0.371%	10	350	-12.694%
2026-04-13	116.0000	116.0000	116.0000	116.0000	+2.956%	1	340	-13.017%
2026-04-10	110.0000	112.6700	110.0000	112.6700	+23.325%	10	341	-10.446%
2026-04-08	92.0000	95.0000	91.3600	91.3600	+17.128%	3	342	+10.442%
2026-04-07	80.2500	80.2500	77.5900	78.0000	+19.339%	11	344	+29.359%
2026-04-01	65.3600	65.3600	65.3600	65.3600	+3.254%	2	344	+54.376%
2026-03-31	57.0000	63.3500	57.0000	63.3000	+21.848%	9	344	+59.400%
2026-03-30	54.8700	54.8700	51.9500	51.9500	-20.989%	16	344	+94.225%
2026-03-26	67.3300	67.4100	65.7500	65.7500	-10.908%	7	339	+53.460%
2026-03-23	73.8000	73.8000	73.8000	73.8000	+12.158%	10	339	+36.721%
2026-03-20	65.8000	65.8000	65.8000	65.8000	-6.996%	10	343	+53.343%
2026-03-19	70.7500	70.7500	70.7500	70.7500	+0.212%	1	339	+42.615%
2026-03-17	75.2300	75.2300	70.6000	70.6000	-8.833%	4	338	+42.918%
2026-03-16	76.2300	77.4400	76.2300	77.4400	-15.835%	2	335	+30.294%
2026-03-11	91.8400	92.0100	91.8400	92.0100	-4.375%	2	336	+9.662%
2026-03-10	96.2200	96.2200	96.2200	96.2200	+6.911%	2	335	+4.864%
2026-03-09	90.0000	90.0000	90.0000	90.0000	+8.604%	1	337	+12.111%
2026-03-05	76.6000	82.8700	76.6000	82.8700	+22.137%	5	359	+21.757%
2026-03-03	67.8500	67.8500	67.8500	67.8500	-7.372%	1	358	+48.710%
2026-03-02	71.1200	73.3500	71.1200	73.2500	-16.978%	102	359	+37.747%
2026-02-25	85.6000	88.2300	85.6000	88.2300	+11.331%	3	334	+14.360%
2026-02-24	79.9500	79.9500	79.2500	79.2500	-2.581%	3	334	+27.319%
2026-02-23	81.2500	81.3500	81.2500	81.3500	-4.798%	2	334	+24.032%
2026-02-20	85.4500	85.4500	85.4500	85.4500	-2.142%	1	333	+18.081%
2026-02-17	86.4000	87.3800	86.1500	87.3200	-4.568%	179	334	+15.552%
2026-02-11	91.5000	91.5000	91.5000	91.5000	-4.038%	2	324	+10.273%
2026-02-09	95.0000	95.3500	95.0000	95.3500	+19.188%	2	324	+5.821%
2026-02-06	76.0000	80.0000	76.0000	80.0000	+11.343%	2	326	+26.125%
2026-02-05	80.0000	80.0000	71.8500	71.8500	+11.000%	4	326	+40.431%
2026-02-04	71.1000	72.7300	62.6600	64.7300	-10.594%	48	325	+55.878%
2026-02-03	77.3200	77.3200	70.3700	72.4000	-17.352%	47	353	+39.365%
2026-02-02	87.6000	87.6000	87.6000	87.6000	+2.696%	1	309	+15.183%
2026-01-30	85.3000	85.3000	85.3000	85.3000	-0.082%	10	309	+18.288%
2026-01-28	85.3700	85.3700	85.3700	85.3700	-1.078%	1	309	+18.191%
2026-01-27	84.1100	86.3000	82.8000	86.3000	+10.641%	653	308	+16.918%
2026-01-23	76.0000	78.0000	76.0000	78.0000	-4.878%	3	694	+29.359%
2026-01-21	85.2000	85.2000	82.0000	82.0000	-7.397%	3	694	+23.049%
2026-01-20	92.4000	92.4000	88.5500	88.5500	-10.447%	26	694	+13.947%
2026-01-15	98.9000	98.9000	98.8800	98.8800	+10.160%	14	694	+2.043%
2026-01-14	97.4600	97.4600	89.7600	89.7600	-16.049%	5	708	+12.411%
2026-01-13	105.0000	106.9200	105.0000	106.9200	+5.987%	3	707	-5.630%
2026-01-12	96.6000	100.8800	96.6000	100.8800	+5.193%	2	707	+0.020%
2026-01-09	95.9000	95.9000	95.9000	95.9000	+9.625%	1	707	+5.214%
2026-01-08	89.5000	89.5000	87.4800	87.4800	-12.520%	2	707	+15.341%
2026-01-06	100.0000	100.0000	100.0000	100.0000	+5.597%	1	707	+0.900%
2026-01-05	96.9100	96.9100	93.9600	94.7000	-4.594%	3	707	+6.547%
2026-01-02	106.8000	109.3300	99.2600	99.2600	+0.283%	10	707	+1.652%
2025-12-31	98.9800	98.9800	98.9800	98.9800	-1.757%	2	706	+1.940%
2025-12-26	100.7500	100.7500	100.7500	100.7500	-1.080%	1	706	+0.149%
2025-12-24	101.2800	101.8500	101.2800	101.8500	+1.253%	2	706	-0.933%
2025-12-23	94.3000	100.5900	94.3000	100.5900	+3.328%	7	706	+0.308%
2025-12-22	94.1500	97.3500	94.1500	97.3500	+7.143%	3	709	+3.647%
2025-12-19	90.4200	90.8600	90.4200	90.8600	+6.668%	4	709	+11.050%
2025-12-18	86.9500	86.9500	84.4900	85.1800	-0.070%	6	709	+18.455%
2025-12-17	87.0000	87.0000	81.6300	85.2400	-10.743%	21	709	+18.372%
2025-12-16	93.5100	95.5000	93.2400	95.5000	-1.546%	5	709	+5.654%
2025-12-15	100.1000	100.1000	95.6100	97.0000	-15.652%	4	709	+4.021%
2025-12-12	123.2800	123.2800	114.6000	115.0000	-21.287%	6	707	-12.261%
2025-12-11	149.9000	149.9000	142.0500	146.1000	-3.920%	51	707	-30.938%
2025-12-10	152.0600	152.0600	152.0600	152.0600	+3.092%	1	757	-33.645%
2025-12-09	147.5000	147.5000	147.5000	147.5000	+7.743%	1	758	-31.593%
2025-12-05	136.4600	136.9000	136.4600	136.9000	+8.867%	15	758	-26.297%
2025-12-03	125.8000	125.8000	125.7500	125.7500	-3.846%	2	744	-19.761%
2025-12-02	131.5000	131.5000	130.7800	130.7800	-6.586%	3	744	-22.848%
2025-12-01	140.0000	140.0000	140.0000	140.0000	-4.450%	1	744	-27.929%
2025-11-28	146.5200	146.5200	146.5200	146.5200	+9.058%	1	744	-31.136%
2025-11-25	133.5000	134.3500	132.0000	134.3500	+6.214%	12	744	-24.898%
2025-11-24	117.3500	126.4900	117.3500	126.4900	+24.621%	2	743	-20.231%
2025-11-21	99.7400	101.5000	99.7400	101.5000	-8.186%	2	744	-0.591%
2025-11-20	110.5500	110.5500	110.5500	110.5500	+0.500%	2	743	-8.729%
2025-11-19	101.8200	111.5000	101.8200	110.0000	+9.344%	6	743	-8.273%
2025-11-14	97.0000	100.7500	97.0000	100.6000	+5.672%	46	746	+0.298%
2025-11-13	95.2000	95.2000	95.2000	95.2000	-14.141%	1	750	+5.987%
2025-11-10	110.4000	110.8800	110.4000	110.8800	-14.047%	2	750	-9.001%
2025-10-31	129.0000	129.0000	129.0000	129.0000	-2.568%	10	750	-21.783%
2025-10-29	132.4000	132.4000	132.4000	132.4000	+30.187%	1	750	-23.792%
2025-10-21	101.7000	101.7000	101.7000	101.7000	-3.345%	2	750	-0.787%
2025-10-17	105.2200	105.2200	105.2200	105.2200	-5.953%	1	748	-4.106%
2025-10-15	111.8800	111.8800	111.8800	111.8800	+7.577%	1	747	-9.814%
2025-10-14	104.0000	104.0000	104.0000	104.0000	-7.883%	1	747	-2.981%
2025-10-13	108.0500	112.9000	108.0500	112.9000	+22.518%	5	747	-10.629%
2025-10-10	92.1500	92.1500	92.1500	92.1500	+0.710%	1	748	+9.495%
2025-10-01	92.1500	92.1500	91.5000	91.5000	+2.578%	7	747	+10.273%
2025-09-30	86.0000	89.2000	86.0000	89.2000	-3.201%	6	745	+13.117%
2025-09-26	92.1500	92.1500	92.1500	92.1500	-1.285%	2	744	+9.495%
2025-09-25	93.3500	93.3500	93.3500	93.3500	-2.557%	5	745	+8.088%
2025-09-24	95.4000	95.8000	95.4000	95.8000	-3.427%	2	745	+5.324%
2025-09-22	99.2000	99.2000	99.2000	99.2000	-0.442%	1	743	+1.714%
2025-09-19	99.6400	99.6400	99.6400	99.6400	-2.505%	1	743	+1.265%
2025-09-17	111.9500	111.9500	102.1500	102.2000	-8.750%	53	743	-1.272%
2025-09-16	112.0000	112.0000	112.0000	112.0000	-2.183%	2	793	-9.911%
2025-09-11	114.5000	114.5000	114.5000	114.5000	+2.534%	1	793	-11.878%
2025-09-10	111.6700	111.6700	111.6700	111.6700	+19.306%	2	794	-9.644%
2025-09-09	93.6000	93.6000	93.6000	93.6000	-8.816%	1	796	+7.799%
2025-09-08	102.6500	102.6500	102.6500	102.6500	+9.388%	1	796	-1.705%
2025-09-05	102.0000	102.0000	87.9000	93.8400	+33.847%	762	797	+7.523%
2025-09-04	70.0000	70.1100	69.0000	70.1100	+2.127%	11	173	+43.917%
2025-09-03	68.7000	69.0000	68.6500	68.6500	+3.905%	11	179	+46.977%
2025-09-02	64.0500	66.0700	64.0500	66.0700	+1.257%	3	183	+52.717%
2025-08-29	65.5000	65.5000	63.9500	65.2500	-11.501%	26	167	+54.636%
2025-08-28	71.2500	73.7300	71.2500	73.7300	+11.984%	7	167	+36.851%
2025-08-27	65.8500	65.8500	65.8400	65.8400	-0.137%	5	171	+53.250%
2025-08-26	66.4000	66.4000	65.9300	65.9300	+0.965%	3	166	+53.041%
2025-08-22	65.3000	65.3000	65.3000	65.3000	+5.136%	1	167	+54.518%
2025-08-20	62.1100	62.1100	62.1100	62.1100	-3.105%	1	166	+62.454%
2025-08-19	65.4300	65.4300	64.1000	64.1000	-9.194%	3	165	+57.410%
2025-08-18	70.8300	70.8300	70.5800	70.5900	-5.185%	19	164	+42.938%
2025-08-14	74.4500	74.4500	74.4500	74.4500	-0.733%	9	164	+35.527%
2025-08-12	75.0000	75.0000	75.0000	75.0000	+2.881%	1	155	+34.533%
2025-08-11	72.9000	72.9000	72.9000	72.9000	+1.787%	10	156	+38.409%
2025-08-08	71.6200	71.6200	71.6200	71.6200	-0.707%	1	162	+40.882%
2025-08-07	72.1300	72.1300	72.1300	72.1300	+13.092%	1	163	+39.886%
2025-08-06	63.7800	63.7800	63.7800	63.7800	-5.047%	1	164	+58.200%
2025-08-04	67.8500	67.8500	67.1700	67.1700	+8.426%	2	163	+50.216%
2025-08-01	62.7500	63.0000	61.9500	61.9500	-4.058%	5	163	+62.873%
2025-07-31	64.5700	64.5700	64.5700	64.5700	-7.094%	15	160	+56.265%
2025-07-30	69.5000	69.5000	69.5000	69.5000	+3.269%	10	163	+45.180%
2025-07-29	69.9500	70.0000	67.3000	67.3000	+8.496%	61	173	+49.926%
2025-07-25	62.8300	62.8300	62.0300	62.0300	+0.242%	2	138	+62.663%
2025-07-24	60.8000	61.8800	60.8000	61.8800	+9.716%	12	138	+63.058%
2025-07-23	56.4000	56.4000	56.4000	56.4000	-8.293%	1	138	+78.901%
2025-07-21	62.4000	62.4000	61.5000	61.5000	+4.681%	7	137	+64.065%
2025-07-18	62.0000	62.0000	58.7500	58.7500	-5.135%	3	130	+71.745%
2025-07-17	60.3200	61.9300	60.3200	61.9300	+12.826%	3	127	+62.926%
2025-07-10	54.6000	54.8900	54.3800	54.8900	-3.158%	8	126	+83.822%
2025-07-09	56.6800	56.6800	56.6800	56.6800	+3.848%	2	123	+78.017%
2025-07-08	55.4000	55.4000	54.5800	54.5800	-2.011%	13	123	+84.866%
2025-07-07	55.7000	55.7000	55.7000	55.7000	+7.946%	1	115	+81.149%
2025-07-02	51.6000	51.6000	51.6000	51.6000	-0.807%	10	114	+95.543%
2025-07-01	52.0200	52.0200	52.0200	52.0200	-5.675%	1	104	+93.964%
2025-06-30	55.1500	55.1500	55.1500	55.1500	+3.861%	10	104	+82.956%
2025-06-27	53.1000	53.1000	53.1000	53.1000	-0.840%	1	104	+90.019%
2025-06-26	51.7000	53.5500	51.5500	53.5500	+8.291%	3	103	+88.422%
2025-06-25	50.5200	52.0000	49.4000	49.4500	-1.100%	10	103	+104.044%
2025-06-24	50.0000	50.0000	50.0000	50.0000	+6.045%	5	98	+101.800%
2025-06-12	45.9700	47.1500	45.9700	47.1500	+19.367%	2	93	+113.998%
2025-06-09	40.3000	40.3000	39.5000	39.5000	-22.776%	12	92	+155.443%
2025-06-05	51.1500	51.1500	51.1500	51.1500	+1.367%	1	94	+97.263%
2025-06-04	50.0000	50.4600	50.0000	50.4600	+7.134%	4	93	+99.960%
2025-06-03	46.0000	48.1500	45.8500	47.1000	+8.902%	26	89	+114.225%
2025-06-02	42.4400	43.2500	42.4400	43.2500	+12.484%	15	83	+133.295%
2025-05-29	38.4500	38.4500	38.4500	38.4500	+6.776%	1	82	+162.419%
2025-05-27	36.2600	36.2600	36.0100	36.0100	+6.728%	3	82	+180.200%
2025-05-14	33.7400	33.7400	33.7400	33.7400	-4.284%	5	82	+199.052%
2025-05-13	35.4100	35.4100	35.2500	35.2500	+23.771%	20	82	+186.241%
2025-05-12	28.4800	28.4800	28.4800	28.4800	+8.495%	1	78	+254.284%
2025-05-08	26.2500	26.2500	26.2500	26.2500	+60.061%	1	78	+284.381%
2025-04-30	16.4000	16.4000	16.4000	16.4000	-3.416%	2	79	+515.244%
2025-04-28	16.9800	16.9800	16.9800	16.9800	+104.578%	2	79	+494.229%
2025-04-07	8.3000	8.3000	8.3000	8.3000	-13.990%	1	77	+1,115.663%
2025-04-03	10.0500	10.1000	9.6500	9.6500	-18.565%	110	77	+945.596%
2025-03-31	10.8500	11.8500	10.8500	11.8500	-2.869%	51	144	+751.477%
2025-03-28	12.2000	12.2000	12.2000	12.2000	-1.215%	2	193	+727.049%
2025-03-27	12.2500	12.3500	12.2500	12.3500	-37.182%	18	193	+717.004%
2025-03-13	19.6600	19.6600	19.6600	19.6600	-1.847%	1	186	+413.225%
2025-03-07	17.8100	20.0300	17.5700	20.0300	+2.194%	12	186	+403.744%
2025-03-03	19.6000	19.6000	19.6000	19.6000	-7.851%	20	188	+414.796%
2025-02-28	21.8700	22.2800	21.2700	21.2700	-10.780%	12	201	+374.377%
2025-02-27	25.2400	25.2400	23.8400	23.8400	-10.712%	2	205	+323.238%
2025-02-24	26.7000	26.7000	26.7000	26.7000	-10.101%	35	206	+277.903%
2025-02-21	30.7000	30.7000	29.7000	29.7000	-13.913%	130	171	+239.731%
2025-02-19	34.5000	34.5000	34.5000	34.5000	+1.471%	1	106	+192.464%
2025-01-31	34.0000	34.1100	33.9900	34.0000	+31.988%	16	107	+196.765%
2025-01-28	25.7600	25.7600	25.7600	25.7600	+10.416%	8	99	+291.693%
2025-01-27	26.4000	26.4000	23.0900	23.3300	-29.410%	3	91	+332.490%
2025-01-10	32.8200	33.0500	32.8200	33.0500	-9.551%	52	92	+205.295%
2025-01-07	36.5400	36.5400	36.5400	36.5400	-6.857%	1	114	+176.136%
2025-01-06	39.2300	39.2300	39.2300	39.2300	+3.101%	1	106	+157.201%
2024-12-31	38.0500	38.0500	38.0500	38.0500	-11.614%	6	106	+165.177%
2024-12-27	43.5000	43.5000	43.0500	43.0500	+2.500%	14	106	+134.379%
2024-12-24	42.0000	42.0000	42.0000	42.0000	+12.150%	5	108	+140.238%
2024-12-20	34.0500	37.4500	34.0500	37.4500	-2.449%	21	108	+169.426%
2024-12-18	38.3900	38.3900	38.3900	38.3900	-12.071%	20	88	+162.829%
2024-12-17	42.3900	44.0700	42.3900	43.6600	-12.767%	7	68	+131.104%
2024-12-16	37.1100	50.9500	37.1100	50.0500	0.000%	71	65	+101.598%