Dark

AVGO20261218C310
AVGO Dec 18 2026 310.00 Call (AVGO261218C00310000)
option OPRA

EOD

Jul 1, 2026

88.25+0.091%(+0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	88.2500	88.2500	88.2500	88.2500	+0.091%	1	2,385	0.000%
2026-06-29	88.1700	88.1700	88.1700	88.1700	-1.607%	2	2,386	+0.091%
2026-06-26	89.6100	89.6100	89.6100	89.6100	-9.302%	1	2,385	-1.518%
2026-06-24	98.7000	98.8000	98.7000	98.8000	-0.483%	20	2,386	-10.678%
2026-06-23	98.7500	99.2800	98.7500	99.2800	-10.194%	6	2,376	-11.110%
2026-06-22	109.8400	110.5500	109.8400	110.5500	-8.257%	3	2,381	-20.172%
2026-06-18	120.5000	120.5000	120.5000	120.5000	+12.617%	1	2,378	-26.763%
2026-06-17	107.0000	107.0000	107.0000	107.0000	+12.632%	1	2,378	-17.523%
2026-06-16	97.2000	97.7600	94.5600	95.0000	-9.995%	15	2,378	-7.105%
2026-06-15	105.5500	105.5500	105.5500	105.5500	+7.847%	10	2,367	-16.390%
2026-06-09	106.9800	106.9800	97.8700	97.8700	-11.189%	9	2,367	-9.829%
2026-06-08	113.5500	113.5500	110.2000	110.2000	+5.606%	2	2,365	-19.918%
2026-06-05	117.5000	117.5000	104.0200	104.3500	-16.813%	374	2,364	-15.429%
2026-06-04	118.6000	125.4400	118.6000	125.4400	-34.951%	11	2,664	-29.648%
2026-06-03	183.3500	192.8500	183.3500	192.8400	+4.114%	3	2,661	-54.237%
2026-06-02	189.2200	190.4800	184.3300	185.2200	+8.972%	7	2,662	-52.354%
2026-06-01	156.2000	169.9700	156.2000	169.9700	+25.904%	4	2,662	-48.079%
2026-05-20	135.0000	135.0000	135.0000	135.0000	+3.053%	1	2,660	-34.630%
2026-05-18	132.0000	132.0000	131.0000	131.0000	-13.531%	2	2,661	-32.634%
2026-05-14	141.8600	151.5000	141.8600	151.5000	+7.067%	4	2,661	-41.749%
2026-05-11	141.5000	141.5000	141.5000	141.5000	+10.599%	1	2,661	-37.633%
2026-05-07	129.6100	129.6100	127.9400	127.9400	-6.456%	4	2,662	-31.022%
2026-05-06	141.3200	141.3200	134.3600	136.7700	-5.585%	5	2,665	-35.476%
2026-05-05	135.0200	144.8600	134.8800	144.8600	+13.260%	357	2,668	-39.079%
2026-05-04	127.9000	127.9000	127.9000	127.9000	-4.815%	1	2,431	-31.001%
2026-05-01	134.3700	134.3700	134.3700	134.3700	+2.573%	1	2,431	-34.323%
2026-04-30	131.0000	131.0000	131.0000	131.0000	-0.342%	1	2,431	-32.634%
2026-04-27	131.4500	131.4500	131.4500	131.4500	-4.677%	1	2,431	-32.864%
2026-04-23	142.0000	142.6000	137.9000	137.9000	-0.397%	8	2,430	-36.004%
2026-04-22	129.7500	138.4500	129.7500	138.4500	+16.296%	13	2,430	-36.259%
2026-04-21	119.0500	119.0500	119.0500	119.0500	+2.744%	2	2,430	-25.871%
2026-04-20	122.0000	122.0000	115.8700	115.8700	-1.971%	29	2,430	-23.837%
2026-04-16	115.5100	118.2000	115.5100	118.2000	+3.812%	4	2,431	-25.338%
2026-04-15	110.8300	116.0500	110.8300	113.8600	+10.834%	6	2,433	-22.493%
2026-04-14	102.5500	103.0000	101.8200	102.7300	+0.342%	14	2,433	-14.095%
2026-04-13	97.0000	102.3800	97.0000	102.3800	+4.204%	7	2,437	-13.802%
2026-04-10	97.8300	101.0000	97.6700	98.2500	+14.045%	5	2,438	-10.178%
2026-04-09	83.0000	86.1600	82.5100	86.1500	+6.031%	13	2,440	+2.438%
2026-04-08	78.0800	81.2500	77.6800	81.2500	+24.046%	10	2,445	+8.615%
2026-04-07	63.4900	65.5000	61.5000	65.5000	+17.912%	8	2,450	+34.733%
2026-04-06	53.3000	55.5500	53.3000	55.5500	-0.448%	90	2,455	+58.866%
2026-04-02	50.2200	55.8900	50.2200	55.8000	+2.291%	58	2,412	+58.154%
2026-04-01	55.1000	56.4500	54.2500	54.5500	+2.249%	15	2,412	+61.778%
2026-03-31	49.4000	53.3500	48.2700	53.3500	+23.125%	25	2,418	+65.417%
2026-03-30	45.4500	46.8000	43.3000	43.3300	-14.872%	22	2,420	+103.670%
2026-03-27	52.8700	52.8700	49.1500	50.9000	-7.923%	29	2,428	+73.379%
2026-03-26	57.8900	57.8900	55.2800	55.2800	-7.248%	61	2,424	+59.642%
2026-03-25	59.6000	59.6000	59.6000	59.6000	+0.168%	1	2,415	+48.070%
2026-03-24	59.5000	59.5000	59.5000	59.5000	-8.179%	2	2,415	+48.319%
2026-03-23	60.5000	65.2000	60.5000	64.8000	+15.714%	7	2,415	+36.188%
2026-03-20	57.2000	57.2000	56.0000	56.0000	-7.285%	5	2,415	+57.589%
2026-03-19	54.7000	60.6500	54.7000	60.4000	+2.373%	135	2,411	+46.109%
2026-03-18	63.0000	63.0000	59.0000	59.0000	-5.524%	8	2,364	+49.576%
2026-03-17	63.4000	63.4000	60.0000	62.4500	-7.068%	22	2,359	+41.313%
2026-03-13	66.3000	67.2100	66.3000	67.2000	-15.376%	19	2,373	+31.324%
2026-03-11	80.2500	80.2500	79.2700	79.4100	-1.684%	10	2,373	+11.132%
2026-03-10	83.7500	83.7500	80.7700	80.7700	-1.764%	9	2,369	+9.261%
2026-03-09	78.4900	82.2200	78.4900	82.2200	+13.329%	7	2,369	+7.334%
2026-03-06	67.5500	72.5500	67.5500	72.5500	+0.069%	45	2,374	+21.640%
2026-03-05	68.8000	73.0800	65.5500	72.5000	+16.935%	171	2,375	+21.724%
2026-03-04	60.6200	65.4000	60.6200	62.0000	+2.024%	354	2,398	+42.339%
2026-03-03	58.5000	62.0300	58.5000	60.7700	-5.856%	109	2,322	+45.220%
2026-03-02	59.6000	64.5500	59.6000	64.5500	-1.224%	307	2,325	+36.716%
2026-02-27	60.6000	65.4600	59.8300	65.3500	-1.833%	241	2,162	+35.042%
2026-02-26	67.0400	67.1000	60.5000	66.5700	-11.121%	948	2,079	+32.567%
2026-02-25	76.3000	76.6000	73.7000	74.9000	+6.604%	954	1,361	+17.824%
2026-02-24	65.8000	72.7500	65.8000	70.2600	-6.482%	496	1,361	+25.605%
2026-02-23	75.1300	75.1300	75.1300	75.1300	-0.226%	19	1,149	+17.463%
2026-02-20	76.1000	78.2200	75.3000	75.3000	0.000%	62	1,130	+17.198%
2026-02-19	75.3000	78.5400	74.3100	75.3000	+0.160%	420	1,120	+17.198%
2026-02-18	77.7000	77.9700	74.6000	75.1800	-1.118%	482	1,022	+17.385%
2026-02-17	67.0000	76.9500	65.9300	76.0300	+3.106%	1,374	866	+16.073%
2026-02-13	73.7400	73.7400	73.7400	73.7400	-3.671%	1	350	+19.677%
2026-02-12	77.9900	78.9600	76.5500	76.5500	-8.977%	5	350	+15.284%
2026-02-11	82.0700	84.1000	82.0700	84.1000	-1.059%	20	351	+4.935%
2026-02-10	85.0000	85.0000	85.0000	85.0000	-2.913%	10	341	+3.824%
2026-02-09	84.5000	87.5500	84.5000	87.5500	+14.235%	3	341	+0.800%
2026-02-06	69.0100	76.6400	69.0100	76.6400	+22.506%	17	340	+15.149%
2026-02-05	63.0000	70.3800	62.0000	62.5600	+4.441%	56	354	+41.065%
2026-02-04	65.5000	65.5000	55.0000	59.9000	-11.912%	16	310	+47.329%
2026-02-03	65.2300	68.0000	61.2000	68.0000	-8.872%	75	313	+29.779%
2026-02-02	74.6200	74.6200	74.6200	74.6200	-5.544%	5	300	+18.266%
2026-01-30	79.0000	79.0000	79.0000	79.0000	+5.375%	1	305	+11.709%
2026-01-28	74.8400	74.9700	74.8400	74.9700	-0.768%	10	306	+17.714%
2026-01-27	73.0000	75.5500	73.0000	75.5500	+3.493%	5	306	+16.810%
2026-01-26	73.0000	73.0000	73.0000	73.0000	+6.881%	1	304	+20.890%
2026-01-23	66.0000	68.7000	65.5000	68.3000	-6.821%	10	305	+29.209%
2026-01-22	74.5000	75.3000	73.3000	73.3000	-2.591%	29	301	+20.396%
2026-01-21	75.2500	75.2500	75.2500	75.2500	-3.078%	1	288	+17.276%
2026-01-20	84.0000	84.0000	77.6400	77.6400	-9.299%	3	287	+13.666%
2026-01-16	85.6000	85.6000	85.6000	85.6000	+4.786%	1	285	+3.096%
2026-01-14	80.4000	81.6900	80.4000	81.6900	-13.280%	6	285	+8.030%
2026-01-13	90.2500	94.2000	90.2500	94.2000	+9.535%	3	283	-6.316%
2026-01-09	78.9600	86.1500	78.9600	86.0000	+13.412%	13	284	+2.616%
2026-01-08	75.8300	75.8300	75.8300	75.8300	-12.989%	2	283	+16.379%
2026-01-06	87.3500	87.3500	87.1500	87.1500	+3.197%	2	281	+1.262%
2026-01-05	83.8000	84.4500	83.8000	84.4500	-4.759%	2	282	+4.500%
2026-01-02	93.0200	97.7000	88.6700	88.6700	-1.489%	28	282	-0.474%
2025-12-29	90.0100	90.0100	90.0100	90.0100	-0.706%	3	282	-1.955%
2025-12-26	91.8100	91.8100	90.6500	90.6500	+0.365%	2	279	-2.648%
2025-12-24	88.8000	91.2100	88.8000	90.3200	+3.637%	4	278	-2.292%
2025-12-23	83.8500	87.1500	82.2400	87.1500	+2.049%	24	278	+1.262%
2025-12-22	85.0600	85.4000	85.0600	85.4000	+6.750%	21	280	+3.337%
2025-12-19	79.5600	80.7500	79.5600	80.0000	+5.263%	5	299	+10.313%
2025-12-18	78.4500	78.4500	73.8800	76.0000	+1.104%	5	296	+16.118%
2025-12-17	80.0200	80.0200	71.7500	75.1700	-13.845%	95	297	+17.401%
2025-12-16	86.5400	87.2500	84.9500	87.2500	+0.518%	7	297	+1.146%
2025-12-15	93.5800	93.5800	86.8000	86.8000	-13.761%	21	296	+1.671%
2025-12-12	103.6500	103.6500	100.2000	100.6500	-22.820%	19	289	-12.320%
2025-12-11	132.2000	132.2000	130.4100	130.4100	-7.714%	4	286	-32.329%
2025-12-10	134.0600	141.3100	134.0600	141.3100	+3.752%	3	288	-37.549%
2025-12-09	136.2000	136.2000	136.2000	136.2000	+2.222%	1	288	-35.206%
2025-12-08	133.2400	133.2400	133.2400	133.2400	+9.437%	1	288	-33.766%
2025-12-05	121.7500	121.7500	121.7500	121.7500	+8.705%	2	287	-27.515%
2025-12-03	112.0000	112.0000	112.0000	112.0000	-6.001%	1	285	-21.205%
2025-12-02	119.2000	119.2000	119.1500	119.1500	-10.796%	2	285	-25.934%
2025-11-26	122.1000	134.2500	122.1000	133.5700	+12.813%	7	290	-33.930%
2025-11-25	118.4000	118.4000	118.4000	118.4000	+6.188%	1	290	-25.465%
2025-11-24	97.1500	111.5000	97.1500	111.5000	+24.860%	2	290	-20.852%
2025-11-21	89.3000	89.3000	89.3000	89.3000	-5.682%	1	292	-1.176%
2025-11-20	94.6800	94.6800	94.6800	94.6800	-0.494%	3	291	-6.791%
2025-11-19	95.3700	95.4000	95.1100	95.1500	+10.460%	18	288	-7.252%
2025-11-18	86.1400	86.1400	86.1400	86.1400	-5.496%	5	287	+2.450%
2025-11-17	91.1500	91.1500	91.1500	91.1500	-0.600%	2	287	-3.182%
2025-11-14	85.5300	91.7000	85.5300	91.7000	+3.557%	25	287	-3.762%
2025-11-13	89.7500	89.7500	88.5500	88.5500	-8.890%	6	286	-0.339%
2025-11-12	97.2200	97.2200	97.1900	97.1900	+0.165%	6	280	-9.198%
2025-11-11	97.0300	97.0300	97.0300	97.0300	-3.931%	1	279	-9.049%
2025-11-06	101.0000	101.0000	101.0000	101.0000	-17.819%	1	279	-12.624%
2025-10-29	120.5300	122.9000	117.0000	122.9000	+12.094%	5	280	-28.194%
2025-10-28	109.6400	109.6400	109.6400	109.6400	+19.668%	1	282	-19.509%
2025-10-23	91.6200	91.6200	91.6200	91.6200	+5.956%	1	282	-3.678%
2025-10-22	87.0800	87.0800	85.4000	86.4700	-4.390%	3	282	+2.059%
2025-10-21	95.1500	95.1500	90.0300	90.4400	-5.338%	8	280	-2.421%
2025-10-20	95.5200	95.5400	95.5200	95.5400	-0.479%	6	280	-7.630%
2025-10-17	96.0000	96.0000	96.0000	96.0000	-2.736%	1	274	-8.073%
2025-10-15	98.7000	98.7000	98.7000	98.7000	+3.939%	1	275	-10.588%
2025-10-14	91.1600	94.9600	91.1600	94.9600	+21.107%	4	275	-7.066%
2025-10-10	82.6400	82.6400	78.4100	78.4100	-9.905%	6	275	+12.549%
2025-10-08	87.0300	87.0300	87.0300	87.0300	+8.788%	1	279	+1.402%
2025-10-01	76.7500	80.0000	76.7500	80.0000	0.000%	3	278	+10.313%
2025-09-26	80.0000	80.0000	80.0000	80.0000	-9.798%	1	280	+10.313%
2025-09-23	88.6900	88.6900	88.6900	88.6900	+1.244%	2	279	-0.496%
2025-09-22	87.6000	87.6000	87.6000	87.6000	-1.628%	1	279	+0.742%
2025-09-19	89.0500	89.0500	89.0500	89.0500	-0.514%	2	279	-0.898%
2025-09-18	89.5100	89.5100	89.5100	89.5100	-0.156%	1	277	-1.408%
2025-09-17	89.6500	89.6500	89.6500	89.6500	-10.484%	1	276	-1.562%
2025-09-16	102.9300	102.9300	100.1500	100.1500	-0.100%	4	275	-11.882%
2025-09-12	100.2500	100.2500	100.2500	100.2500	0.000%	15	277	-11.970%
2025-09-11	102.7000	102.7000	100.2500	100.2500	-4.569%	12	292	-11.970%
2025-09-10	93.3500	108.8000	93.3500	105.0500	+27.860%	21	292	-15.992%
2025-09-09	85.3500	85.5300	82.1600	82.1600	-5.313%	30	299	+7.412%
2025-09-08	93.4000	93.4000	86.7700	86.7700	+10.268%	6	292	+1.706%
2025-09-05	92.0800	92.0800	77.5000	78.6900	+31.150%	29	293	+12.149%
2025-09-04	60.4600	60.7000	59.9000	60.0000	+2.740%	16	295	+47.083%
2025-09-03	58.0000	59.5000	57.7500	58.4000	+4.007%	75	294	+51.113%
2025-09-02	52.3000	56.1500	52.3000	56.1500	+1.171%	3	317	+57.168%
2025-08-29	58.0000	58.0000	55.5000	55.5000	-11.975%	53	265	+59.009%
2025-08-28	63.0000	63.4400	63.0000	63.0500	+11.435%	5	265	+39.968%
2025-08-27	56.5800	56.5800	56.5800	56.5800	-1.032%	2	267	+55.974%
2025-08-22	57.1800	57.1800	57.1700	57.1700	+8.482%	3	265	+54.364%
2025-08-21	53.2500	53.2500	52.7000	52.7000	-0.416%	24	265	+67.457%
2025-08-20	54.0200	54.0200	52.1400	52.9200	-8.364%	5	252	+66.761%
2025-08-19	57.7500	57.7500	57.7500	57.7500	-8.115%	1	252	+52.814%
2025-08-18	61.4500	62.8500	61.4500	62.8500	+4.229%	2	252	+40.414%
2025-08-15	65.0000	65.0000	60.3000	60.3000	-10.000%	28	253	+46.352%
2025-08-14	67.0000	67.0000	67.0000	67.0000	+5.346%	3	238	+31.716%
2025-08-13	65.0200	65.3000	63.1000	63.6000	-4.619%	9	241	+38.758%
2025-08-12	66.6800	66.6800	66.6800	66.6800	+5.373%	2	235	+32.349%
2025-08-08	62.2500	63.2800	62.2500	63.2800	+2.894%	4	237	+39.460%
2025-08-07	65.4700	65.4700	60.7500	61.5000	+6.494%	8	234	+43.496%
2025-08-04	57.7500	57.7500	57.7500	57.7500	-2.778%	4	233	+52.814%
2025-07-31	60.4500	60.4500	59.4000	59.4000	-1.996%	5	234	+48.569%
2025-07-30	60.5000	60.6100	59.9200	60.6100	+2.382%	13	234	+45.603%
2025-07-29	60.0000	60.0000	59.2000	59.2000	+8.029%	4	222	+49.071%
2025-07-28	54.8000	54.8000	54.8000	54.8000	+2.010%	1	221	+61.040%
2025-07-25	55.1200	55.1200	53.7200	53.7200	+11.522%	4	221	+64.278%
2025-07-23	48.1700	48.1700	48.1700	48.1700	+2.818%	2	220	+83.205%
2025-07-22	46.8500	46.8500	46.8500	46.8500	-12.381%	1	218	+88.367%
2025-07-21	53.3000	53.4700	53.3000	53.4700	+2.531%	3	219	+65.046%
2025-07-18	52.1500	52.1500	52.1500	52.1500	-1.137%	1	221	+69.223%
2025-07-17	50.3000	52.7500	50.3000	52.7500	+8.539%	11	220	+67.299%
2025-07-16	47.8500	48.6500	47.8500	48.6000	+4.046%	11	230	+81.584%
2025-07-10	46.9000	47.2500	46.7100	46.7100	-1.456%	5	219	+88.932%
2025-07-08	47.5000	47.5000	47.4000	47.4000	-1.558%	5	215	+86.181%
2025-07-07	48.1500	48.1500	48.1500	48.1500	+0.564%	7	210	+83.281%
2025-07-03	47.8800	47.8800	47.8800	47.8800	-2.445%	1	210	+84.315%
2025-06-30	49.0800	49.0800	49.0800	49.0800	+11.545%	20	210	+79.808%
2025-06-27	45.8500	46.0000	44.0000	44.0000	+3.529%	22	230	+100.568%
2025-06-25	42.5000	42.5000	42.5000	42.5000	+3.155%	1	213	+107.647%
2025-06-24	41.2000	41.2000	41.2000	41.2000	+11.291%	2	212	+114.199%
2025-06-23	37.0200	37.0200	37.0200	37.0200	+1.148%	1	210	+138.385%
2025-06-13	37.8000	37.8000	36.5000	36.6000	-5.913%	28	209	+141.120%
2025-06-12	39.4400	39.7000	38.6000	38.9000	+3.457%	17	203	+126.864%
2025-06-11	36.8300	38.5000	36.8300	37.6000	+10.491%	7	203	+134.707%
2025-06-10	34.0300	34.0300	34.0300	34.0300	-0.088%	1	199	+159.330%
2025-06-09	34.0600	34.0600	34.0600	34.0600	-7.193%	3	200	+159.102%
2025-06-06	36.7000	36.7000	36.7000	36.7000	-16.968%	4	197	+140.463%
2025-06-05	44.9000	45.0000	44.2000	44.2000	+1.961%	14	195	+99.661%
2025-06-04	43.3000	43.3500	43.3000	43.3500	+7.836%	2	181	+103.576%
2025-06-03	39.6000	40.2500	39.5500	40.2000	+7.229%	6	181	+119.527%
2025-06-02	35.5500	37.4900	35.5500	37.4900	+25.805%	29	178	+135.396%
2025-05-13	30.0200	30.4000	29.8000	29.8000	+61.081%	28	155	+196.141%
2025-05-02	18.6500	18.6500	18.5000	18.5000	+29.371%	4	159	+377.027%
2025-04-29	14.3000	14.3000	14.3000	14.3000	-3.444%	3	159	+517.133%
2025-04-25	14.8100	14.8100	14.8100	14.8100	+28.783%	56	159	+495.881%
2025-04-15	11.7200	11.7200	11.4500	11.5000	+126.378%	24	172	+667.391%
2025-04-04	5.3200	5.4500	5.0800	5.0800	-24.741%	68	172	+1,637.205%
2025-04-03	8.2700	8.2700	6.7500	6.7500	-30.124%	40	144	+1,207.407%
2025-04-01	9.6600	9.6600	9.6600	9.6600	+0.104%	1	134	+813.561%
2025-03-28	9.6500	9.6500	9.6500	9.6500	-8.270%	40	134	+814.508%
2025-03-27	10.5200	10.5200	10.5200	10.5200	-9.700%	1	114	+738.878%
2025-03-26	13.6000	13.6000	11.6500	11.6500	-18.531%	51	114	+657.511%
2025-03-25	14.3000	14.3000	14.3000	14.3000	-1.786%	15	89	+517.133%
2025-03-04	14.5500	14.5600	14.5500	14.5600	-20.654%	15	89	+506.113%
2025-03-03	18.3500	18.3500	18.3500	18.3500	+2.514%	2	92	+380.926%
2025-02-28	17.9000	17.9000	17.9000	17.9000	-11.996%	30	92	+393.017%
2025-02-25	20.3300	20.3400	20.3300	20.3400	-2.679%	5	79	+333.874%
2025-02-24	20.9000	20.9000	20.9000	20.9000	-37.705%	1	79	+322.249%
2025-02-05	33.5500	33.5500	33.5500	33.5500	+59.005%	1	79	+163.040%
2025-01-28	21.1000	21.1000	21.1000	21.1000	+6.083%	1	78	+318.246%
2025-01-27	24.6500	24.6500	19.5500	19.8900	-28.964%	36	78	+343.690%
2025-01-10	28.3500	28.3500	28.0000	28.0000	-16.667%	40	86	+215.179%
2025-01-06	33.6000	33.6000	33.6000	33.6000	+4.348%	10	77	+162.649%
2025-01-02	32.2000	32.2000	32.2000	32.2000	-4.451%	25	77	+174.068%
2024-12-31	33.7000	33.7000	33.7000	33.7000	-1.749%	10	67	+161.869%
2024-12-30	34.3000	34.3000	34.3000	34.3000	+4.414%	15	67	+157.289%
2024-12-23	34.2500	34.5500	32.8500	32.8500	-0.303%	13	67	+168.645%
2024-12-20	32.9500	32.9500	32.9500	32.9500	-6.072%	1	65	+167.830%
2024-12-18	35.0800	35.0800	35.0800	35.0800	-20.544%	60	65	+151.568%
2024-12-16	40.1500	44.1500	40.1500	44.1500	0.000%	6	5	+99.887%