Dark

AVGO20261218C390
AVGO Dec 18 2026 390.00 Call (AVGO261218C00390000)
option OPRA

EOD

Jul 1, 2026

46.30-8.697%(-4.41)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	46.6700	47.1000	45.0000	46.3000	-8.697%	39	1,007	0.000%
2026-06-30	50.5700	50.7100	48.6000	50.7100	+4.665%	11	996	-8.697%
2026-06-29	47.2500	49.3200	41.8900	48.4500	+3.636%	95	993	-4.438%
2026-06-26	46.5000	46.9500	46.1800	46.7500	-10.096%	11	993	-0.963%
2026-06-25	57.6000	57.6000	49.5300	52.0000	-4.762%	20	991	-10.962%
2026-06-24	56.2000	56.3500	51.8000	54.6000	+0.183%	30	991	-15.201%
2026-06-23	55.6000	58.6000	53.2000	54.5000	-12.660%	25	981	-15.046%
2026-06-22	66.5000	67.4100	62.2300	62.4000	-14.521%	58	971	-25.801%
2026-06-18	73.0000	73.4000	70.2000	73.0000	+11.877%	31	950	-36.575%
2026-06-17	56.0000	65.2500	55.9500	65.2500	+28.953%	75	950	-29.042%
2026-06-16	56.9500	58.0000	50.6000	50.6000	-17.036%	56	994	-8.498%
2026-06-15	62.1400	62.4000	58.5000	60.9900	+10.810%	103	971	-24.086%
2026-06-12	56.5000	56.5000	54.0000	55.0400	-5.103%	32	969	-15.879%
2026-06-11	52.4200	58.6000	52.4200	58.0000	+12.403%	96	961	-20.172%
2026-06-10	54.4500	54.4500	51.4800	51.6000	-17.427%	28	986	-10.271%
2026-06-09	69.7000	69.7000	50.8000	62.4900	-2.053%	145	967	-25.908%
2026-06-08	66.0000	67.5000	63.8000	63.8000	+4.027%	251	942	-27.429%
2026-06-05	68.0000	68.0000	60.6000	61.3300	-24.563%	90	738	-24.507%
2026-06-04	78.3600	85.6700	72.4700	81.3000	-36.996%	61	730	-43.050%
2026-06-03	132.3900	135.6100	129.0400	129.0400	+1.208%	7	705	-64.120%
2026-06-02	131.5700	131.5700	124.7600	127.5000	+11.014%	9	702	-63.686%
2026-06-01	101.8600	117.0500	101.8600	114.8500	+18.720%	26	704	-59.687%
2026-05-29	101.9500	103.0500	93.9100	96.7400	+12.882%	25	707	-52.140%
2026-05-28	79.3000	85.7000	79.3000	85.7000	+2.402%	22	708	-45.974%
2026-05-26	92.5500	92.5500	83.6900	83.6900	+11.885%	9	718	-44.677%
2026-05-22	78.1900	78.1900	74.8000	74.8000	-4.859%	52	725	-38.102%
2026-05-21	78.0000	78.6200	77.6000	78.6200	-5.923%	5	724	-41.109%
2026-05-20	77.7000	83.5700	77.7000	83.5700	+11.546%	12	724	-44.597%
2026-05-19	74.8000	74.9200	74.7600	74.9200	-8.231%	3	716	-38.201%
2026-05-18	81.6400	81.6400	81.6400	81.6400	-7.751%	1	716	-43.288%
2026-05-15	87.0000	89.9600	85.5500	88.5000	-6.448%	17	716	-47.684%
2026-05-14	91.5700	97.5000	91.4500	94.6000	+24.392%	22	715	-51.057%
2026-05-13	76.0500	76.0500	76.0500	76.0500	-6.961%	10	702	-39.119%
2026-05-12	85.9500	85.9500	76.0000	81.7400	-7.815%	12	702	-43.357%
2026-05-11	90.2500	90.2500	88.6700	88.6700	+0.396%	5	702	-47.784%
2026-05-08	83.1000	91.2500	83.1000	88.3200	+13.858%	18	705	-47.577%
2026-05-07	77.3500	77.5700	77.3500	77.5700	-7.279%	2	707	-40.312%
2026-05-06	84.4700	84.4700	83.6200	83.6600	-6.421%	8	708	-44.657%
2026-05-05	88.7100	91.6100	88.0900	89.4000	+14.940%	40	704	-48.210%
2026-05-04	83.0000	83.0000	77.5900	77.7800	-7.095%	8	723	-40.473%
2026-05-01	79.2000	83.9000	79.2000	83.7200	+3.358%	16	730	-44.697%
2026-04-30	78.8000	81.0000	75.9600	81.0000	+17.289%	26	730	-42.840%
2026-04-29	70.9500	70.9500	69.0400	69.0600	-2.595%	33	737	-32.957%
2026-04-28	73.0200	74.7500	68.0000	70.9000	-14.547%	57	738	-34.697%
2026-04-27	83.0500	83.0800	82.0500	82.9700	-4.313%	7	741	-44.197%
2026-04-24	82.6300	86.7600	82.0000	86.7100	+0.452%	61	743	-46.604%
2026-04-23	90.5000	92.5200	86.3200	86.3200	+1.792%	31	753	-46.362%
2026-04-22	76.1700	85.1500	76.1700	84.8000	+16.516%	12	768	-45.401%
2026-04-21	68.9000	72.7800	68.9000	72.7800	+3.823%	16	792	-36.384%
2026-04-20	72.5000	73.7000	68.9700	70.1000	-7.152%	26	792	-33.951%
2026-04-17	73.6800	75.5000	72.4000	75.5000	+5.965%	66	811	-38.675%
2026-04-16	69.3000	71.2500	69.3000	71.2500	+0.806%	258	760	-35.018%
2026-04-15	64.0000	70.6800	64.0000	70.6800	+19.392%	54	930	-34.493%
2026-04-14	60.7500	60.7500	58.6400	59.2000	+0.254%	30	933	-21.791%
2026-04-13	55.3400	59.0500	55.3400	59.0500	+2.696%	5	937	-21.592%
2026-04-10	52.9000	58.3300	52.9000	57.5000	+27.778%	102	961	-19.478%
2026-04-09	45.9800	47.1500	44.9000	45.0000	+10.159%	25	916	+2.889%
2026-04-08	42.5000	42.5000	40.8500	40.8500	+16.714%	2	893	+13.341%
2026-04-07	31.4600	35.5500	31.4600	35.0000	+33.181%	15	892	+32.286%
2026-04-06	26.6800	26.6800	25.7800	26.2800	-3.276%	4	891	+76.180%
2026-04-02	25.5100	27.1700	25.5100	27.1700	+1.570%	2	887	+70.409%
2026-04-01	26.3500	26.7500	26.3500	26.7500	+8.081%	8	887	+73.084%
2026-03-31	21.9300	24.7500	21.9300	24.7500	+25.635%	10	880	+87.071%
2026-03-30	22.1900	22.1900	19.7000	19.7000	-16.702%	21	873	+135.025%
2026-03-27	25.1500	25.1500	23.5000	23.6500	-14.000%	10	859	+95.772%
2026-03-26	28.0000	28.0000	27.5000	27.5000	-9.390%	3	855	+68.364%
2026-03-25	30.3500	30.3500	30.3000	30.3500	+4.655%	6	852	+52.554%
2026-03-24	29.0000	29.0000	29.0000	29.0000	-12.174%	1	847	+59.655%
2026-03-23	32.2500	33.0200	32.2500	33.0200	+17.092%	2	847	+40.218%
2026-03-20	29.0700	30.1000	28.2000	28.2000	+0.750%	5	847	+64.184%
2026-03-19	27.5000	28.0000	27.5000	27.9900	-5.758%	5	846	+65.416%
2026-03-18	30.9000	30.9000	29.6900	29.7000	-4.348%	17	848	+55.892%
2026-03-17	33.0000	33.0000	30.6000	31.0500	-11.412%	122	850	+49.114%
2026-03-16	34.3400	36.3500	34.3400	35.0500	-1.545%	22	942	+32.097%
2026-03-13	41.2200	41.2200	35.4000	35.6000	-15.036%	18	944	+30.056%
2026-03-12	39.8500	41.9000	39.8500	41.9000	-4.229%	2	947	+10.501%
2026-03-11	46.3000	46.3000	43.4100	43.7500	-2.993%	103	946	+5.829%
2026-03-10	48.7600	49.8500	45.1000	45.1000	-3.343%	33	1,037	+2.661%
2026-03-09	45.0000	47.1900	45.0000	46.6600	+7.264%	873	1,436	-0.772%
2026-03-06	43.5000	43.5000	43.5000	43.5000	+9.738%	1	880	+6.437%
2026-03-05	36.7000	39.8500	36.7000	39.6400	+19.039%	30	880	+16.801%
2026-03-04	35.5000	35.5000	33.0300	33.3000	0.000%	25	860	+39.039%
2026-03-03	32.0600	33.9000	32.0600	33.3000	-2.518%	10	863	+39.039%
2026-03-02	34.6700	34.6700	34.1600	34.1600	-6.794%	6	856	+35.539%
2026-02-27	34.3500	36.6500	34.3500	36.6500	+6.170%	17	852	+26.330%
2026-02-26	37.0000	37.0000	34.0100	34.5200	-22.774%	8	858	+34.125%
2026-02-25	44.8500	44.8500	44.7000	44.7000	+9.318%	2	854	+3.579%
2026-02-24	39.1500	40.8900	39.1500	40.8900	-2.643%	8	854	+13.231%
2026-02-23	45.0000	45.0200	41.1500	42.0000	-4.219%	11	860	+10.238%
2026-02-19	45.7300	45.8500	43.3800	43.8500	-1.239%	133	862	+5.587%
2026-02-18	42.1300	44.4000	42.1300	44.4000	+1.928%	61	863	+4.279%
2026-02-17	44.4100	44.4100	43.1000	43.5600	-0.092%	44	863	+6.290%
2026-02-13	43.6800	44.1000	43.6000	43.6000	-14.173%	12	848	+6.193%
2026-02-11	46.9000	51.2900	46.9000	50.8000	+2.008%	143	848	-8.858%
2026-02-10	51.0500	51.2500	49.8000	49.8000	-2.449%	223	818	-7.028%
2026-02-09	49.2500	53.2500	48.6300	51.0500	+14.155%	41	746	-9.305%
2026-02-06	41.7300	45.5000	40.5200	44.7200	+22.453%	75	733	+3.533%
2026-02-05	40.7600	40.7600	36.5200	36.5200	+7.507%	39	663	+26.780%
2026-02-04	35.8900	35.8900	30.5100	33.9700	-13.120%	34	664	+36.297%
2026-02-03	37.9500	39.1000	37.9500	39.1000	-9.908%	2	652	+18.414%
2026-02-02	43.4000	43.4000	43.4000	43.4000	-1.139%	1	651	+6.682%
2026-01-30	47.4000	47.4000	43.8500	43.9000	+6.917%	47	650	+5.467%
2026-01-29	41.0500	41.0600	41.0500	41.0600	-10.153%	7	633	+12.762%
2026-01-27	45.0000	45.7000	45.0000	45.7000	+9.777%	3	632	+1.313%
2026-01-26	41.3400	41.6300	41.3400	41.6300	+6.853%	2	631	+11.218%
2026-01-23	37.6300	39.2300	37.4900	38.9600	-7.128%	30	631	+18.840%
2026-01-22	43.7500	43.7500	41.9500	41.9500	-3.341%	195	617	+10.369%
2026-01-21	45.0000	45.0000	41.9000	43.4000	-5.529%	12	536	+6.682%
2026-01-20	49.8000	49.8100	45.9400	45.9400	-16.851%	4	534	+0.784%
2026-01-16	54.2000	55.2500	54.2000	55.2500	+3.271%	17	527	-16.199%
2026-01-15	54.0000	54.0000	53.5000	53.5000	+9.856%	3	527	-13.458%
2026-01-14	48.7500	48.7500	46.6500	48.7000	-13.020%	40	525	-4.928%
2026-01-13	55.9900	55.9900	55.9900	55.9900	+4.071%	1	540	-17.307%
2026-01-12	53.6000	54.0000	53.6000	53.8000	+5.635%	19	539	-13.941%
2026-01-09	48.8500	51.3000	48.8500	50.9300	+12.552%	42	542	-9.091%
2026-01-08	46.5000	46.5000	44.7500	45.2500	-14.542%	10	506	+2.320%
2026-01-07	48.5000	53.9000	48.5000	52.9500	+3.519%	14	507	-12.559%
2026-01-06	51.7500	53.8500	51.1500	51.1500	+0.987%	55	496	-9.482%
2026-01-05	49.5100	52.9500	49.5100	50.6500	-7.030%	20	480	-8.588%
2026-01-02	59.1500	59.1500	54.4800	54.4800	+1.832%	2	480	-15.015%
2025-12-31	53.5000	53.5000	53.5000	53.5000	-3.290%	5	481	-13.458%
2025-12-29	55.5400	55.5400	55.0000	55.3200	-2.520%	3	481	-16.305%
2025-12-26	56.7500	56.7500	56.7500	56.7500	+4.705%	1	479	-18.414%
2025-12-23	50.4400	54.2000	50.4400	54.2000	+5.715%	2	478	-14.576%
2025-12-22	49.9000	51.9000	49.9000	51.2700	+6.724%	8	478	-9.694%
2025-12-19	48.3200	48.5000	47.8000	48.0400	+6.283%	9	486	-3.622%
2025-12-18	47.2500	47.2500	43.0000	45.2000	+1.802%	161	483	+2.434%
2025-12-17	52.6000	52.6000	42.2000	44.4000	-15.766%	21	381	+4.279%
2025-12-16	52.4500	54.8000	51.0000	52.7100	+0.019%	17	386	-12.161%
2025-12-15	63.7500	63.7500	52.0000	52.7000	-16.653%	97	380	-12.144%
2025-12-12	72.5100	74.4500	61.5200	63.2300	-32.984%	180	398	-26.775%
2025-12-11	89.2400	94.3500	86.8400	94.3500	-3.131%	123	332	-50.927%
2025-12-10	91.0200	98.0000	91.0200	97.4000	+4.238%	7	338	-52.464%
2025-12-09	89.4000	93.7500	89.4000	93.4400	+4.977%	8	342	-50.449%
2025-12-08	92.4700	94.9500	89.0100	89.0100	+8.022%	69	343	-47.983%
2025-12-05	83.5500	84.0500	81.8500	82.4000	+6.323%	63	353	-43.811%
2025-12-04	78.2500	78.2500	77.5000	77.5000	+0.129%	5	306	-40.258%
2025-12-03	76.9200	77.4000	74.4500	77.4000	-2.580%	61	304	-40.181%
2025-12-02	84.7000	84.7000	78.8700	79.4500	-2.813%	8	283	-41.724%
2025-12-01	83.0000	85.6300	81.6500	81.7500	-9.878%	63	281	-43.364%
2025-11-28	91.3000	91.3000	89.6000	90.7100	-0.033%	65	263	-48.958%
2025-11-26	84.1900	91.0900	83.5000	90.7400	+8.971%	32	237	-48.975%
2025-11-25	81.4300	83.2700	77.7000	83.2700	+6.280%	23	237	-44.398%
2025-11-24	69.1600	78.3500	69.1600	78.3500	+36.976%	47	224	-40.906%
2025-11-21	55.8000	57.2000	55.8000	57.2000	-6.014%	13	218	-19.056%
2025-11-20	71.5300	73.3500	60.8600	60.8600	-7.013%	24	218	-23.924%
2025-11-19	65.4500	65.4500	65.4500	65.4500	+10.185%	1	218	-29.259%
2025-11-17	59.4000	59.4000	59.4000	59.4000	+4.947%	1	218	-22.054%
2025-11-14	56.3500	56.6000	56.3500	56.6000	+1.909%	30	219	-18.198%
2025-11-13	55.1000	55.5400	53.3000	55.5400	-8.198%	54	247	-16.637%
2025-11-11	60.5000	60.5000	60.5000	60.5000	-7.577%	1	209	-23.471%
2025-11-10	65.0000	65.4600	65.0000	65.4600	+9.740%	2	209	-29.270%
2025-11-07	56.1000	59.6500	56.1000	59.6500	-7.073%	11	209	-22.381%
2025-11-06	64.1900	64.1900	64.1900	64.1900	-5.311%	1	209	-27.870%
2025-11-05	67.7900	67.7900	67.7900	67.7900	+6.605%	1	209	-31.701%
2025-11-04	65.8600	66.6000	63.5900	63.5900	-8.067%	25	209	-27.190%
2025-11-03	72.6000	72.6000	69.1700	69.1700	-7.773%	4	191	-33.063%
2025-10-31	75.0000	75.0000	75.0000	75.0000	-4.337%	1	191	-38.267%
2025-10-30	77.3800	78.4000	76.9400	78.4000	-6.955%	13	192	-40.944%
2025-10-29	75.7300	84.2600	75.7300	84.2600	+13.543%	19	181	-45.051%
2025-10-28	70.4500	74.2100	70.4500	74.2100	+16.080%	8	181	-37.609%
2025-10-27	64.2500	64.7500	63.9300	63.9300	+2.947%	12	185	-27.577%
2025-10-24	61.0000	63.3000	61.0000	62.1000	+8.000%	17	185	-25.443%
2025-10-22	57.5000	57.5000	57.5000	57.5000	+1.322%	10	176	-19.478%
2025-10-21	57.2000	57.3500	56.7500	56.7500	-6.507%	20	186	-18.414%
2025-10-17	61.4000	62.1900	58.7000	60.7000	-11.503%	144	176	-23.723%
2025-10-16	68.2500	68.5900	68.2500	68.5900	+7.457%	52	196	-32.497%
2025-10-15	63.4900	64.0000	63.0000	63.8300	+5.417%	59	177	-27.464%
2025-10-14	58.2000	60.5500	58.2000	60.5500	-6.066%	9	141	-23.534%
2025-10-13	63.2200	66.1200	63.2200	64.4600	+24.922%	34	142	-28.173%
2025-10-10	51.4800	51.6000	51.4800	51.6000	-8.429%	2	143	-10.271%
2025-10-09	56.3500	56.3500	56.3500	56.3500	+18.882%	5	143	-17.835%
2025-10-07	47.4000	47.4000	47.4000	47.4000	-6.693%	1	148	-2.321%
2025-10-06	50.8000	50.8000	50.8000	50.8000	-1.455%	1	149	-8.858%
2025-10-03	52.5800	52.7000	51.5500	51.5500	+5.961%	12	149	-10.184%
2025-10-01	50.2800	50.2800	48.3500	48.6500	+5.830%	6	146	-4.830%
2025-09-29	45.9700	45.9700	45.9700	45.9700	-5.896%	1	142	+0.718%
2025-09-25	48.8500	48.8500	48.8500	48.8500	-5.017%	6	141	-5.220%
2025-09-24	50.9500	51.4300	50.9500	51.4300	-2.224%	7	141	-9.975%
2025-09-22	53.7000	53.7000	52.6000	52.6000	-14.080%	3	141	-11.977%
2025-09-16	65.5000	65.5000	61.1300	61.2200	-6.563%	13	138	-24.371%
2025-09-15	60.9900	65.5200	60.9900	65.5200	+1.581%	3	139	-29.335%
2025-09-11	66.0800	66.0800	64.5000	64.5000	-6.967%	7	139	-28.217%
2025-09-10	55.9200	69.3300	55.8200	69.3300	+38.053%	43	140	-33.218%
2025-09-09	54.7800	54.8500	50.2200	50.2200	-3.367%	22	138	-7.806%
2025-09-08	50.1500	54.7300	50.1500	51.9700	+6.387%	21	147	-10.910%
2025-09-05	53.3000	53.3000	46.7000	48.8500	+53.810%	67	163	-5.220%
2025-08-29	34.2800	34.2800	31.6700	31.7600	-10.130%	31	106	+45.781%
2025-08-28	34.7400	35.7900	34.3800	35.3400	+28.043%	203	106	+31.013%
2025-08-20	27.6000	27.6000	27.6000	27.6000	-14.946%	2	18	+67.754%
2025-08-06	31.0900	32.4500	31.0900	32.4500	+1.185%	6	20	+42.681%
2025-08-04	31.6600	32.1700	31.6600	32.0700	+3.119%	8	14	+44.372%
2025-07-31	31.1400	31.1400	31.1000	31.1000	+2.640%	2	9	+48.875%
2025-07-28	30.3000	30.3000	30.3000	30.3000	+7.447%	1	7	+52.805%
2025-07-24	28.2000	28.2000	28.2000	28.2000	+17.256%	1	6	+64.184%
2025-07-23	24.0500	24.0500	24.0500	24.0500	-12.386%	1	5	+92.516%
2025-07-18	27.4500	27.4500	27.4500	27.4500	-5.670%	2	6	+68.670%
2025-07-17	28.9900	29.1000	28.9900	29.1000	+10.061%	2	4	+59.107%
2025-07-15	26.4400	26.4400	26.4400	26.4400	+13.476%	1	5	+75.113%
2025-07-14	23.3100	23.3100	23.3000	23.3000	-6.086%	2	5	+98.712%
2025-07-11	24.8100	24.8100	24.8100	24.8100	-5.233%	1	6	+86.618%
2025-07-09	26.1000	26.1800	26.0500	26.1800	0.000%	9	6	+76.853%