Dark

AVGO20261218C400
AVGO Dec 18 2026 400.00 Call (AVGO261218C00400000)
option OPRA

EOD

Jul 1, 2026

41.93-9.711%(-4.51)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	43.4000	43.7500	41.2000	41.9300	-9.711%	53	3,666	0.000%
2026-06-30	45.4700	47.2000	44.4900	46.4400	+5.593%	56	3,639	-9.711%
2026-06-29	43.6000	45.5000	40.2000	43.9800	+6.851%	355	3,648	-4.661%
2026-06-26	44.1000	44.6000	41.1600	41.1600	-13.620%	192	3,734	+1.871%
2026-06-25	46.7000	51.3000	46.5000	47.6500	-0.812%	15	3,723	-12.004%
2026-06-24	50.0000	51.7900	47.9500	48.0400	-2.930%	19	3,729	-12.719%
2026-06-23	49.0600	54.9000	47.9100	49.4900	-11.940%	98	3,723	-15.276%
2026-06-22	69.9000	69.9000	56.2000	56.2000	-18.456%	128	3,703	-25.391%
2026-06-18	64.6500	68.9200	64.6500	68.9200	+22.199%	185	3,785	-39.161%
2026-06-17	52.4000	61.0000	50.8600	56.4000	+20.616%	381	3,785	-25.656%
2026-06-16	52.1000	52.1000	46.7000	46.7600	-16.842%	95	3,587	-10.329%
2026-06-15	58.4700	59.4500	54.9000	56.2300	+10.255%	101	3,570	-25.431%
2026-06-12	55.3000	55.3000	49.9100	51.0000	-5.152%	75	3,531	-17.784%
2026-06-11	47.0000	55.0000	46.7500	53.7700	+12.021%	330	3,551	-22.020%
2026-06-10	50.0000	51.9500	47.1000	48.0000	-17.241%	574	3,815	-12.646%
2026-06-09	64.4000	67.0000	47.0000	58.0000	-2.126%	200	3,637	-27.707%
2026-06-08	64.4500	64.4500	58.5000	59.2600	+3.965%	151	3,647	-29.244%
2026-06-05	70.5300	70.5300	56.4800	57.0000	-26.923%	595	3,625	-26.439%
2026-06-04	74.0800	80.4000	66.5800	78.0000	-36.456%	583	3,441	-46.244%
2026-06-03	122.6100	130.0000	122.6100	122.7500	-0.284%	32	3,180	-65.841%
2026-06-02	130.0000	130.5000	117.0000	123.1000	+13.456%	29	3,207	-65.938%
2026-06-01	97.7000	111.0000	96.3500	108.5000	+11.856%	123	3,204	-61.355%
2026-05-29	88.2500	97.6500	87.4600	97.0000	+18.149%	151	3,213	-56.773%
2026-05-28	74.5500	82.7500	73.0000	82.1000	+4.813%	16	3,159	-48.928%
2026-05-27	80.4500	82.5900	78.0500	78.3300	-0.445%	20	3,161	-46.470%
2026-05-26	79.5000	87.6500	77.9600	78.6800	+9.858%	82	3,158	-46.708%
2026-05-22	73.2700	73.2700	71.6200	71.6200	+0.873%	6	3,151	-41.455%
2026-05-21	73.5000	73.5000	71.0000	71.0000	-7.190%	5	3,150	-40.944%
2026-05-20	76.5000	76.5000	76.5000	76.5000	+5.721%	12	3,150	-45.190%
2026-05-19	72.2500	74.4000	69.0000	72.3600	-7.231%	15	3,139	-42.054%
2026-05-18	80.1000	80.1000	75.0000	78.0000	-4.118%	24	3,139	-46.244%
2026-05-15	83.7400	84.4500	81.3500	81.3500	-11.576%	11	3,139	-48.457%
2026-05-14	87.0000	92.0000	86.9500	92.0000	+19.963%	58	3,136	-54.424%
2026-05-13	70.9500	76.6900	70.9500	76.6900	+2.554%	40	3,136	-45.325%
2026-05-12	81.3000	81.3000	70.8600	74.7800	-10.817%	17	3,136	-43.929%
2026-05-11	86.0000	86.0000	83.8500	83.8500	-0.167%	23	3,136	-49.994%
2026-05-08	79.2000	85.3700	78.9500	83.9900	+13.500%	66	3,133	-50.077%
2026-05-07	78.6500	80.8800	70.8500	74.0000	-8.359%	40	3,141	-43.338%
2026-05-06	79.3800	80.7500	77.6400	80.7500	-4.211%	21	3,137	-48.074%
2026-05-05	75.7500	85.6000	75.7500	84.3000	+13.003%	28	3,141	-50.261%
2026-05-04	78.0000	78.0000	72.0000	74.6000	-4.175%	30	3,129	-43.794%
2026-05-01	77.7900	79.5000	77.7900	77.8500	+2.813%	27	3,138	-46.140%
2026-04-30	75.0000	75.7200	70.1000	75.7200	+11.320%	28	3,138	-44.625%
2026-04-29	67.0000	68.0200	63.8700	68.0200	+3.847%	105	3,128	-38.356%
2026-04-28	69.4000	71.5500	63.6400	65.5000	-14.736%	33	3,103	-35.985%
2026-04-27	81.5000	81.5000	76.8200	76.8200	-5.067%	20	3,097	-45.418%
2026-04-24	82.7600	82.7600	76.2000	80.9200	+1.239%	8	3,085	-48.183%
2026-04-23	83.0000	87.0000	79.8800	79.9300	-0.966%	37	3,084	-47.542%
2026-04-22	69.2500	82.0000	69.2500	80.7100	+19.712%	149	3,095	-48.049%
2026-04-21	63.5000	68.7800	63.5000	67.4200	+2.743%	27	3,103	-37.808%
2026-04-20	68.1000	68.1000	64.1800	65.6200	-6.896%	34	3,103	-36.102%
2026-04-17	68.8100	70.4800	68.0800	70.4800	+5.667%	80	3,096	-40.508%
2026-04-16	65.1000	67.1000	63.0500	66.7000	+1.445%	52	3,107	-37.136%
2026-04-15	59.0700	66.0000	59.0700	65.7500	+19.589%	130	3,104	-36.228%
2026-04-14	53.9500	56.0000	53.9500	54.9800	-1.734%	1,080	3,111	-23.736%
2026-04-13	51.0000	55.9500	51.0000	55.9500	+7.246%	68	3,095	-25.058%
2026-04-10	44.7000	54.7300	44.7000	52.1700	+24.809%	228	3,103	-19.628%
2026-04-09	41.8900	44.0000	41.2500	41.8000	+3.465%	164	3,179	+0.311%
2026-04-08	39.3500	41.1000	36.9000	40.4000	+22.239%	116	3,091	+3.787%
2026-04-07	28.4000	33.0500	28.1000	33.0500	+43.696%	194	3,078	+26.868%
2026-04-06	24.3500	24.3500	23.0000	23.0000	-7.071%	33	3,057	+82.304%
2026-04-02	22.1000	24.7500	22.1000	24.7500	+1.351%	44	3,059	+69.414%
2026-04-01	24.7500	24.9500	23.9200	24.4200	+5.259%	17	3,059	+71.704%
2026-03-31	20.1500	23.2000	20.1500	23.2000	+27.473%	23	3,058	+80.733%
2026-03-30	22.6000	22.6000	17.9900	18.2000	-17.084%	160	3,043	+130.385%
2026-03-27	22.8200	22.9400	21.3500	21.9500	-11.847%	34	3,009	+91.025%
2026-03-26	27.1000	27.1000	24.7000	24.9000	-9.455%	24	3,003	+68.394%
2026-03-25	28.5000	28.5000	27.5000	27.5000	-0.542%	29	3,005	+52.473%
2026-03-24	27.0000	27.6500	26.3600	27.6500	-9.046%	30	2,998	+51.646%
2026-03-23	28.0000	30.4000	28.0000	30.4000	+17.829%	1,065	3,068	+37.928%
2026-03-20	27.3000	27.5500	25.5000	25.8000	-10.105%	37	2,583	+62.519%
2026-03-19	26.2500	28.7000	25.0000	28.7000	+5.631%	24	2,574	+46.098%
2026-03-18	30.6900	30.6900	27.1700	27.1700	-4.867%	21	2,572	+54.325%
2026-03-17	30.3600	30.3600	27.9200	28.5600	-11.852%	109	2,561	+46.814%
2026-03-16	32.2000	33.6900	31.3000	32.4000	+0.527%	24	2,530	+29.414%
2026-03-13	37.6400	37.6400	32.2300	32.2300	-17.591%	45	2,534	+30.096%
2026-03-12	37.3500	39.1900	37.3500	39.1100	-3.670%	33	2,528	+7.210%
2026-03-11	41.9100	41.9100	40.1900	40.6000	-2.871%	270	2,525	+3.276%
2026-03-10	45.2300	45.4500	41.6000	41.8000	-6.067%	235	2,521	+0.311%
2026-03-09	41.0000	45.0000	41.0000	44.5000	+18.351%	332	2,557	-5.775%
2026-03-06	36.0800	41.3600	36.0800	37.6000	+7.429%	43	2,532	+11.516%
2026-03-05	34.7500	37.5000	33.1000	35.0000	+14.007%	865	2,516	+19.800%
2026-03-04	32.5500	33.0700	30.4800	30.7000	-0.486%	588	1,957	+36.580%
2026-03-03	30.3000	31.6400	30.0000	30.8500	-5.657%	106	1,805	+35.916%
2026-03-02	31.1000	33.0500	30.8300	32.7000	-4.665%	214	1,779	+28.226%
2026-02-27	33.2000	34.3000	32.9500	34.3000	+1.090%	669	1,739	+22.245%
2026-02-26	38.3000	38.3000	31.3000	33.9300	-15.175%	120	1,572	+23.578%
2026-02-25	41.2800	42.5200	40.0000	40.0000	+7.614%	424	1,626	+4.825%
2026-02-24	33.7000	38.8200	33.7000	37.1700	-5.946%	505	1,626	+12.806%
2026-02-23	42.5000	42.5000	37.7700	39.5200	-2.420%	80	1,737	+6.098%
2026-02-20	42.6500	42.6500	40.1000	40.5000	-2.924%	58	1,746	+3.531%
2026-02-19	41.7300	41.7300	41.7200	41.7200	+3.781%	3	1,764	+0.503%
2026-02-18	39.4000	41.8300	39.4000	40.2000	-3.989%	76	1,764	+4.303%
2026-02-17	37.2000	42.1000	34.9400	41.8700	+8.725%	258	1,764	+0.143%
2026-02-13	41.6000	41.8500	38.5100	38.5100	-8.852%	121	1,768	+8.881%
2026-02-12	46.8000	46.8000	41.6800	42.2500	-10.865%	405	1,768	-0.757%
2026-02-11	47.4400	47.4400	43.7500	47.4000	+2.354%	223	1,782	-11.540%
2026-02-10	47.5900	49.1100	46.3100	46.3100	-2.771%	1,135	1,773	-9.458%
2026-02-09	45.5000	51.2700	45.5000	47.6300	+11.860%	72	1,540	-11.967%
2026-02-06	36.6300	42.8800	36.6300	42.5800	+30.174%	158	1,511	-1.527%
2026-02-05	32.5500	39.2000	32.5500	32.7100	+2.219%	41	1,485	+28.187%
2026-02-04	34.9000	34.9000	28.0500	32.0000	-11.357%	174	1,470	+31.031%
2026-02-03	37.2500	37.2500	32.2500	36.1000	-12.802%	82	1,438	+16.150%
2026-02-02	38.7500	41.5000	38.7500	41.4000	+2.475%	50	1,417	+1.280%
2026-01-30	43.3000	43.4000	40.4000	40.4000	-0.615%	25	1,418	+3.787%
2026-01-29	38.4400	40.6500	36.7800	40.6500	-1.693%	22	1,416	+3.149%
2026-01-28	43.0000	43.0000	39.2400	41.3500	+0.510%	20	1,425	+1.403%
2026-01-27	39.5000	42.4000	39.5000	41.1400	+7.640%	12	1,417	+1.920%
2026-01-26	37.8000	39.6800	37.5500	38.2200	+4.712%	39	1,411	+9.707%
2026-01-23	34.7000	36.9000	34.4500	36.5000	-6.410%	134	1,394	+14.877%
2026-01-22	41.2000	41.2000	39.0000	39.0000	-4.878%	13	1,326	+7.513%
2026-01-21	42.0000	42.1000	39.0000	41.0000	-5.093%	75	1,328	+2.268%
2026-01-20	45.8500	47.0700	43.0000	43.2000	-16.522%	23	1,293	-2.940%
2026-01-16	49.5300	52.6500	48.2500	51.7500	+7.165%	117	1,311	-18.976%
2026-01-15	49.7000	50.5000	48.2900	48.2900	+4.864%	44	1,311	-13.170%
2026-01-14	45.9000	46.3000	44.0000	46.0500	-13.261%	57	1,311	-8.947%
2026-01-13	52.5000	55.0500	52.5000	53.0900	+2.214%	47	1,310	-21.021%
2026-01-12	51.0800	51.9500	49.3000	51.9400	+9.694%	52	1,279	-19.272%
2026-01-09	44.5000	48.3000	44.0000	47.3500	+12.204%	15	1,286	-11.447%
2026-01-08	45.0000	45.0000	41.3000	42.2000	-14.053%	337	1,285	-0.640%
2026-01-07	45.0000	49.9500	45.0000	49.1000	+0.204%	17	1,168	-14.603%
2026-01-06	48.1000	50.3000	47.2000	49.0000	+3.704%	46	1,159	-14.429%
2026-01-05	51.0000	51.0000	47.2500	47.2500	-6.897%	27	1,150	-11.259%
2026-01-02	55.8000	56.9500	50.7500	50.7500	+1.015%	38	1,150	-17.379%
2025-12-31	49.7500	51.0000	49.7500	50.2400	-2.730%	28	1,138	-16.541%
2025-12-30	51.6400	52.0000	51.4500	51.6500	-0.019%	21	1,138	-18.819%
2025-12-29	51.6000	51.7500	50.8900	51.6600	-2.528%	24	1,134	-18.835%
2025-12-26	51.1800	53.0000	51.1800	53.0000	+2.317%	21	1,129	-20.887%
2025-12-24	51.0000	52.5000	51.0000	51.8000	+1.271%	150	1,111	-19.054%
2025-12-23	46.9800	51.5500	46.9800	51.1500	+7.120%	47	1,111	-18.025%
2025-12-22	48.8100	49.0000	46.2500	47.7500	+0.168%	84	1,096	-12.188%
2025-12-19	45.0000	47.6700	43.5000	47.6700	+12.429%	94	1,128	-12.041%
2025-12-18	44.3600	44.3600	40.1000	42.4000	+2.169%	68	1,082	-1.108%
2025-12-17	48.2400	48.2400	39.7000	41.5000	-16.246%	161	1,049	+1.036%
2025-12-16	49.5000	51.3300	47.7500	49.5500	+3.229%	232	1,036	-15.378%
2025-12-15	60.9000	60.9000	48.0000	48.0000	-19.395%	259	888	-12.646%
2025-12-12	68.9500	68.9500	58.0000	59.5500	-33.015%	301	808	-29.589%
2025-12-11	86.0400	88.9000	82.7700	88.9000	-2.842%	66	706	-52.835%
2025-12-10	86.8600	91.5000	86.0000	91.5000	+2.797%	68	688	-54.175%
2025-12-09	85.0000	89.7000	84.9400	89.0100	+2.961%	38	679	-52.893%
2025-12-08	87.6500	88.5900	84.0000	86.4500	+10.833%	130	674	-51.498%
2025-12-05	81.8500	81.8500	78.0000	78.0000	+7.143%	3	666	-46.244%
2025-12-04	74.0500	74.1600	72.8000	72.8000	+0.971%	78	666	-42.404%
2025-12-03	69.0000	72.2500	69.0000	72.1000	-4.135%	41	638	-41.845%
2025-12-02	79.9000	79.9000	75.2100	75.2100	-3.180%	15	661	-44.249%
2025-12-01	81.1000	82.1000	77.0500	77.6800	-9.146%	122	683	-46.022%
2025-11-28	87.1500	89.0000	85.4900	85.5000	-1.190%	114	632	-50.959%
2025-11-26	78.3000	87.1700	77.1500	86.5300	+13.052%	81	617	-51.543%
2025-11-25	77.2000	77.2000	72.0700	76.5400	+1.445%	54	617	-45.218%
2025-11-24	61.6600	75.4500	61.6600	75.4500	+41.504%	72	608	-44.427%
2025-11-21	55.9000	55.9000	52.5500	53.3200	-7.543%	31	642	-21.362%
2025-11-20	68.0000	71.5300	57.4000	57.6700	+0.558%	88	630	-27.293%
2025-11-19	51.7500	61.4500	51.7500	57.3500	+3.745%	7	608	-26.888%
2025-11-18	53.4200	55.9000	53.4200	55.2800	+4.796%	4	607	-24.150%
2025-11-17	55.6200	55.6200	52.7500	52.7500	-2.675%	6	606	-20.512%
2025-11-14	48.9500	54.2000	48.9500	54.2000	+4.633%	70	607	-22.638%
2025-11-13	53.9000	53.9000	50.0000	51.8000	-13.667%	78	550	-19.054%
2025-11-12	60.7800	60.7800	60.0000	60.0000	-3.319%	3	539	-30.117%
2025-11-10	62.8300	62.8300	60.6600	62.0600	+9.453%	31	539	-32.436%
2025-11-07	55.2000	56.7000	52.8300	56.7000	-8.148%	39	549	-26.049%
2025-11-06	64.0000	64.0000	61.3000	61.7300	-1.468%	63	534	-32.075%
2025-11-05	59.6500	66.0000	59.6500	62.6500	+0.032%	127	523	-33.073%
2025-11-04	64.0000	64.0000	62.6300	62.6300	-4.235%	5	537	-33.051%
2025-11-03	68.0500	68.0500	65.4000	65.4000	-4.106%	3	535	-35.887%
2025-10-31	69.1600	69.1600	67.4000	68.2000	-7.701%	10	535	-38.519%
2025-10-30	72.0000	73.9800	71.2700	73.8900	-5.789%	35	533	-43.253%
2025-10-29	73.6400	78.4300	73.6400	78.4300	+11.612%	27	516	-46.538%
2025-10-28	64.2300	70.2700	64.0000	70.2700	+12.396%	153	492	-40.330%
2025-10-27	60.8000	62.8000	60.8000	62.5200	+5.966%	17	423	-32.933%
2025-10-24	55.4500	59.0000	55.4500	59.0000	+15.618%	27	423	-28.932%
2025-10-22	53.0300	53.0300	50.5500	51.0300	-1.638%	8	420	-17.833%
2025-10-21	54.8000	54.8000	51.8800	51.8800	-6.539%	27	425	-19.179%
2025-10-20	59.9500	59.9500	55.5100	55.5100	-4.638%	93	412	-24.464%
2025-10-17	59.8000	59.8000	56.8500	58.2100	-2.496%	13	368	-27.968%
2025-10-16	64.8200	64.8200	59.4500	59.7000	-0.748%	4	365	-29.765%
2025-10-15	59.4600	62.4500	57.9000	60.1500	+5.010%	47	363	-30.291%
2025-10-14	55.5400	57.2800	54.1000	57.2800	-6.558%	77	373	-26.798%
2025-10-13	57.5500	61.6000	56.2000	61.3000	+34.873%	77	351	-31.599%
2025-10-10	54.5500	54.8000	45.4500	45.4500	-12.445%	52	302	-7.745%
2025-10-09	52.8300	52.8300	51.9100	51.9100	+1.150%	18	309	-19.226%
2025-10-08	50.3500	51.3200	50.3500	51.3200	+13.792%	10	303	-18.297%
2025-10-07	46.4300	46.4300	44.7800	45.1000	-6.042%	15	306	-7.029%
2025-10-06	48.0000	48.0000	48.0000	48.0000	+1.373%	1	309	-12.646%
2025-10-03	49.9000	49.9000	47.3500	47.3500	-5.583%	9	308	-11.447%
2025-10-02	47.7200	50.1500	47.7200	50.1500	+10.099%	3	306	-16.391%
2025-10-01	45.5500	45.5500	45.5500	45.5500	+7.683%	1	305	-7.947%
2025-09-30	43.7000	43.7000	41.7600	42.3000	-1.399%	22	304	-0.875%
2025-09-29	47.5100	47.5100	42.9000	42.9000	-6.270%	13	295	-2.261%
2025-09-26	46.0500	46.0500	45.7700	45.7700	-1.251%	4	283	-8.390%
2025-09-25	45.5000	46.7000	45.5000	46.3500	-4.037%	16	285	-9.536%
2025-09-24	49.2500	49.2500	48.3000	48.3000	-0.760%	3	287	-13.188%
2025-09-23	52.1900	52.1900	48.6700	48.6700	-0.062%	9	286	-13.848%
2025-09-22	50.8000	50.8000	48.7000	48.7000	-4.134%	5	279	-13.901%
2025-09-19	49.5000	50.8000	48.7300	50.8000	-1.167%	31	283	-17.461%
2025-09-18	50.2000	51.8500	50.2000	51.4000	+0.863%	8	278	-18.424%
2025-09-17	53.7500	53.7500	50.7400	50.9600	-12.993%	38	271	-17.720%
2025-09-16	59.9300	59.9300	57.9500	58.5700	-1.513%	16	242	-28.410%
2025-09-15	57.5300	59.4700	57.5300	59.4700	+0.797%	8	230	-29.494%
2025-09-12	60.1500	60.1500	59.0000	59.0000	-6.126%	7	223	-28.932%
2025-09-11	60.8000	62.8500	60.8000	62.8500	-2.934%	8	228	-33.286%
2025-09-10	52.5000	66.9100	52.5000	64.7500	+39.517%	38	229	-35.243%
2025-09-09	46.3400	46.4100	46.0200	46.4100	-5.843%	17	222	-9.653%
2025-09-08	50.7000	51.8800	49.2900	49.2900	+11.289%	50	207	-14.932%
2025-09-05	50.0600	50.0600	41.9500	44.2900	+45.931%	31	179	-5.329%
2025-09-04	30.7500	30.7500	30.3500	30.3500	+10.766%	14	163	+38.155%
2025-08-29	27.4000	27.4000	27.4000	27.4000	-16.717%	2	150	+53.029%
2025-08-28	32.2500	32.9000	31.7800	32.9000	+15.439%	9	150	+27.447%
2025-08-27	28.5000	28.5000	28.5000	28.5000	+1.279%	1	143	+47.123%
2025-08-26	28.3700	28.5000	28.1400	28.1400	-3.232%	131	143	+49.005%
2025-08-22	28.3700	29.0800	28.3700	29.0800	+9.943%	11	53	+44.188%
2025-08-20	26.7000	26.7000	25.8100	26.4500	-6.964%	3	42	+58.526%
2025-08-19	30.5900	30.6500	28.4300	28.4300	-9.603%	3	44	+47.485%
2025-08-18	31.4500	31.4500	31.4500	31.4500	-8.867%	1	43	+33.323%
2025-08-13	34.5100	34.5100	34.5100	34.5100	+5.053%	1	42	+21.501%
2025-08-12	32.8500	32.8500	32.8500	32.8500	-1.735%	1	41	+27.641%
2025-08-11	33.4300	33.4300	33.4300	33.4300	+14.486%	1	40	+25.426%
2025-08-04	29.6800	29.7200	29.2000	29.2000	+1.038%	12	39	+43.596%
2025-07-29	28.9000	28.9000	28.9000	28.9000	+5.900%	1	43	+45.087%
2025-07-25	27.2900	27.2900	27.2900	27.2900	+8.725%	20	43	+53.646%
2025-07-18	25.1000	25.1000	25.1000	25.1000	-6.865%	3	25	+67.052%
2025-07-17	26.8200	26.9500	26.8200	26.9500	+12.903%	4	26	+55.584%
2025-07-16	23.7500	23.8900	23.7500	23.8700	+10.920%	3	23	+75.660%
2025-07-14	21.5000	21.5200	21.5000	21.5200	-4.568%	4	22	+94.842%
2025-07-11	22.9500	22.9500	22.5500	22.5500	-7.010%	17	20	+85.942%
2025-07-09	24.1000	24.2500	24.0900	24.2500	0.000%	10	5	+72.907%