Dark

AVGO20261218C410
AVGO Dec 18 2026 410.00 Call (AVGO261218C00410000)
option OPRA

EOD

Aug 20, 2026

24.90+5.598%(+1.32)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	24.4600	25.2500	23.6500	24.9000	+5.598%	50	2,157	0.000%
2026-08-19	28.7000	29.4000	22.7000	23.5800	-25.732%	1,125	2,140	+5.598%
2026-08-18	32.2500	32.3800	30.5500	31.7500	-17.102%	35	1,350	-21.575%
2026-08-17	38.9500	40.7500	38.3000	38.3000	-2.346%	29	1,330	-34.987%
2026-08-14	48.0000	48.0000	36.7500	39.2200	-31.350%	143	1,316	-36.512%
2026-08-13	58.4000	58.4500	57.1300	57.1300	+8.819%	7	1,282	-56.415%
2026-08-12	56.5600	57.1800	52.5000	52.5000	+0.633%	213	1,282	-52.571%
2026-08-11	60.1200	60.1200	52.1700	52.1700	-12.686%	13	1,376	-52.271%
2026-08-10	63.2500	63.2500	58.0000	59.7500	-3.629%	8	1,369	-58.326%
2026-08-07	65.0900	65.0900	62.0000	62.0000	-2.362%	5	1,367	-59.839%
2026-08-06	63.5000	63.5000	63.5000	63.5000	+1.877%	1	1,365	-60.787%
2026-08-05	66.7500	66.7500	61.8000	62.3300	-2.381%	40	1,365	-60.051%
2026-08-04	51.3100	64.4000	51.3100	63.8500	+45.114%	335	1,373	-61.002%
2026-08-03	39.2000	44.2000	39.2000	44.0000	+0.686%	14	1,397	-43.409%
2026-07-31	50.0500	50.0500	40.6100	43.7000	+2.703%	10	1,390	-43.021%
2026-07-30	40.7000	42.8000	40.5000	42.5500	-0.816%	68	1,384	-41.481%
2026-07-29	38.7500	42.9000	38.7500	42.9000	+2.878%	3	1,353	-41.958%
2026-07-28	39.9100	42.7300	37.1000	41.7000	-3.806%	13	1,353	-40.288%
2026-07-27	44.0500	44.0500	41.3500	43.3500	+4.007%	28	1,357	-42.561%
2026-07-24	42.5000	43.4000	41.4500	41.6800	-12.271%	31	1,359	-40.259%
2026-07-23	51.5000	51.5000	47.4400	47.5100	-9.072%	28	1,366	-47.590%
2026-07-22	44.5000	52.2500	44.4900	52.2500	+14.583%	15	1,383	-52.344%
2026-07-21	44.1700	45.6000	43.9000	45.6000	+4.948%	53	1,390	-45.395%
2026-07-20	42.7800	44.3000	41.5600	43.4500	+9.722%	52	1,398	-42.693%
2026-07-17	33.6700	41.0800	33.6700	39.6000	-1.321%	10	1,411	-37.121%
2026-07-16	43.0000	45.8200	39.5000	40.1300	-20.219%	195	1,412	-37.952%
2026-07-15	53.3500	53.3500	48.6000	50.3000	+2.486%	4	1,519	-50.497%
2026-07-14	48.7500	52.5000	47.9700	49.0800	+4.648%	210	1,519	-49.267%
2026-07-13	49.6800	52.0000	46.4000	46.9000	-15.266%	27	1,478	-46.908%
2026-07-10	55.3300	57.0000	53.6000	55.3500	-1.495%	470	1,468	-55.014%
2026-07-09	57.0100	58.9400	52.2900	56.1900	+10.285%	28	1,095	-55.686%
2026-07-08	44.5000	51.5500	42.1000	50.9500	+32.166%	55	1,100	-51.129%
2026-07-07	36.8200	39.4500	36.1400	38.5500	-5.861%	14	1,094	-35.409%
2026-07-06	44.1000	44.1000	40.5500	40.9500	+21.694%	28	1,087	-39.194%
2026-07-02	36.8500	36.8500	33.1800	33.6500	-15.132%	32	1,078	-26.003%
2026-07-01	38.5900	39.6500	38.2500	39.6500	-4.573%	12	1,078	-37.201%
2026-06-30	41.5000	43.0000	41.4000	41.5500	+1.465%	22	1,079	-40.072%
2026-06-29	37.0000	42.2000	36.0600	40.9500	+9.992%	115	1,087	-39.194%
2026-06-26	39.0000	40.9000	37.2300	37.2300	-15.386%	16	1,003	-33.118%
2026-06-25	48.5000	48.5000	43.8200	44.0000	-1.456%	23	997	-43.409%
2026-06-24	46.8000	48.6000	44.2500	44.6500	-2.935%	47	1,010	-44.233%
2026-06-23	46.8300	49.4700	45.3800	46.0000	-12.631%	39	1,000	-45.870%
2026-06-22	58.0500	58.0500	52.6500	52.6500	-18.207%	78	1,001	-52.707%
2026-06-18	61.7700	64.6000	60.3900	64.3700	+23.788%	401	890	-61.317%
2026-06-17	47.1500	56.0000	47.1500	52.0000	+15.684%	23	890	-52.115%
2026-06-16	48.2000	48.2000	43.3500	44.9500	-13.224%	43	890	-44.605%
2026-06-15	52.9000	52.9000	50.5000	51.8000	+7.804%	53	887	-51.931%
2026-06-12	47.5200	48.0500	46.9700	48.0500	-3.242%	25	912	-48.179%
2026-06-11	46.5000	51.2000	46.5000	49.6600	+12.226%	57	910	-49.859%
2026-06-10	47.8000	47.8000	44.0000	44.2500	-16.336%	19	920	-43.729%
2026-06-09	58.1600	62.5000	45.0500	52.8900	-5.722%	63	917	-52.921%
2026-06-08	59.4300	59.4300	56.0000	56.1000	+3.889%	28	912	-55.615%
2026-06-05	65.3000	65.3000	53.1500	54.0000	-27.027%	146	924	-53.889%
2026-06-04	70.6500	76.4700	62.9500	74.0000	-36.207%	423	895	-66.351%
2026-06-03	114.9200	123.0000	114.9200	116.0000	-1.108%	11	769	-78.534%
2026-06-02	124.4400	124.4400	112.5800	117.3000	+15.056%	19	767	-78.772%
2026-06-01	89.5000	104.0200	89.4500	101.9500	+9.624%	34	778	-75.576%
2026-05-29	86.0000	93.0000	86.0000	93.0000	+22.368%	16	754	-73.226%
2026-05-28	74.2500	77.3400	73.7300	76.0000	+1.442%	19	766	-67.237%
2026-05-27	78.6700	78.6700	72.5500	74.9200	+2.630%	3	763	-66.765%
2026-05-26	75.2400	81.0000	73.0000	73.0000	+7.353%	33	763	-65.890%
2026-05-22	67.0000	68.0000	66.7000	68.0000	+1.417%	126	728	-63.382%
2026-05-21	68.7000	68.7000	67.0500	67.0500	-6.511%	13	724	-62.864%
2026-05-20	73.9400	73.9400	71.7200	71.7200	+8.667%	3	724	-65.282%
2026-05-19	67.5200	69.8500	66.0000	66.0000	-7.770%	52	706	-62.273%
2026-05-18	73.6000	73.6000	69.5500	71.5600	-9.475%	16	706	-65.204%
2026-05-15	79.3000	79.3000	77.3000	79.0500	-11.230%	8	706	-68.501%
2026-05-14	81.4000	89.0500	79.7400	89.0500	+25.724%	46	702	-72.038%
2026-05-13	68.4000	71.2800	66.7000	70.8300	-2.639%	20	708	-64.845%
2026-05-12	71.8500	72.7500	66.9300	72.7500	-9.504%	16	708	-65.773%
2026-05-11	80.0000	80.6200	78.1000	80.3900	+0.790%	93	708	-69.026%
2026-05-08	76.3700	80.4500	76.3700	79.7600	+15.044%	28	719	-68.781%
2026-05-07	71.0200	71.2500	67.6800	69.3300	-7.338%	25	731	-64.085%
2026-05-06	75.2700	75.2700	72.4200	74.8200	-4.870%	23	736	-66.720%
2026-05-05	70.8900	80.0900	70.8900	78.6500	+15.441%	16	744	-68.341%
2026-05-04	70.1500	70.1500	67.5000	68.1300	-7.558%	19	748	-63.452%
2026-05-01	71.1100	74.4100	71.1000	73.7000	+4.613%	41	737	-66.214%
2026-04-30	68.1600	70.4500	68.0700	70.4500	+10.389%	21	737	-64.656%
2026-04-29	62.1500	63.8200	59.5700	63.8200	+6.154%	53	718	-60.984%
2026-04-28	63.1700	64.6000	59.8700	60.1200	-18.526%	13	742	-58.583%
2026-04-27	73.0100	74.2200	72.3900	73.7900	-2.690%	207	741	-66.256%
2026-04-24	73.0000	76.3500	73.0000	75.8300	-0.642%	15	586	-67.163%
2026-04-23	79.7700	81.2200	76.3200	76.3200	-1.573%	14	586	-67.374%
2026-04-22	65.9100	77.5400	65.4500	77.5400	+22.884%	120	593	-67.888%
2026-04-21	63.2000	63.7000	63.1000	63.1000	+3.307%	25	570	-60.539%
2026-04-20	65.4900	66.0000	60.0500	61.0800	-6.634%	178	570	-59.234%
2026-04-17	63.5100	65.5100	63.4500	65.4200	+5.211%	71	513	-61.938%
2026-04-16	59.6200	62.1800	59.4600	62.1800	+1.188%	18	511	-59.955%
2026-04-15	57.1300	61.4500	56.4500	61.4500	+20.254%	49	508	-59.479%
2026-04-14	51.7400	51.7500	51.0000	51.1000	+1.188%	21	482	-51.272%
2026-04-13	48.1500	50.5000	48.0500	50.5000	+3.462%	5	488	-50.693%
2026-04-10	44.8500	51.0000	44.8500	48.8100	+26.845%	105	489	-48.986%
2026-04-09	37.9900	40.3300	37.9900	38.4800	+3.636%	56	452	-35.291%
2026-04-08	35.7400	37.1300	34.0000	37.1300	+23.973%	167	422	-32.938%
2026-04-07	26.5500	29.9500	26.0500	29.9500	+39.627%	56	405	-16.861%
2026-04-06	21.4500	21.4500	21.4500	21.4500	-4.878%	1	399	+16.084%
2026-04-02	19.3000	22.6000	19.3000	22.5500	+0.895%	23	388	+10.421%
2026-04-01	21.8000	22.3800	21.8000	22.3500	+7.194%	3	388	+11.409%
2026-03-31	18.8500	21.0000	18.4000	20.8500	+24.478%	40	390	+19.424%
2026-03-30	18.8000	18.8000	16.7500	16.7500	-14.103%	19	384	+48.657%
2026-03-27	21.5000	21.5000	19.4500	19.5000	-15.401%	227	376	+27.692%
2026-03-26	23.8500	24.0000	22.8700	23.0500	-9.073%	5	552	+8.026%
2026-03-25	26.6000	26.6000	25.3000	25.3500	-0.315%	21	554	-1.775%
2026-03-24	25.0000	25.6000	24.2500	25.4300	+2.747%	20	561	-2.084%
2026-03-19	24.7500	24.7500	24.7500	24.7500	-6.072%	3	547	+0.606%
2026-03-17	27.7000	27.7000	25.9000	26.3500	-14.587%	6	547	-5.503%
2026-03-16	29.1000	31.0500	29.1000	30.8500	+4.047%	6	546	-19.287%
2026-03-13	31.6600	31.6600	29.6500	29.6500	-13.431%	36	542	-16.020%
2026-03-12	34.2500	34.2500	34.2500	34.2500	-8.078%	1	544	-27.299%
2026-03-11	38.7300	39.8500	37.2600	37.2600	-9.409%	8	545	-33.172%
2026-03-10	42.0900	42.5500	41.1300	41.1300	+1.681%	6	543	-39.460%
2026-03-09	40.0000	40.5000	40.0000	40.4500	+16.638%	13	541	-38.443%
2026-03-06	36.5000	37.7500	34.6800	34.6800	+10.095%	22	541	-28.201%
2026-03-05	30.5500	34.2000	30.5500	31.5000	+4.930%	23	538	-20.952%
2026-03-02	29.2800	30.0200	29.2800	30.0200	-3.782%	34	530	-17.055%
2026-02-27	31.5500	31.5500	30.9300	31.2000	-0.952%	3	498	-20.192%
2026-02-26	31.5000	31.5000	31.5000	31.5000	-19.437%	1	497	-20.952%
2026-02-25	38.7400	39.1000	38.7400	39.1000	+12.034%	3	496	-36.317%
2026-02-24	33.4500	34.9000	33.4500	34.9000	-4.619%	5	496	-28.653%
2026-02-23	35.7000	36.5900	35.7000	36.5900	-2.296%	2	498	-31.949%
2026-02-20	37.4500	37.4500	37.4500	37.4500	-4.949%	3	498	-33.511%
2026-02-17	39.4000	39.4000	39.4000	39.4000	+7.857%	1	498	-36.802%
2026-02-13	37.7000	38.6500	36.5100	36.5300	-7.402%	86	498	-31.837%
2026-02-12	43.4000	43.4000	39.4500	39.4500	-6.406%	10	498	-36.882%
2026-02-11	42.1500	42.1500	42.1500	42.1500	-3.326%	15	498	-40.925%
2026-02-10	44.9700	45.3500	43.6000	43.6000	-3.859%	92	498	-42.890%
2026-02-09	42.5800	48.4600	42.5800	45.3500	+24.247%	45	514	-45.094%
2026-02-06	36.0400	36.5000	35.8900	36.5000	+21.667%	4	507	-31.781%
2026-02-05	36.2500	36.2500	30.0000	30.0000	+6.952%	7	503	-17.000%
2026-02-04	30.6000	30.6000	26.6000	28.0500	-9.807%	110	499	-11.230%
2026-02-03	34.4000	34.4000	31.0300	31.1000	-17.834%	5	601	-19.936%
2026-02-02	37.9500	37.9500	37.8500	37.8500	-3.370%	27	599	-34.214%
2026-01-30	39.1700	39.1700	39.1700	39.1700	+3.215%	1	598	-36.431%
2026-01-29	36.6500	37.9500	35.9000	37.9500	+0.583%	10	597	-34.387%
2026-01-28	38.7100	38.7100	37.7300	37.7300	-0.971%	3	601	-34.005%
2026-01-27	38.1000	38.1000	38.1000	38.1000	+5.423%	1	603	-34.646%
2026-01-26	36.0400	36.6000	36.0400	36.1400	+7.240%	4	602	-31.101%
2026-01-23	34.1500	34.3000	32.7500	33.7000	-8.049%	40	602	-26.113%
2026-01-22	38.1000	38.1000	36.6500	36.6500	-2.527%	7	638	-32.060%
2026-01-21	39.3700	39.3700	36.5800	37.6000	-7.275%	10	643	-33.777%
2026-01-20	43.0000	43.0000	40.2500	40.5500	-12.589%	5	645	-38.594%
2026-01-15	46.3900	46.3900	46.3900	46.3900	+9.153%	3	645	-46.325%
2026-01-14	45.9000	45.9000	41.5000	42.5000	-16.503%	22	645	-41.412%
2026-01-13	48.8000	50.9000	48.8000	50.9000	+4.689%	7	648	-51.081%
2026-01-12	44.7400	48.6200	44.7400	48.6200	+9.876%	4	643	-48.787%
2026-01-09	42.7500	45.0000	42.7500	44.2500	+11.742%	205	644	-43.729%
2026-01-08	40.0500	40.0500	39.2500	39.6000	-14.563%	7	480	-37.121%
2026-01-06	44.0000	46.4000	44.0000	46.3500	+1.868%	11	478	-46.278%
2026-01-05	50.6500	50.6500	43.9400	45.5000	-4.911%	24	479	-45.275%
2026-01-02	52.3700	52.3700	47.8500	47.8500	+1.614%	14	485	-47.962%
2025-12-31	47.5500	47.7000	47.0900	47.0900	-2.505%	41	476	-47.123%
2025-12-30	49.0000	49.0000	48.3000	48.3000	-0.351%	7	476	-48.447%
2025-12-29	48.4700	48.4700	48.4700	48.4700	-3.157%	5	474	-48.628%
2025-12-26	49.3500	50.0500	49.3500	50.0500	+4.380%	6	469	-50.250%
2025-12-23	43.3000	48.0000	43.3000	47.9500	+10.893%	3	466	-48.071%
2025-12-22	43.3100	44.0000	43.2400	43.2400	+1.265%	4	467	-42.414%
2025-12-19	42.5500	43.1000	41.7000	42.7000	+9.769%	14	467	-41.686%
2025-12-18	37.8400	38.9000	37.8400	38.9000	+1.699%	15	466	-35.990%
2025-12-17	46.1000	46.1000	38.2500	38.2500	-17.028%	22	458	-34.902%
2025-12-16	42.6000	48.8000	42.6000	46.1000	0.000%	15	457	-45.987%
2025-12-15	50.4000	50.4000	46.1000	46.1000	-16.712%	27	454	-45.987%
2025-12-12	65.1100	65.1100	55.3500	55.3500	-34.029%	135	433	-55.014%
2025-12-11	79.7800	85.1000	78.7000	83.9000	-4.605%	52	397	-70.322%
2025-12-10	82.4600	87.9500	82.0000	87.9500	+3.898%	158	413	-71.688%
2025-12-09	82.6200	85.3000	82.6200	84.6500	+3.219%	31	358	-70.585%
2025-12-08	82.6500	84.1900	80.6000	82.0100	+10.974%	86	351	-69.638%
2025-12-05	72.6500	76.4900	72.6500	73.9000	+7.335%	217	359	-66.306%
2025-12-03	65.8000	69.7700	65.8000	68.8500	-3.165%	6	331	-63.834%
2025-12-02	73.9000	77.2400	70.5400	71.1000	-3.397%	53	329	-64.979%
2025-12-01	78.4500	78.4500	73.6000	73.6000	-10.939%	86	314	-66.168%
2025-11-28	84.1200	84.1200	81.6100	82.6400	+1.811%	73	273	-69.869%
2025-11-26	77.3000	82.5000	77.3000	81.1700	+15.380%	118	152	-69.324%
2025-11-25	70.3500	70.3500	70.3500	70.3500	+4.207%	1	152	-64.606%
2025-11-24	58.2300	67.5100	58.2300	67.5100	+30.127%	7	152	-63.117%
2025-11-21	51.2500	51.8800	51.2500	51.8800	-13.099%	3	149	-52.005%
2025-11-20	66.0000	66.0000	59.7000	59.7000	+4.921%	2	147	-58.291%
2025-11-19	54.5000	56.9000	54.5000	56.9000	+8.816%	3	148	-56.239%
2025-11-17	52.3800	52.3800	52.2900	52.2900	+1.890%	4	147	-52.381%
2025-11-14	51.3200	51.3200	51.3200	51.3200	+7.252%	2	145	-51.481%
2025-11-13	47.1500	47.8500	47.1500	47.8500	-13.970%	2	145	-47.962%
2025-11-11	58.9000	58.9000	55.6200	55.6200	-2.267%	3	143	-55.232%
2025-11-10	56.9100	56.9100	56.9100	56.9100	+12.984%	5	143	-56.247%
2025-11-07	50.7200	51.1300	50.3700	50.3700	-14.598%	6	139	-50.566%
2025-11-06	58.9800	58.9800	58.9800	58.9800	-3.486%	39	135	-57.782%
2025-11-05	57.2500	62.5500	57.2500	61.1100	+2.879%	5	174	-59.254%
2025-11-04	61.7900	63.8000	59.3000	59.4000	-7.462%	24	175	-58.081%
2025-11-03	64.5000	65.1500	63.4300	64.1900	-6.018%	8	153	-61.209%
2025-10-31	68.3000	68.3000	68.3000	68.3000	-2.526%	1	153	-63.543%
2025-10-30	73.0900	73.0900	70.0700	70.0700	-2.151%	5	152	-64.464%
2025-10-29	69.0000	71.6100	69.0000	71.6100	+8.714%	41	151	-65.228%
2025-10-28	65.6900	65.8700	65.6900	65.8700	+19.873%	2	153	-62.198%
2025-10-24	54.9500	54.9500	54.9500	54.9500	+18.503%	2	153	-54.686%
2025-10-22	46.3700	46.3700	46.3700	46.3700	-15.614%	3	151	-46.301%
2025-10-17	55.0000	55.0000	54.9500	54.9500	+0.549%	50	148	-54.686%
2025-10-15	54.6500	54.6500	54.6500	54.6500	+3.897%	1	98	-54.437%
2025-10-14	52.6000	52.6000	52.6000	52.6000	+3.259%	2	98	-52.662%
2025-10-13	50.9400	50.9400	50.9400	50.9400	+12.949%	2	98	-51.119%
2025-10-03	46.1200	46.1200	45.0000	45.1000	+1.280%	8	100	-44.789%
2025-10-01	41.2500	44.5300	41.2500	44.5300	-2.218%	3	99	-44.083%
2025-09-29	45.5400	45.5400	45.5400	45.5400	+0.976%	2	97	-45.323%
2025-09-24	45.1000	45.1000	45.1000	45.1000	-3.817%	1	97	-44.789%
2025-09-23	46.8900	46.8900	46.8900	46.8900	-0.992%	1	96	-46.897%
2025-09-22	46.8500	47.3600	46.8300	47.3600	-1.436%	7	96	-47.424%
2025-09-19	46.8000	48.0500	46.8000	48.0500	+0.104%	5	91	-48.179%
2025-09-18	48.0000	48.0000	48.0000	48.0000	-17.991%	1	88	-48.125%
2025-09-11	58.5300	58.5300	58.5300	58.5300	-3.016%	3	87	-57.458%
2025-09-10	56.6000	61.2000	56.6000	60.3500	+43.690%	7	90	-58.741%
2025-09-09	44.9200	44.9200	42.0000	42.0000	-12.500%	3	86	-40.714%
2025-09-08	48.1500	48.1500	48.0000	48.0000	+18.959%	2	85	-48.125%
2025-09-05	44.5500	44.5500	38.9500	40.3500	+44.107%	21	84	-38.290%
2025-09-04	28.0000	28.0000	28.0000	28.0000	+15.607%	1	81	-11.071%
2025-08-21	24.2200	24.2200	24.2200	24.2200	+5.304%	4	81	+2.808%
2025-08-20	23.0000	23.0000	23.0000	23.0000	-30.785%	1	77	+8.261%
2025-08-14	33.2300	33.2300	33.2300	33.2300	+3.844%	1	77	-25.068%
2025-08-12	32.0000	32.0000	32.0000	32.0000	+16.364%	1	77	-22.188%
2025-08-04	27.4500	27.5000	27.4500	27.5000	+19.565%	14	77	-9.455%
2025-08-01	23.0000	23.0000	23.0000	23.0000	-19.721%	1	82	+8.261%
2025-07-30	28.8000	28.8000	28.6500	28.6500	+5.138%	2	82	-13.089%
2025-07-29	27.7800	28.5500	27.2500	27.2500	+5.010%	46	80	-8.624%
2025-07-28	25.9500	25.9500	25.9500	25.9500	+3.140%	15	77	-4.046%
2025-07-25	25.3000	25.3000	25.1600	25.1600	+1.862%	2	62	-1.033%
2025-07-24	23.7500	24.7000	23.7500	24.7000	+11.765%	3	60	+0.810%
2025-07-23	20.2800	22.1000	20.2800	22.1000	+1.843%	5	60	+12.670%
2025-07-22	21.4000	22.0000	21.2000	21.7000	-6.867%	7	56	+14.747%
2025-07-18	23.4000	23.4000	23.3000	23.3000	-6.613%	50	54	+6.867%
2025-07-17	24.8400	24.9500	24.8400	24.9500	+11.633%	2	12	-0.200%
2025-07-16	22.2500	22.3500	22.2500	22.3500	-3.747%	2	11	+11.409%
2025-07-15	23.5000	23.5000	23.2200	23.2200	+13.545%	8	10	+7.235%
2025-07-14	19.8700	20.4500	19.8700	20.4500	-3.401%	3	5	+21.760%
2025-07-11	21.1700	21.1700	21.1700	21.1700	-5.785%	1	3	+17.619%
2025-07-09	22.2700	22.4700	22.2700	22.4700	0.000%	2	2	+10.814%