Dark

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

EOD

Jul 1, 2026

39.65-4.573%(-1.90)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	38.5900	39.6500	38.2500	39.6500	-4.573%	12	1,078	0.000%
2026-06-30	41.5000	43.0000	41.4000	41.5500	+1.465%	22	1,079	-4.573%
2026-06-29	37.0000	42.2000	36.0600	40.9500	+9.992%	115	1,087	-3.175%
2026-06-26	39.0000	40.9000	37.2300	37.2300	-15.386%	16	1,003	+6.500%
2026-06-25	48.5000	48.5000	43.8200	44.0000	-1.456%	23	997	-9.886%
2026-06-24	46.8000	48.6000	44.2500	44.6500	-2.935%	47	1,010	-11.198%
2026-06-23	46.8300	49.4700	45.3800	46.0000	-12.631%	39	1,000	-13.804%
2026-06-22	58.0500	58.0500	52.6500	52.6500	-18.207%	78	1,001	-24.691%
2026-06-18	61.7700	64.6000	60.3900	64.3700	+23.788%	401	890	-38.403%
2026-06-17	47.1500	56.0000	47.1500	52.0000	+15.684%	23	890	-23.750%
2026-06-16	48.2000	48.2000	43.3500	44.9500	-13.224%	43	890	-11.791%
2026-06-15	52.9000	52.9000	50.5000	51.8000	+7.804%	53	887	-23.456%
2026-06-12	47.5200	48.0500	46.9700	48.0500	-3.242%	25	912	-17.482%
2026-06-11	46.5000	51.2000	46.5000	49.6600	+12.226%	57	910	-20.157%
2026-06-10	47.8000	47.8000	44.0000	44.2500	-16.336%	19	920	-10.395%
2026-06-09	58.1600	62.5000	45.0500	52.8900	-5.722%	63	917	-25.033%
2026-06-08	59.4300	59.4300	56.0000	56.1000	+3.889%	28	912	-29.323%
2026-06-05	65.3000	65.3000	53.1500	54.0000	-27.027%	146	924	-26.574%
2026-06-04	70.6500	76.4700	62.9500	74.0000	-36.207%	423	895	-46.419%
2026-06-03	114.9200	123.0000	114.9200	116.0000	-1.108%	11	769	-65.819%
2026-06-02	124.4400	124.4400	112.5800	117.3000	+15.056%	19	767	-66.198%
2026-06-01	89.5000	104.0200	89.4500	101.9500	+9.624%	34	778	-61.108%
2026-05-29	86.0000	93.0000	86.0000	93.0000	+22.368%	16	754	-57.366%
2026-05-28	74.2500	77.3400	73.7300	76.0000	+1.442%	19	766	-47.829%
2026-05-27	78.6700	78.6700	72.5500	74.9200	+2.630%	3	763	-47.077%
2026-05-26	75.2400	81.0000	73.0000	73.0000	+7.353%	33	763	-45.685%
2026-05-22	67.0000	68.0000	66.7000	68.0000	+1.417%	126	728	-41.691%
2026-05-21	68.7000	68.7000	67.0500	67.0500	-6.511%	13	724	-40.865%
2026-05-20	73.9400	73.9400	71.7200	71.7200	+8.667%	3	724	-44.716%
2026-05-19	67.5200	69.8500	66.0000	66.0000	-7.770%	52	706	-39.924%
2026-05-18	73.6000	73.6000	69.5500	71.5600	-9.475%	16	706	-44.592%
2026-05-15	79.3000	79.3000	77.3000	79.0500	-11.230%	8	706	-49.842%
2026-05-14	81.4000	89.0500	79.7400	89.0500	+25.724%	46	702	-55.474%
2026-05-13	68.4000	71.2800	66.7000	70.8300	-2.639%	20	708	-44.021%
2026-05-12	71.8500	72.7500	66.9300	72.7500	-9.504%	16	708	-45.498%
2026-05-11	80.0000	80.6200	78.1000	80.3900	+0.790%	93	708	-50.678%
2026-05-08	76.3700	80.4500	76.3700	79.7600	+15.044%	28	719	-50.288%
2026-05-07	71.0200	71.2500	67.6800	69.3300	-7.338%	25	731	-42.810%
2026-05-06	75.2700	75.2700	72.4200	74.8200	-4.870%	23	736	-47.006%
2026-05-05	70.8900	80.0900	70.8900	78.6500	+15.441%	16	744	-49.587%
2026-05-04	70.1500	70.1500	67.5000	68.1300	-7.558%	19	748	-41.802%
2026-05-01	71.1100	74.4100	71.1000	73.7000	+4.613%	41	737	-46.201%
2026-04-30	68.1600	70.4500	68.0700	70.4500	+10.389%	21	737	-43.719%
2026-04-29	62.1500	63.8200	59.5700	63.8200	+6.154%	53	718	-37.872%
2026-04-28	63.1700	64.6000	59.8700	60.1200	-18.526%	13	742	-34.049%
2026-04-27	73.0100	74.2200	72.3900	73.7900	-2.690%	207	741	-46.266%
2026-04-24	73.0000	76.3500	73.0000	75.8300	-0.642%	15	586	-47.712%
2026-04-23	79.7700	81.2200	76.3200	76.3200	-1.573%	14	586	-48.048%
2026-04-22	65.9100	77.5400	65.4500	77.5400	+22.884%	120	593	-48.865%
2026-04-21	63.2000	63.7000	63.1000	63.1000	+3.307%	25	570	-37.163%
2026-04-20	65.4900	66.0000	60.0500	61.0800	-6.634%	178	570	-35.085%
2026-04-17	63.5100	65.5100	63.4500	65.4200	+5.211%	71	513	-39.392%
2026-04-16	59.6200	62.1800	59.4600	62.1800	+1.188%	18	511	-36.234%
2026-04-15	57.1300	61.4500	56.4500	61.4500	+20.254%	49	508	-35.476%
2026-04-14	51.7400	51.7500	51.0000	51.1000	+1.188%	21	482	-22.407%
2026-04-13	48.1500	50.5000	48.0500	50.5000	+3.462%	5	488	-21.485%
2026-04-10	44.8500	51.0000	44.8500	48.8100	+26.845%	105	489	-18.767%
2026-04-09	37.9900	40.3300	37.9900	38.4800	+3.636%	56	452	+3.041%
2026-04-08	35.7400	37.1300	34.0000	37.1300	+23.973%	167	422	+6.787%
2026-04-07	26.5500	29.9500	26.0500	29.9500	+39.627%	56	405	+32.387%
2026-04-06	21.4500	21.4500	21.4500	21.4500	-4.878%	1	399	+84.848%
2026-04-02	19.3000	22.6000	19.3000	22.5500	+0.895%	23	388	+75.831%
2026-04-01	21.8000	22.3800	21.8000	22.3500	+7.194%	3	388	+77.405%
2026-03-31	18.8500	21.0000	18.4000	20.8500	+24.478%	40	390	+90.168%
2026-03-30	18.8000	18.8000	16.7500	16.7500	-14.103%	19	384	+136.716%
2026-03-27	21.5000	21.5000	19.4500	19.5000	-15.401%	227	376	+103.333%
2026-03-26	23.8500	24.0000	22.8700	23.0500	-9.073%	5	552	+72.017%
2026-03-25	26.6000	26.6000	25.3000	25.3500	-0.315%	21	554	+56.410%
2026-03-24	25.0000	25.6000	24.2500	25.4300	+2.747%	20	561	+55.918%
2026-03-19	24.7500	24.7500	24.7500	24.7500	-6.072%	3	547	+60.202%
2026-03-17	27.7000	27.7000	25.9000	26.3500	-14.587%	6	547	+50.474%
2026-03-16	29.1000	31.0500	29.1000	30.8500	+4.047%	6	546	+28.525%
2026-03-13	31.6600	31.6600	29.6500	29.6500	-13.431%	36	542	+33.727%
2026-03-12	34.2500	34.2500	34.2500	34.2500	-8.078%	1	544	+15.766%
2026-03-11	38.7300	39.8500	37.2600	37.2600	-9.409%	8	545	+6.414%
2026-03-10	42.0900	42.5500	41.1300	41.1300	+1.681%	6	543	-3.598%
2026-03-09	40.0000	40.5000	40.0000	40.4500	+16.638%	13	541	-1.978%
2026-03-06	36.5000	37.7500	34.6800	34.6800	+10.095%	22	541	+14.331%
2026-03-05	30.5500	34.2000	30.5500	31.5000	+4.930%	23	538	+25.873%
2026-03-02	29.2800	30.0200	29.2800	30.0200	-3.782%	34	530	+32.079%
2026-02-27	31.5500	31.5500	30.9300	31.2000	-0.952%	3	498	+27.083%
2026-02-26	31.5000	31.5000	31.5000	31.5000	-19.437%	1	497	+25.873%
2026-02-25	38.7400	39.1000	38.7400	39.1000	+12.034%	3	496	+1.407%
2026-02-24	33.4500	34.9000	33.4500	34.9000	-4.619%	5	496	+13.610%
2026-02-23	35.7000	36.5900	35.7000	36.5900	-2.296%	2	498	+8.363%
2026-02-20	37.4500	37.4500	37.4500	37.4500	-4.949%	3	498	+5.874%
2026-02-17	39.4000	39.4000	39.4000	39.4000	+7.857%	1	498	+0.635%
2026-02-13	37.7000	38.6500	36.5100	36.5300	-7.402%	86	498	+8.541%
2026-02-12	43.4000	43.4000	39.4500	39.4500	-6.406%	10	498	+0.507%
2026-02-11	42.1500	42.1500	42.1500	42.1500	-3.326%	15	498	-5.931%
2026-02-10	44.9700	45.3500	43.6000	43.6000	-3.859%	92	498	-9.060%
2026-02-09	42.5800	48.4600	42.5800	45.3500	+24.247%	45	514	-12.569%
2026-02-06	36.0400	36.5000	35.8900	36.5000	+21.667%	4	507	+8.630%
2026-02-05	36.2500	36.2500	30.0000	30.0000	+6.952%	7	503	+32.167%
2026-02-04	30.6000	30.6000	26.6000	28.0500	-9.807%	110	499	+41.355%
2026-02-03	34.4000	34.4000	31.0300	31.1000	-17.834%	5	601	+27.492%
2026-02-02	37.9500	37.9500	37.8500	37.8500	-3.370%	27	599	+4.756%
2026-01-30	39.1700	39.1700	39.1700	39.1700	+3.215%	1	598	+1.225%
2026-01-29	36.6500	37.9500	35.9000	37.9500	+0.583%	10	597	+4.480%
2026-01-28	38.7100	38.7100	37.7300	37.7300	-0.971%	3	601	+5.089%
2026-01-27	38.1000	38.1000	38.1000	38.1000	+5.423%	1	603	+4.068%
2026-01-26	36.0400	36.6000	36.0400	36.1400	+7.240%	4	602	+9.712%
2026-01-23	34.1500	34.3000	32.7500	33.7000	-8.049%	40	602	+17.656%
2026-01-22	38.1000	38.1000	36.6500	36.6500	-2.527%	7	638	+8.186%
2026-01-21	39.3700	39.3700	36.5800	37.6000	-7.275%	10	643	+5.452%
2026-01-20	43.0000	43.0000	40.2500	40.5500	-12.589%	5	645	-2.219%
2026-01-15	46.3900	46.3900	46.3900	46.3900	+9.153%	3	645	-14.529%
2026-01-14	45.9000	45.9000	41.5000	42.5000	-16.503%	22	645	-6.706%
2026-01-13	48.8000	50.9000	48.8000	50.9000	+4.689%	7	648	-22.102%
2026-01-12	44.7400	48.6200	44.7400	48.6200	+9.876%	4	643	-18.449%
2026-01-09	42.7500	45.0000	42.7500	44.2500	+11.742%	205	644	-10.395%
2026-01-08	40.0500	40.0500	39.2500	39.6000	-14.563%	7	480	+0.126%
2026-01-06	44.0000	46.4000	44.0000	46.3500	+1.868%	11	478	-14.455%
2026-01-05	50.6500	50.6500	43.9400	45.5000	-4.911%	24	479	-12.857%
2026-01-02	52.3700	52.3700	47.8500	47.8500	+1.614%	14	485	-17.137%
2025-12-31	47.5500	47.7000	47.0900	47.0900	-2.505%	41	476	-15.800%
2025-12-30	49.0000	49.0000	48.3000	48.3000	-0.351%	7	476	-17.909%
2025-12-29	48.4700	48.4700	48.4700	48.4700	-3.157%	5	474	-18.197%
2025-12-26	49.3500	50.0500	49.3500	50.0500	+4.380%	6	469	-20.779%
2025-12-23	43.3000	48.0000	43.3000	47.9500	+10.893%	3	466	-17.310%
2025-12-22	43.3100	44.0000	43.2400	43.2400	+1.265%	4	467	-8.302%
2025-12-19	42.5500	43.1000	41.7000	42.7000	+9.769%	14	467	-7.143%
2025-12-18	37.8400	38.9000	37.8400	38.9000	+1.699%	15	466	+1.928%
2025-12-17	46.1000	46.1000	38.2500	38.2500	-17.028%	22	458	+3.660%
2025-12-16	42.6000	48.8000	42.6000	46.1000	0.000%	15	457	-13.991%
2025-12-15	50.4000	50.4000	46.1000	46.1000	-16.712%	27	454	-13.991%
2025-12-12	65.1100	65.1100	55.3500	55.3500	-34.029%	135	433	-28.365%
2025-12-11	79.7800	85.1000	78.7000	83.9000	-4.605%	52	397	-52.741%
2025-12-10	82.4600	87.9500	82.0000	87.9500	+3.898%	158	413	-54.918%
2025-12-09	82.6200	85.3000	82.6200	84.6500	+3.219%	31	358	-53.160%
2025-12-08	82.6500	84.1900	80.6000	82.0100	+10.974%	86	351	-51.652%
2025-12-05	72.6500	76.4900	72.6500	73.9000	+7.335%	217	359	-46.346%
2025-12-03	65.8000	69.7700	65.8000	68.8500	-3.165%	6	331	-42.411%
2025-12-02	73.9000	77.2400	70.5400	71.1000	-3.397%	53	329	-44.233%
2025-12-01	78.4500	78.4500	73.6000	73.6000	-10.939%	86	314	-46.128%
2025-11-28	84.1200	84.1200	81.6100	82.6400	+1.811%	73	273	-52.021%
2025-11-26	77.3000	82.5000	77.3000	81.1700	+15.380%	118	152	-51.152%
2025-11-25	70.3500	70.3500	70.3500	70.3500	+4.207%	1	152	-43.639%
2025-11-24	58.2300	67.5100	58.2300	67.5100	+30.127%	7	152	-41.268%
2025-11-21	51.2500	51.8800	51.2500	51.8800	-13.099%	3	149	-23.574%
2025-11-20	66.0000	66.0000	59.7000	59.7000	+4.921%	2	147	-33.585%
2025-11-19	54.5000	56.9000	54.5000	56.9000	+8.816%	3	148	-30.316%
2025-11-17	52.3800	52.3800	52.2900	52.2900	+1.890%	4	147	-24.173%
2025-11-14	51.3200	51.3200	51.3200	51.3200	+7.252%	2	145	-22.740%
2025-11-13	47.1500	47.8500	47.1500	47.8500	-13.970%	2	145	-17.137%
2025-11-11	58.9000	58.9000	55.6200	55.6200	-2.267%	3	143	-28.713%
2025-11-10	56.9100	56.9100	56.9100	56.9100	+12.984%	5	143	-30.329%
2025-11-07	50.7200	51.1300	50.3700	50.3700	-14.598%	6	139	-21.283%
2025-11-06	58.9800	58.9800	58.9800	58.9800	-3.486%	39	135	-32.774%
2025-11-05	57.2500	62.5500	57.2500	61.1100	+2.879%	5	174	-35.117%
2025-11-04	61.7900	63.8000	59.3000	59.4000	-7.462%	24	175	-33.249%
2025-11-03	64.5000	65.1500	63.4300	64.1900	-6.018%	8	153	-38.230%
2025-10-31	68.3000	68.3000	68.3000	68.3000	-2.526%	1	153	-41.947%
2025-10-30	73.0900	73.0900	70.0700	70.0700	-2.151%	5	152	-43.414%
2025-10-29	69.0000	71.6100	69.0000	71.6100	+8.714%	41	151	-44.631%
2025-10-28	65.6900	65.8700	65.6900	65.8700	+19.873%	2	153	-39.806%
2025-10-24	54.9500	54.9500	54.9500	54.9500	+18.503%	2	153	-27.843%
2025-10-22	46.3700	46.3700	46.3700	46.3700	-15.614%	3	151	-14.492%
2025-10-17	55.0000	55.0000	54.9500	54.9500	+0.549%	50	148	-27.843%
2025-10-15	54.6500	54.6500	54.6500	54.6500	+3.897%	1	98	-27.447%
2025-10-14	52.6000	52.6000	52.6000	52.6000	+3.259%	2	98	-24.620%
2025-10-13	50.9400	50.9400	50.9400	50.9400	+12.949%	2	98	-22.163%
2025-10-03	46.1200	46.1200	45.0000	45.1000	+1.280%	8	100	-12.084%
2025-10-01	41.2500	44.5300	41.2500	44.5300	-2.218%	3	99	-10.959%
2025-09-29	45.5400	45.5400	45.5400	45.5400	+0.976%	2	97	-12.934%
2025-09-24	45.1000	45.1000	45.1000	45.1000	-3.817%	1	97	-12.084%
2025-09-23	46.8900	46.8900	46.8900	46.8900	-0.992%	1	96	-15.440%
2025-09-22	46.8500	47.3600	46.8300	47.3600	-1.436%	7	96	-16.280%
2025-09-19	46.8000	48.0500	46.8000	48.0500	+0.104%	5	91	-17.482%
2025-09-18	48.0000	48.0000	48.0000	48.0000	-17.991%	1	88	-17.396%
2025-09-11	58.5300	58.5300	58.5300	58.5300	-3.016%	3	87	-32.257%
2025-09-10	56.6000	61.2000	56.6000	60.3500	+43.690%	7	90	-34.300%
2025-09-09	44.9200	44.9200	42.0000	42.0000	-12.500%	3	86	-5.595%
2025-09-08	48.1500	48.1500	48.0000	48.0000	+18.959%	2	85	-17.396%
2025-09-05	44.5500	44.5500	38.9500	40.3500	+44.107%	21	84	-1.735%
2025-09-04	28.0000	28.0000	28.0000	28.0000	+15.607%	1	81	+41.607%
2025-08-21	24.2200	24.2200	24.2200	24.2200	+5.304%	4	81	+63.708%
2025-08-20	23.0000	23.0000	23.0000	23.0000	-30.785%	1	77	+72.391%
2025-08-14	33.2300	33.2300	33.2300	33.2300	+3.844%	1	77	+19.320%
2025-08-12	32.0000	32.0000	32.0000	32.0000	+16.364%	1	77	+23.906%
2025-08-04	27.4500	27.5000	27.4500	27.5000	+19.565%	14	77	+44.182%
2025-08-01	23.0000	23.0000	23.0000	23.0000	-19.721%	1	82	+72.391%
2025-07-30	28.8000	28.8000	28.6500	28.6500	+5.138%	2	82	+38.394%
2025-07-29	27.7800	28.5500	27.2500	27.2500	+5.010%	46	80	+45.505%
2025-07-28	25.9500	25.9500	25.9500	25.9500	+3.140%	15	77	+52.794%
2025-07-25	25.3000	25.3000	25.1600	25.1600	+1.862%	2	62	+57.591%
2025-07-24	23.7500	24.7000	23.7500	24.7000	+11.765%	3	60	+60.526%
2025-07-23	20.2800	22.1000	20.2800	22.1000	+1.843%	5	60	+79.412%
2025-07-22	21.4000	22.0000	21.2000	21.7000	-6.867%	7	56	+82.719%
2025-07-18	23.4000	23.4000	23.3000	23.3000	-6.613%	50	54	+70.172%
2025-07-17	24.8400	24.9500	24.8400	24.9500	+11.633%	2	12	+58.918%
2025-07-16	22.2500	22.3500	22.2500	22.3500	-3.747%	2	11	+77.405%
2025-07-15	23.5000	23.5000	23.2200	23.2200	+13.545%	8	10	+70.758%
2025-07-14	19.8700	20.4500	19.8700	20.4500	-3.401%	3	5	+93.888%
2025-07-11	21.1700	21.1700	21.1700	21.1700	-5.785%	1	3	+87.293%
2025-07-09	22.2700	22.4700	22.2700	22.4700	0.000%	2	2	+76.457%