Dark

AVGO20261218C420
AVGO Dec 18 2026 420.00 Call (AVGO261218C00420000)
option OPRA

EOD

Aug 20, 2026

21.05-0.426%(-0.09)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	22.1100	22.8000	20.8300	21.0500	-0.426%	66	3,432	0.000%
2026-08-19	25.7000	25.7000	19.9000	21.1400	-25.432%	168	3,426	-0.426%
2026-08-18	30.4000	31.3000	27.4000	28.3500	-18.651%	57	3,357	-25.750%
2026-08-17	35.8800	37.0900	34.6000	34.8500	-0.400%	57	3,353	-39.598%
2026-08-14	43.0000	44.2300	33.2500	34.9900	-31.122%	473	3,324	-39.840%
2026-08-13	51.3000	53.3000	50.4000	50.8000	+5.657%	25	3,166	-58.563%
2026-08-12	51.9200	52.5000	48.0800	48.0800	+1.757%	292	3,166	-56.219%
2026-08-11	52.7000	53.2700	47.2500	47.2500	-14.200%	125	3,345	-55.450%
2026-08-10	58.4000	60.0000	54.5900	55.0700	-5.863%	29	3,250	-61.776%
2026-08-07	61.1500	61.1500	56.5300	58.5000	+2.632%	20	3,257	-64.017%
2026-08-06	56.3700	61.0000	54.0200	57.0000	-1.724%	198	3,258	-63.070%
2026-08-05	61.0500	61.8500	56.5300	58.0000	+0.555%	31	3,245	-63.707%
2026-08-04	48.5600	60.2000	48.5600	57.6800	+43.661%	363	3,240	-63.506%
2026-08-03	33.4000	40.1500	33.1500	40.1500	+0.803%	13	3,109	-47.572%
2026-07-31	43.9800	45.0000	36.2100	39.8300	+0.708%	180	3,101	-47.150%
2026-07-30	37.4000	40.4200	37.4000	39.5500	+19.848%	33	3,100	-46.776%
2026-07-29	34.8000	40.0000	33.0000	33.0000	-13.226%	81	3,093	-36.212%
2026-07-28	34.4800	38.0300	34.3900	38.0300	-1.477%	47	3,142	-44.649%
2026-07-27	39.5000	39.5000	36.1000	38.6000	+2.116%	134	3,150	-45.466%
2026-07-24	39.7500	40.2000	37.7100	37.8000	-13.600%	46	3,151	-44.312%
2026-07-23	46.9500	46.9500	42.6000	43.7500	-9.420%	55	3,158	-51.886%
2026-07-22	43.3100	48.8500	43.3100	48.3000	+13.647%	58	3,170	-56.418%
2026-07-21	40.0000	42.5000	40.0000	42.5000	+11.842%	41	3,171	-50.471%
2026-07-20	40.3500	41.0000	38.0000	38.0000	+4.110%	100	3,179	-44.605%
2026-07-17	33.7000	38.2500	31.1500	36.5000	-2.667%	41	3,222	-42.329%
2026-07-16	40.0000	41.6800	37.5000	37.5000	-20.128%	100	3,232	-43.867%
2026-07-15	49.0000	49.0000	46.0000	46.9500	+3.872%	11	3,193	-55.165%
2026-07-14	43.5000	47.7300	43.5000	45.2000	+5.855%	31	3,189	-53.429%
2026-07-13	45.5000	47.8000	42.4000	42.7000	-16.159%	40	3,205	-50.703%
2026-07-10	50.9500	51.5800	50.5500	50.9300	-3.906%	214	3,231	-58.669%
2026-07-09	51.9900	55.1500	46.4500	53.0000	+12.527%	60	3,167	-60.283%
2026-07-08	40.3500	48.5500	40.3500	47.1000	+36.403%	61	3,174	-55.308%
2026-07-07	34.7000	36.1500	32.7000	34.5300	-9.489%	43	3,161	-39.039%
2026-07-06	37.2700	41.0300	37.2700	38.1500	+22.119%	158	3,155	-44.823%
2026-07-02	34.5600	35.8800	29.6200	31.2400	-12.615%	67	3,174	-32.618%
2026-07-01	36.3500	36.5000	34.5000	35.7500	-9.241%	24	3,174	-41.119%
2026-06-30	39.0500	39.6900	37.8300	39.3900	+4.206%	18	3,176	-46.560%
2026-06-29	32.9500	38.0000	32.9500	37.8000	+9.565%	10	3,175	-44.312%
2026-06-26	35.9900	36.9100	34.5000	34.5000	-14.286%	173	3,177	-38.986%
2026-06-25	39.3100	43.1200	39.3100	40.2500	-3.593%	50	3,026	-47.702%
2026-06-24	45.2500	45.2500	41.2000	41.7500	-0.831%	396	3,008	-49.581%
2026-06-23	41.9000	46.7000	41.7500	42.1000	-12.836%	217	3,028	-50.000%
2026-06-22	55.1100	55.1700	48.3000	48.3000	-19.647%	70	2,987	-56.418%
2026-06-18	57.8000	60.4300	56.5500	60.1100	+22.175%	48	2,954	-64.981%
2026-06-17	44.0000	52.6500	43.0000	49.2000	+22.785%	157	2,954	-57.215%
2026-06-16	47.0000	47.0000	39.9000	40.0700	-17.467%	37	2,915	-47.467%
2026-06-15	49.5400	49.5400	46.2900	48.5500	+9.101%	43	2,918	-56.643%
2026-06-12	45.8000	45.8000	43.3200	44.5000	-5.900%	14	2,904	-52.697%
2026-06-11	41.5600	47.2900	41.5600	47.2900	+15.822%	12	2,897	-55.487%
2026-06-10	44.1500	44.1500	40.7000	40.8300	-12.756%	53	2,890	-48.445%
2026-06-09	55.3500	56.9200	41.1100	46.8000	-10.516%	328	2,879	-55.021%
2026-06-08	53.8500	54.3600	51.8700	52.3000	+5.721%	22	2,687	-59.751%
2026-06-05	61.4000	63.6500	49.0000	49.4700	-27.357%	188	2,686	-57.449%
2026-06-04	63.5200	71.7300	58.4500	68.1000	-40.937%	269	2,661	-69.090%
2026-06-03	110.3600	119.0000	108.0000	115.3000	+1.720%	62	2,615	-81.743%
2026-06-02	115.8700	115.8700	106.5700	113.3500	+14.368%	24	2,627	-81.429%
2026-06-01	90.5000	99.1100	88.0000	99.1100	+14.499%	380	2,634	-78.761%
2026-05-29	79.5600	86.6000	78.9800	86.5600	+20.155%	34	2,936	-75.682%
2026-05-28	66.0000	72.1500	66.0000	72.0400	+3.357%	196	2,941	-70.780%
2026-05-27	71.5500	71.5500	67.4400	69.7000	+1.264%	19	2,912	-69.799%
2026-05-26	70.0000	77.6500	68.6000	68.8300	+7.547%	56	2,911	-69.417%
2026-05-22	63.7500	64.0000	62.0000	64.0000	+0.962%	60	2,889	-67.109%
2026-05-21	67.3000	68.4000	62.9000	63.3900	-4.977%	40	2,889	-66.793%
2026-05-20	63.5000	68.5200	63.5000	66.7100	+2.631%	74	2,889	-68.446%
2026-05-19	63.7100	65.0000	60.0000	65.0000	-5.358%	89	2,853	-67.615%
2026-05-18	70.4900	70.4900	65.5000	68.6800	-6.723%	26	2,853	-69.351%
2026-05-15	74.3000	75.2100	71.8500	73.6300	-11.343%	14	2,853	-71.411%
2026-05-14	69.0000	83.0500	69.0000	83.0500	+26.024%	67	2,848	-74.654%
2026-05-13	63.0000	67.4000	63.0000	65.9000	-1.318%	59	2,851	-68.058%
2026-05-12	71.5500	72.2400	62.6800	66.7800	-9.854%	69	2,851	-68.479%
2026-05-11	75.5000	75.5000	73.7900	74.0800	-1.227%	55	2,851	-71.585%
2026-05-08	69.0200	75.0000	69.0200	75.0000	+18.110%	14	2,836	-71.933%
2026-05-07	65.0000	70.0800	60.7000	63.5000	-9.415%	40	2,838	-66.850%
2026-05-06	74.1600	74.1600	67.6700	70.1000	-6.032%	81	2,834	-69.971%
2026-05-05	69.1500	75.5200	67.6000	74.6000	+13.945%	30	2,844	-71.783%
2026-05-04	70.0000	70.0000	62.0000	65.4700	-4.549%	21	2,849	-67.848%
2026-05-01	65.6600	69.0900	65.6600	68.5900	+3.924%	24	2,854	-69.310%
2026-04-30	62.5000	66.0000	62.0000	66.0000	+12.245%	13	2,854	-68.106%
2026-04-29	58.4000	58.8000	55.8000	58.8000	+2.493%	4	2,858	-64.201%
2026-04-28	59.2500	61.5200	55.9000	57.3700	-17.203%	921	2,857	-63.308%
2026-04-27	71.7500	71.7500	67.6300	69.2900	-4.887%	230	2,811	-69.620%
2026-04-24	73.5000	73.6600	65.7700	72.8500	-1.153%	275	2,643	-71.105%
2026-04-23	72.4700	77.3000	72.2300	73.7000	+1.389%	113	2,785	-71.438%
2026-04-22	61.7000	72.7000	61.7000	72.6900	+25.653%	106	2,793	-71.041%
2026-04-21	58.6200	58.6200	57.8500	57.8500	+2.936%	11	2,805	-63.613%
2026-04-20	60.1900	60.1900	56.0100	56.2000	-9.106%	91	2,805	-62.544%
2026-04-17	59.2000	61.8300	59.2000	61.8300	+6.055%	34	2,846	-65.955%
2026-04-16	57.2000	58.3000	55.5000	58.3000	+2.102%	112	2,836	-63.894%
2026-04-15	53.5000	57.1300	52.8100	57.1000	+20.236%	69	2,761	-63.135%
2026-04-14	49.3000	49.3000	46.9500	47.4900	+0.127%	20	2,744	-55.675%
2026-04-13	44.7100	47.7000	44.7100	47.4300	+2.596%	76	2,743	-55.619%
2026-04-10	39.7200	47.1000	39.7200	46.2300	+29.496%	141	2,692	-54.467%
2026-04-09	36.3200	37.8000	35.2000	35.7000	+4.846%	310	2,710	-41.036%
2026-04-08	33.0000	34.1300	31.0000	34.0500	+27.052%	92	2,730	-38.179%
2026-04-07	25.0000	27.1600	24.1600	26.8000	+36.041%	947	2,738	-21.455%
2026-04-06	19.4200	19.7000	19.2000	19.7000	+9.933%	45	2,201	+6.853%
2026-04-02	17.9200	17.9200	17.9200	17.9200	-12.713%	1	2,199	+17.467%
2026-04-01	19.3500	20.5500	19.3500	20.5300	+8.053%	32	2,199	+2.533%
2026-03-31	16.3000	19.0000	16.3000	19.0000	+23.377%	8	2,188	+10.789%
2026-03-30	17.0000	17.0000	14.8000	15.4000	-16.757%	238	2,184	+36.688%
2026-03-27	20.5500	20.5500	17.6500	18.5000	-11.314%	7	2,021	+13.784%
2026-03-26	21.4600	21.4700	20.8600	20.8600	-9.892%	10	2,021	+0.911%
2026-03-25	23.0000	23.1500	23.0000	23.1500	+0.871%	19	2,024	-9.071%
2026-03-24	22.4000	22.9500	22.4000	22.9500	-9.253%	3	2,036	-8.279%
2026-03-23	24.5000	25.2900	23.6600	25.2900	+17.902%	42	2,036	-16.766%
2026-03-20	22.1400	23.0000	21.4500	21.4500	-10.625%	20	2,016	-1.865%
2026-03-19	21.5000	24.0000	21.5000	24.0000	+4.348%	17	2,009	-12.292%
2026-03-18	23.7800	23.7800	23.0000	23.0000	-5.544%	6	1,993	-8.478%
2026-03-17	25.9000	25.9000	23.6000	24.3500	-8.459%	41	1,998	-13.552%
2026-03-16	26.6000	28.3500	26.6000	26.6000	-4.282%	19	2,000	-20.865%
2026-03-13	27.9500	27.9500	27.7000	27.7900	-16.672%	3	1,996	-24.253%
2026-03-12	31.9300	33.3500	31.9300	33.3500	-5.309%	5	1,996	-36.882%
2026-03-11	37.0500	37.0500	35.2200	35.2200	-8.042%	3	1,999	-40.233%
2026-03-10	39.1500	39.1500	38.3000	38.3000	+0.262%	6	1,998	-45.039%
2026-03-09	34.2500	38.2000	34.2500	38.2000	+8.062%	84	1,998	-44.895%
2026-03-06	32.6500	35.3500	32.6500	35.3500	+14.032%	17	1,965	-40.453%
2026-03-05	31.2100	31.9000	29.3500	31.0000	+16.981%	30	1,964	-32.097%
2026-03-04	27.0000	27.8700	26.5000	26.5000	+0.569%	28	1,952	-20.566%
2026-03-03	26.9900	27.0000	26.2500	26.3500	-5.045%	11	1,958	-20.114%
2026-03-02	27.3800	27.7500	27.1300	27.7500	-3.141%	3	1,960	-24.144%
2026-02-27	28.0000	29.0200	28.0000	28.6500	-1.173%	13	1,959	-26.527%
2026-02-26	29.8000	29.8000	27.1500	28.9900	-19.917%	18	1,966	-27.389%
2026-02-25	35.4600	36.7000	34.9700	36.2000	+11.522%	1,707	373	-41.851%
2026-02-24	30.2500	32.4600	30.2500	32.4600	-2.873%	7	373	-35.151%
2026-02-23	32.8000	33.4200	32.8000	33.4200	-6.726%	5	371	-37.014%
2026-02-17	30.9400	36.5000	30.9400	35.8300	+4.613%	27	373	-41.250%
2026-02-13	34.2500	34.2500	34.2500	34.2500	-11.200%	1	364	-38.540%
2026-02-12	41.9000	41.9000	38.5700	38.5700	-3.163%	4	364	-45.424%
2026-02-11	41.5500	41.5500	39.8300	39.8300	-0.574%	8	363	-47.150%
2026-02-10	42.3300	42.3300	39.8000	40.0600	-5.852%	137	371	-47.454%
2026-02-09	41.0000	45.1900	40.7600	42.5500	+15.908%	45	393	-50.529%
2026-02-06	32.5000	36.7100	32.5000	36.7100	+34.272%	16	386	-42.659%
2026-02-05	33.4100	34.2500	27.3400	27.3400	+3.482%	17	386	-23.007%
2026-02-04	28.7300	28.7300	24.6100	26.4200	-10.136%	15	377	-20.326%
2026-02-03	30.2500	30.2500	27.9300	29.4000	-18.964%	30	390	-28.401%
2026-02-02	36.2800	36.2800	36.2800	36.2800	-3.511%	1	401	-41.979%
2026-01-30	37.6000	37.6000	37.6000	37.6000	+15.764%	1	401	-44.016%
2026-01-29	35.7000	35.7000	32.4800	32.4800	-10.102%	3	401	-35.191%
2026-01-28	36.1300	36.1300	36.1300	36.1300	+8.174%	1	400	-41.738%
2026-01-26	31.0000	34.6000	31.0000	33.4000	+6.032%	27	401	-36.976%
2026-01-23	30.3400	31.5000	30.3400	31.5000	-7.625%	7	397	-33.175%
2026-01-22	36.0000	36.0000	34.1000	34.1000	-1.729%	11	394	-38.270%
2026-01-21	36.5000	36.5000	34.7000	34.7000	-8.564%	19	390	-39.337%
2026-01-20	39.5300	41.6000	37.9500	37.9500	-16.776%	170	385	-44.532%
2026-01-16	45.6000	45.6000	45.6000	45.6000	+4.587%	1	341	-53.838%
2026-01-15	44.0000	44.0000	43.6000	43.6000	+10.660%	5	341	-51.720%
2026-01-14	40.2000	40.2000	39.4000	39.4000	-17.227%	4	337	-46.574%
2026-01-13	47.4800	47.9000	47.4800	47.6000	+5.077%	28	341	-55.777%
2026-01-12	44.0000	45.3000	44.0000	45.3000	+7.729%	22	343	-53.532%
2026-01-09	41.5000	42.5000	41.4000	42.0500	+11.687%	13	333	-49.941%
2026-01-08	39.7700	39.7700	37.2000	37.6500	-14.198%	9	330	-44.090%
2026-01-07	43.1000	43.8800	43.1000	43.8800	+2.836%	6	331	-52.028%
2026-01-06	42.6700	42.6700	42.6700	42.6700	+0.141%	2	331	-50.668%
2026-01-05	41.1000	42.6100	41.1000	42.6100	-4.825%	22	331	-50.598%
2026-01-02	49.1700	49.1700	43.9600	44.7700	+0.607%	59	335	-52.982%
2025-12-31	43.5200	44.5000	43.5200	44.5000	-1.221%	5	294	-52.697%
2025-12-29	44.7500	45.2400	44.7500	45.0500	-4.047%	9	294	-53.274%
2025-12-26	46.2000	46.9500	46.2000	46.9500	+2.735%	8	288	-55.165%
2025-12-24	46.0500	46.0500	45.7000	45.7000	+7.504%	2	280	-53.939%
2025-12-22	41.0100	42.8500	41.0100	42.5100	+6.010%	11	280	-50.482%
2025-12-19	40.7500	40.7500	38.4000	40.1000	+7.651%	32	280	-47.506%
2025-12-18	38.5700	38.5700	36.2500	37.2500	+1.720%	11	285	-43.490%
2025-12-17	40.0000	40.1000	35.0200	36.6200	-16.488%	102	285	-42.518%
2025-12-16	44.2000	44.7000	42.4000	43.8500	+2.334%	38	276	-51.995%
2025-12-15	46.1700	46.1700	42.8500	42.8500	-17.754%	26	280	-50.875%
2025-12-12	62.0800	62.0800	52.1000	52.1000	-35.916%	70	272	-59.597%
2025-12-11	77.0000	81.3000	77.0000	81.3000	+3.633%	11	242	-74.108%
2025-12-10	78.4500	78.4500	78.4500	78.4500	-0.330%	10	242	-73.168%
2025-12-09	79.5200	80.2400	78.7100	78.7100	+1.956%	19	247	-73.256%
2025-12-08	77.6100	78.5000	76.5000	77.2000	+9.271%	84	228	-72.733%
2025-12-05	69.6000	70.6500	69.6000	70.6500	+7.698%	6	207	-70.205%
2025-12-04	66.3700	66.3700	65.6000	65.6000	-2.743%	6	206	-67.912%
2025-12-02	73.7000	73.7000	67.4500	67.4500	-7.349%	58	208	-68.792%
2025-12-01	70.9900	72.8000	70.9900	72.8000	-6.715%	31	196	-71.085%
2025-11-28	78.0500	78.7000	76.5000	78.0400	+2.280%	123	213	-73.027%
2025-11-26	76.3000	76.3000	76.3000	76.3000	+11.338%	1	126	-72.412%
2025-11-25	68.5300	68.5300	68.5300	68.5300	+43.368%	2	126	-69.284%
2025-11-21	47.8000	47.8000	47.8000	47.8000	-18.360%	1	125	-55.962%
2025-11-20	63.2000	63.2000	58.5500	58.5500	+9.154%	11	126	-64.048%
2025-11-19	55.0300	55.0300	53.6400	53.6400	+7.841%	5	124	-60.757%
2025-11-18	46.6300	49.7400	46.6300	49.7400	+5.785%	6	121	-57.680%
2025-11-17	49.4200	49.4200	47.0200	47.0200	+0.043%	5	125	-55.232%
2025-11-14	47.0000	47.0000	47.0000	47.0000	+2.620%	1	124	-55.213%
2025-11-13	45.9800	45.9800	45.8000	45.8000	-12.928%	2	124	-54.039%
2025-11-11	52.6000	52.6000	52.6000	52.6000	+9.812%	1	123	-59.981%
2025-11-07	47.9000	47.9000	47.9000	47.9000	-16.521%	2	123	-56.054%
2025-11-05	58.8000	58.8000	57.3800	57.3800	+7.072%	15	123	-63.315%
2025-11-04	53.5900	53.5900	53.5900	53.5900	-11.083%	1	123	-60.720%
2025-11-03	60.2700	60.2700	60.2700	60.2700	-1.568%	1	121	-65.074%
2025-10-31	61.2300	61.2300	61.2300	61.2300	-6.233%	3	121	-65.621%
2025-10-30	65.3000	65.3000	65.3000	65.3000	-5.266%	1	121	-67.764%
2025-10-29	66.7500	68.9300	66.3800	68.9300	+10.200%	9	120	-69.462%
2025-10-28	61.2800	62.5500	61.2800	62.5500	+14.142%	13	111	-66.347%
2025-10-27	53.6000	54.8000	53.3500	54.8000	+9.600%	11	125	-61.588%
2025-10-24	50.0000	50.0000	50.0000	50.0000	+5.574%	1	125	-57.900%
2025-10-23	47.3600	47.3600	47.3600	47.3600	+5.479%	1	124	-55.553%
2025-10-22	44.9000	44.9000	44.9000	44.9000	-12.167%	1	124	-53.118%
2025-10-20	51.1200	51.1200	51.1200	51.1200	+1.168%	2	124	-58.822%
2025-10-17	49.2000	50.5300	49.0000	50.5300	-5.551%	3	124	-58.342%
2025-10-15	52.0500	55.2500	52.0500	53.5000	+4.799%	29	125	-60.654%
2025-10-14	48.7500	51.0500	48.7500	51.0500	-6.758%	4	96	-58.766%
2025-10-13	53.2500	56.0500	52.4000	54.7500	+39.775%	9	96	-61.553%
2025-10-10	47.5700	47.5700	39.1700	39.1700	-12.273%	2	97	-46.260%
2025-10-08	44.6500	44.6500	44.6500	44.6500	+14.959%	1	97	-52.856%
2025-10-07	38.8400	38.8400	38.8400	38.8400	-8.288%	1	96	-45.803%
2025-10-06	42.3500	42.3500	42.3500	42.3500	+0.355%	18	95	-50.295%
2025-10-03	43.2200	43.2200	42.1500	42.2000	+4.585%	6	86	-50.118%
2025-09-29	40.3500	40.3500	40.3500	40.3500	-1.585%	3	82	-47.831%
2025-09-25	40.1000	41.0000	40.1000	41.0000	-2.381%	2	79	-48.659%
2025-09-24	41.9800	42.0000	41.9800	42.0000	-6.770%	10	78	-49.881%
2025-09-23	45.6900	45.6900	45.0500	45.0500	+0.111%	2	68	-53.274%
2025-09-18	45.0000	45.0000	45.0000	45.0000	+1.124%	2	68	-53.222%
2025-09-17	44.5000	44.5000	44.5000	44.5000	-13.760%	1	66	-52.697%
2025-09-16	51.6000	51.6000	51.6000	51.6000	-0.769%	1	66	-59.205%
2025-09-15	51.1600	52.0000	51.1600	52.0000	-2.985%	4	66	-59.519%
2025-09-10	56.6500	59.5000	53.6000	53.6000	+32.772%	15	65	-60.728%
2025-09-09	41.9700	41.9700	40.0000	40.3700	-6.421%	23	56	-47.857%
2025-09-08	42.8700	43.5600	42.8700	43.1400	+16.721%	6	46	-51.205%
2025-09-05	45.1000	45.1000	36.6800	36.9600	+45.512%	64	43	-43.047%
2025-09-03	25.7500	25.7500	25.4000	25.4000	-5.926%	14	33	-17.126%
2025-08-28	27.0000	27.0000	27.0000	27.0000	+12.782%	1	22	-22.037%
2025-08-25	23.9400	23.9400	23.9400	23.9400	-0.250%	1	22	-12.072%
2025-08-19	24.0000	24.0000	24.0000	24.0000	-21.951%	1	21	-12.292%
2025-08-14	30.7500	30.7500	30.7500	30.7500	+5.925%	1	20	-31.545%
2025-08-11	29.0300	29.0300	29.0300	29.0300	+13.843%	11	19	-27.489%
2025-08-04	25.4200	25.5000	25.4200	25.5000	0.000%	10	8	-17.451%