Dark

AVGO20261218C430
AVGO Dec 18 2026 430.00 Call (AVGO261218C00430000)
option OPRA

EOD

Aug 20, 2026

19.25+3.774%(+0.70)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.4500	19.8800	18.3000	19.2500	+3.774%	59	2,546	0.000%
2026-08-19	22.6500	22.6500	17.8000	18.5500	-25.800%	202	2,536	+3.774%
2026-08-18	27.8000	27.8000	24.4000	25.0000	-19.769%	40	2,415	-23.000%
2026-08-17	33.2800	33.3000	31.1600	31.1600	-1.236%	34	2,416	-38.222%
2026-08-14	39.7500	41.5000	30.2100	31.5500	-32.354%	1,473	2,428	-38.986%
2026-08-13	48.4000	48.8800	46.6400	46.6400	+6.728%	10	1,761	-58.726%
2026-08-12	47.9400	48.3500	43.7000	43.7000	-0.682%	501	1,761	-55.950%
2026-08-11	48.0000	48.5000	44.0000	44.0000	-10.460%	11	1,746	-56.250%
2026-08-10	54.2700	55.9500	49.1400	49.1400	-8.662%	18	1,742	-60.826%
2026-08-07	55.4800	56.0000	52.0000	53.8000	+0.037%	26	1,738	-64.219%
2026-08-06	50.5900	55.5000	50.5900	53.7800	+2.185%	277	1,726	-64.206%
2026-08-05	56.0400	57.5500	52.0000	52.6300	-1.164%	62	1,566	-63.424%
2026-08-04	42.0400	55.1400	42.0400	53.2500	+44.859%	132	1,517	-63.850%
2026-08-03	31.6200	37.0000	31.6200	36.7600	+6.860%	38	1,603	-47.633%
2026-07-31	34.9300	36.5000	33.9500	34.4000	-2.825%	18	1,604	-44.041%
2026-07-30	36.8200	36.8200	34.0000	35.4000	+16.524%	19	1,602	-45.621%
2026-07-29	33.6600	33.6600	30.1500	30.3800	-12.450%	44	1,597	-36.636%
2026-07-28	32.5500	34.7000	32.5500	34.7000	-3.073%	3	1,638	-44.524%
2026-07-27	37.3900	37.3900	34.5000	35.8000	+2.755%	28	1,637	-46.229%
2026-07-24	36.5200	37.2700	34.6800	34.8400	-21.176%	59	1,639	-44.747%
2026-07-22	41.2200	44.2000	41.2200	44.2000	+15.284%	15	1,627	-56.448%
2026-07-21	40.0800	40.0800	37.4500	38.3400	+4.754%	49	1,637	-49.791%
2026-07-20	35.0000	37.3500	35.0000	36.6000	+9.091%	26	1,661	-47.404%
2026-07-17	32.6400	34.4500	27.3000	33.5500	-3.425%	74	1,659	-42.623%
2026-07-16	36.3500	38.5000	34.6000	34.7400	-21.757%	25	1,683	-44.588%
2026-07-15	42.0100	44.4000	42.0100	44.4000	+4.594%	14	1,683	-56.644%
2026-07-14	41.0200	44.8700	40.5300	42.4500	+8.846%	71	1,679	-54.653%
2026-07-13	42.5000	43.6500	39.0000	39.0000	-17.021%	50	1,708	-50.641%
2026-07-10	47.3100	47.7500	46.0000	47.0000	-2.651%	349	1,679	-59.043%
2026-07-09	48.4100	51.0000	42.7600	48.2800	+12.936%	193	1,553	-60.128%
2026-07-08	36.2500	43.0000	36.2500	42.7500	+33.095%	251	1,535	-54.971%
2026-07-07	31.3700	33.1500	29.6400	32.1200	-9.008%	79	1,487	-40.068%
2026-07-06	38.0000	38.0000	33.2000	35.3000	+24.603%	12	1,479	-45.467%
2026-07-02	29.2500	29.9000	27.3000	28.3300	-14.514%	55	1,474	-32.051%
2026-07-01	34.0000	34.0000	31.8100	33.1400	-9.330%	19	1,474	-41.913%
2026-06-30	35.8000	37.1900	34.2500	36.5500	+5.666%	240	1,458	-47.332%
2026-06-29	31.5000	35.0600	29.8000	34.5900	+9.117%	24	1,388	-44.348%
2026-06-26	33.4700	34.7500	31.6000	31.7000	-15.331%	273	1,381	-39.274%
2026-06-25	41.0000	41.0000	36.0600	37.4400	-2.728%	57	1,162	-48.584%
2026-06-24	41.5000	41.5000	37.8400	38.4900	-0.978%	39	1,127	-49.987%
2026-06-23	38.5000	42.9500	38.5000	38.8700	-13.622%	93	1,114	-50.476%
2026-06-22	51.7800	52.0300	45.0000	45.0000	-18.699%	51	1,076	-57.222%
2026-06-18	55.0000	55.5000	52.8100	55.3500	+21.863%	43	1,083	-65.221%
2026-06-17	41.0500	48.4000	40.7300	45.4200	+20.477%	60	1,083	-57.618%
2026-06-16	42.9000	42.9000	37.0000	37.7000	-17.070%	96	1,085	-48.939%
2026-06-15	44.3800	45.4600	44.3100	45.4600	+11.258%	20	1,128	-57.655%
2026-06-12	40.9500	41.4500	40.8600	40.8600	-7.136%	34	1,133	-52.888%
2026-06-11	40.5800	44.0000	38.2000	44.0000	+16.156%	37	1,109	-56.250%
2026-06-10	39.2500	40.7500	37.8800	37.8800	-16.747%	57	1,108	-49.182%
2026-06-09	52.0000	52.0000	38.2600	45.5000	-6.475%	95	1,085	-57.692%
2026-06-08	52.5000	52.5000	47.3000	48.6500	+5.303%	82	1,107	-60.432%
2026-06-05	58.0500	58.2000	46.2000	46.2000	-30.159%	257	1,114	-58.333%
2026-06-04	62.1500	68.2000	54.9500	66.1500	-37.712%	599	989	-70.899%
2026-06-03	112.9200	112.9200	103.2500	106.2000	+4.271%	70	674	-81.874%
2026-06-02	108.5000	114.4300	101.1700	101.8500	+8.698%	39	664	-81.100%
2026-06-01	79.9400	96.0000	79.9400	93.7000	+24.967%	234	684	-79.456%
2026-05-29	75.5500	82.5900	74.0000	74.9800	+11.296%	115	661	-74.326%
2026-05-28	60.8400	68.1000	60.8400	67.3700	+2.122%	105	637	-71.426%
2026-05-27	67.8500	67.8500	63.0900	65.9700	+0.274%	27	632	-70.820%
2026-05-26	66.2000	73.1500	64.0500	65.7900	+9.833%	87	629	-70.740%
2026-05-22	62.1500	62.1500	58.0100	59.9000	+0.961%	9	632	-67.863%
2026-05-21	64.6500	64.6500	58.7100	59.3300	-4.322%	28	637	-67.554%
2026-05-20	63.3000	65.0000	62.0100	62.0100	+6.036%	20	637	-68.957%
2026-05-19	58.7800	60.3900	56.1500	58.4800	-5.905%	61	614	-67.083%
2026-05-18	65.8000	65.8000	62.1500	62.1500	-8.603%	12	614	-69.027%
2026-05-15	68.0000	70.1100	66.4300	68.0000	-12.876%	16	614	-71.691%
2026-05-14	71.0500	79.0200	69.9100	78.0500	+25.887%	144	607	-75.336%
2026-05-13	59.2000	62.9000	59.2000	62.0000	+4.377%	4	621	-68.952%
2026-05-12	65.7300	65.7500	59.4000	59.4000	-14.397%	9	621	-67.593%
2026-05-11	70.1800	71.3500	69.3900	69.3900	-0.871%	31	621	-72.258%
2026-05-08	66.0800	73.0000	66.0800	70.0000	+15.894%	49	632	-72.500%
2026-05-07	61.8800	66.0000	56.5000	60.4000	-8.137%	84	642	-68.129%
2026-05-06	74.0000	74.0000	63.0500	65.7500	-6.909%	172	651	-70.722%
2026-05-05	64.4000	71.1000	62.1500	70.6300	+15.977%	29	592	-72.745%
2026-05-04	58.5700	60.9000	58.5700	60.9000	-5.873%	15	587	-68.391%
2026-05-01	64.1700	64.7000	63.3300	64.7000	+5.684%	11	586	-70.247%
2026-04-30	60.6500	61.8400	60.5700	61.2200	+16.610%	51	586	-68.556%
2026-04-29	52.5000	52.5000	52.5000	52.5000	-2.271%	1	603	-63.333%
2026-04-28	57.3100	57.3100	52.7300	53.7200	-14.254%	16	603	-64.166%
2026-04-27	66.0000	66.0000	62.6500	62.6500	-6.840%	2	607	-69.274%
2026-04-24	69.7600	69.7600	63.6200	67.2500	+1.433%	16	606	-71.375%
2026-04-23	67.0000	72.1700	66.3000	66.3000	-0.793%	84	610	-70.965%
2026-04-22	60.5900	67.0000	60.2200	66.8300	+22.064%	81	567	-71.196%
2026-04-21	52.2000	54.9900	51.7200	54.7500	+3.302%	16	595	-64.840%
2026-04-20	55.7800	55.7800	52.0800	53.0000	-7.440%	53	595	-63.679%
2026-04-17	54.7500	57.2600	54.7000	57.2600	+6.888%	57	566	-66.381%
2026-04-16	52.9500	54.0600	51.8500	53.5700	+1.075%	51	549	-64.066%
2026-04-15	47.0000	53.1000	47.0000	53.0000	+19.504%	61	556	-63.679%
2026-04-14	43.8000	44.5300	43.8000	44.3500	-0.292%	27	534	-56.595%
2026-04-13	42.4800	44.4800	42.4800	44.4800	+4.831%	11	538	-56.722%
2026-04-10	41.3000	43.5100	40.3000	42.4300	+30.353%	23	527	-54.631%
2026-04-09	32.3100	34.0000	32.3100	32.5500	+12.630%	31	516	-40.860%
2026-04-08	31.0100	31.0100	28.9000	28.9000	+20.618%	7	515	-33.391%
2026-04-07	23.5500	24.3600	23.5500	23.9600	+35.597%	34	519	-19.658%
2026-04-06	17.5700	17.6700	17.5000	17.6700	-0.842%	7	514	+8.942%
2026-04-02	16.7200	17.8200	16.7200	17.8200	+0.281%	6	514	+8.025%
2026-04-01	17.7700	17.7700	17.7700	17.7700	+3.314%	1	514	+8.329%
2026-03-31	15.3000	17.2000	15.0600	17.2000	+27.219%	17	513	+11.919%
2026-03-30	14.5000	14.5000	13.5200	13.5200	-17.812%	16	518	+42.382%
2026-03-27	17.4000	17.4000	16.4500	16.4500	-13.284%	33	521	+17.021%
2026-03-26	19.2000	19.2000	18.9000	18.9700	-8.929%	5	516	+1.476%
2026-03-25	21.6000	22.0500	20.7300	20.8300	+2.611%	24	517	-7.585%
2026-03-24	21.6200	21.8000	19.8500	20.3000	-12.311%	15	504	-5.172%
2026-03-23	21.5000	23.1500	21.5000	23.1500	+15.866%	8	503	-16.847%
2026-03-20	20.5100	20.5100	19.9800	19.9800	-7.714%	4	496	-3.654%
2026-03-19	21.6500	21.6500	21.6500	21.6500	+3.095%	3	496	-11.085%
2026-03-18	22.6300	22.6300	21.0000	21.0000	-7.692%	8	493	-8.333%
2026-03-17	21.5500	22.7500	21.5500	22.7500	-10.186%	7	485	-15.385%
2026-03-16	26.0000	26.1300	25.2000	25.3300	-1.055%	37	484	-24.003%
2026-03-13	30.2500	30.2500	25.5500	25.6000	-11.419%	7	476	-24.805%
2026-03-12	28.9000	28.9000	28.9000	28.9000	-10.109%	1	477	-33.391%
2026-03-11	34.1100	34.1100	32.1500	32.1500	-3.598%	12	478	-40.124%
2026-03-10	33.5000	33.5000	33.3500	33.3500	-3.752%	6	468	-42.279%
2026-03-09	33.7500	35.4000	33.7500	34.6500	+15.500%	25	468	-44.444%
2026-03-06	31.5500	32.0000	30.0000	30.0000	+3.270%	11	460	-35.833%
2026-03-05	28.5900	30.0000	28.5900	29.0500	+17.611%	3	460	-33.735%
2026-03-04	24.9800	25.1000	24.7000	24.7000	+0.407%	12	460	-22.065%
2026-03-03	23.9300	24.6000	23.9300	24.6000	-1.600%	15	460	-21.748%
2026-03-02	25.0000	25.0000	25.0000	25.0000	-6.716%	2	471	-23.000%
2026-02-27	26.8000	26.8000	26.8000	26.8000	+5.929%	5	471	-28.172%
2026-02-26	25.5000	25.5000	25.3000	25.3000	-27.089%	12	476	-23.913%
2026-02-25	34.7000	34.7000	34.7000	34.7000	+15.015%	1	475	-44.524%
2026-02-24	30.6000	30.6000	30.0200	30.1700	-9.806%	28	475	-36.195%
2026-02-18	33.4500	33.4500	33.4500	33.4500	-11.273%	1	447	-42.451%
2026-02-12	37.5000	37.7000	37.5000	37.7000	+1.072%	3	448	-48.939%
2026-02-11	36.0000	37.3000	36.0000	37.3000	-6.045%	2	447	-48.391%
2026-02-10	39.4900	39.7000	38.4500	39.7000	-0.874%	16	448	-51.511%
2026-02-09	35.5000	42.5000	35.5000	40.0500	+14.494%	39	445	-51.935%
2026-02-06	30.3500	34.9800	30.3500	34.9800	+13.941%	21	443	-44.969%
2026-02-05	30.0000	30.7000	30.0000	30.7000	+19.969%	3	456	-37.296%
2026-02-04	24.9400	25.9500	24.1900	25.5900	-5.397%	52	458	-24.775%
2026-02-03	29.3100	29.3100	27.0500	27.0500	-15.732%	13	446	-28.835%
2026-01-29	32.1000	32.1000	32.1000	32.1000	-3.835%	1	441	-40.031%
2026-01-28	32.3100	33.3800	32.3100	33.3800	-1.388%	24	441	-42.331%
2026-01-27	34.1600	34.1600	33.8500	33.8500	+7.358%	3	417	-43.131%
2026-01-26	32.2000	32.3500	31.5300	31.5300	+8.388%	6	415	-38.947%
2026-01-23	28.5000	29.6000	28.3500	29.0900	-9.094%	5	417	-33.826%
2026-01-22	32.0000	32.0000	32.0000	32.0000	-5.882%	4	418	-39.844%
2026-01-21	34.0200	34.0200	34.0000	34.0000	-2.913%	3	417	-43.382%
2026-01-20	36.2000	36.2000	35.0200	35.0200	-13.956%	19	419	-45.031%
2026-01-15	40.5000	41.2400	40.4000	40.7000	+11.141%	40	407	-52.703%
2026-01-14	38.9000	38.9000	35.9000	36.6200	-18.803%	18	402	-47.433%
2026-01-13	43.9500	45.1000	43.9500	45.1000	+4.884%	4	404	-57.317%
2026-01-12	41.5000	43.0000	41.5000	43.0000	+14.973%	4	404	-55.233%
2026-01-09	37.4000	37.4000	37.4000	37.4000	+9.710%	3	405	-48.529%
2026-01-08	37.3000	37.3000	33.8000	34.0900	-14.988%	18	405	-43.532%
2026-01-07	37.0000	40.1000	37.0000	40.1000	-2.195%	7	413	-51.995%
2026-01-06	40.1500	41.0000	40.1500	41.0000	+5.534%	9	408	-53.049%
2026-01-05	38.0000	40.0500	38.0000	38.8500	-7.938%	9	392	-50.450%
2026-01-02	41.5500	42.2000	41.2000	42.2000	+2.552%	3	392	-54.384%
2025-12-31	40.7900	41.5500	40.7900	41.1500	-3.336%	4	390	-53.220%
2025-12-30	42.7000	42.7000	42.5000	42.5700	-1.912%	6	390	-54.780%
2025-12-26	42.7200	43.4000	42.7200	43.4000	+12.727%	4	389	-55.645%
2025-12-22	39.4000	39.4000	38.3000	38.5000	+3.522%	5	386	-50.000%
2025-12-19	37.8300	37.8600	36.4500	37.1900	+9.222%	15	382	-48.239%
2025-12-18	34.0700	34.8500	34.0000	34.0500	+0.591%	17	375	-43.465%
2025-12-17	37.2200	37.5900	33.4500	33.8500	-18.630%	57	358	-43.131%
2025-12-16	41.6200	41.6500	39.9000	41.6000	+1.836%	9	392	-53.726%
2025-12-15	44.3700	44.3700	40.8500	40.8500	-17.641%	58	390	-52.876%
2025-12-12	59.8500	59.8500	48.6500	49.6000	-34.737%	133	356	-61.190%
2025-12-11	72.1000	76.0000	70.0000	76.0000	-5.801%	7	264	-74.671%
2025-12-10	74.7300	80.6800	74.4000	80.6800	+6.368%	16	259	-76.140%
2025-12-09	73.0500	75.8500	73.0500	75.8500	+2.114%	5	269	-74.621%
2025-12-08	73.4800	74.2800	73.4800	74.2800	+12.205%	5	268	-74.085%
2025-12-05	66.8700	66.8700	66.2000	66.2000	+4.252%	28	267	-70.921%
2025-12-04	63.5000	63.5000	63.5000	63.5000	-6.960%	2	241	-69.685%
2025-12-01	68.4000	68.4000	68.2500	68.2500	-7.495%	7	241	-71.795%
2025-11-28	73.3200	73.9700	72.9600	73.7800	-0.365%	93	243	-73.909%
2025-11-26	73.9000	75.0000	73.9000	74.0500	+12.367%	5	193	-74.004%
2025-11-25	65.8500	65.9000	65.8500	65.9000	+38.912%	2	193	-70.789%
2025-11-21	47.4400	47.4400	47.4400	47.4400	-2.186%	1	194	-59.422%
2025-11-20	48.5000	48.5000	48.5000	48.5000	-4.283%	10	194	-60.309%
2025-11-19	48.1500	51.1000	48.1500	50.6700	+7.992%	6	198	-62.009%
2025-11-18	46.9200	46.9200	46.9200	46.9200	+1.339%	1	195	-58.973%
2025-11-17	46.3500	46.3500	46.3000	46.3000	+0.893%	3	195	-58.423%
2025-11-14	45.8900	45.8900	45.8900	45.8900	+4.652%	1	194	-58.052%
2025-11-13	43.2300	43.8500	42.7700	43.8500	-10.692%	18	194	-56.100%
2025-11-11	48.7500	49.1000	48.7500	49.1000	-5.939%	4	187	-60.794%
2025-11-10	52.2000	52.2000	52.2000	52.2000	+16.258%	3	191	-63.123%
2025-11-07	44.9000	44.9000	44.9000	44.9000	-19.893%	2	188	-57.127%
2025-11-05	55.6500	56.0500	55.6500	56.0500	+10.727%	5	186	-65.656%
2025-11-04	54.0000	54.0000	50.6200	50.6200	-12.118%	5	187	-61.972%
2025-11-03	57.1600	57.6000	57.1600	57.6000	-5.216%	2	186	-66.580%
2025-10-30	60.7700	60.7700	60.7700	60.7700	-11.220%	1	186	-68.323%
2025-10-29	63.3200	68.4500	63.2400	68.4500	+20.681%	13	186	-71.877%
2025-10-28	56.7200	56.7200	56.7200	56.7200	+12.161%	1	177	-66.061%
2025-10-27	50.4300	50.5700	50.3200	50.5700	+3.733%	7	172	-61.934%
2025-10-24	48.7500	48.7500	48.7500	48.7500	+9.428%	1	172	-60.513%
2025-10-23	44.5500	44.5500	44.5500	44.5500	-4.604%	1	173	-56.790%
2025-10-20	49.5300	49.5300	46.7000	46.7000	-1.932%	2	174	-58.779%
2025-10-17	47.6200	47.6200	47.6200	47.6200	-5.833%	1	172	-59.576%
2025-10-16	52.6500	52.6500	50.5700	50.5700	-0.158%	4	172	-61.934%
2025-10-15	50.4600	50.7000	49.5000	50.6500	+8.574%	5	173	-61.994%
2025-10-14	46.6500	46.6500	46.6500	46.6500	-10.288%	2	170	-58.735%
2025-10-13	52.0000	52.0000	52.0000	52.0000	+44.044%	1	170	-62.981%
2025-10-10	38.0000	38.0000	36.1000	36.1000	-0.660%	36	169	-46.676%
2025-10-07	36.3400	36.3400	36.3400	36.3400	-8.945%	1	169	-47.028%
2025-10-06	40.2800	40.2800	39.7700	39.9100	+0.910%	3	168	-51.766%
2025-10-03	41.9200	41.9200	39.5000	39.5500	+1.671%	8	165	-51.327%
2025-10-01	38.4500	38.9000	38.4500	38.9000	-2.163%	4	159	-50.514%
2025-09-24	40.3000	40.3000	39.7600	39.7600	-2.262%	6	157	-51.585%
2025-09-23	42.8900	42.8900	40.6800	40.6800	-3.830%	36	157	-52.679%
2025-09-18	42.3000	42.3000	42.3000	42.3000	-0.471%	3	143	-54.492%
2025-09-17	42.4500	42.5200	42.2000	42.5000	-13.354%	15	143	-54.706%
2025-09-12	48.5500	50.6500	48.5500	49.0500	+30.244%	64	144	-60.754%
2025-09-09	37.4600	37.6700	37.4600	37.6600	-7.696%	4	80	-48.885%
2025-09-08	40.8000	40.8000	40.8000	40.8000	+13.649%	2	80	-52.819%
2025-09-05	41.7100	42.1500	35.9000	35.9000	+46.770%	47	80	-46.379%
2025-09-04	24.4600	24.4600	24.4600	24.4600	+11.182%	1	52	-21.300%
2025-08-29	22.0000	22.0000	22.0000	22.0000	-10.241%	1	52	-12.500%
2025-08-15	24.5100	24.5100	24.5100	24.5100	-14.121%	2	52	-21.461%
2025-08-14	28.5400	28.5400	28.5400	28.5400	+2.294%	1	50	-32.551%
2025-08-12	27.9000	27.9000	27.9000	27.9000	+17.970%	50	51	-31.004%
2025-08-04	23.5700	23.6500	23.4700	23.6500	0.000%	10	6	-18.605%