Dark

AVGO20261218C440
AVGO Dec 18 2026 440.00 Call (AVGO261218C00440000)
option OPRA

EOD

Aug 20, 2026

16.81-0.178%(-0.03)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.4800	17.4800	16.5000	16.8100	-0.178%	29	1,880	0.000%
2026-08-19	18.5800	18.5800	16.2400	16.8400	-25.156%	132	1,873	-0.178%
2026-08-18	23.9000	24.7100	22.2000	22.5000	-20.495%	40	1,857	-25.289%
2026-08-17	28.2000	29.9000	27.6500	28.3000	-0.737%	80	1,865	-40.601%
2026-08-14	34.6300	34.6300	27.0100	28.5100	-32.680%	225	1,823	-41.038%
2026-08-13	38.1900	44.5100	38.0600	42.3500	+4.310%	34	1,840	-60.307%
2026-08-12	43.5500	43.5500	40.6000	40.6000	+2.863%	21	1,840	-58.596%
2026-08-11	39.4100	39.9000	39.4100	39.4700	-13.253%	7	1,822	-57.411%
2026-08-10	51.3700	51.3700	45.5000	45.5000	-8.081%	91	1,822	-63.055%
2026-08-07	50.3200	50.9200	49.2500	49.5000	+2.655%	19	1,757	-66.040%
2026-08-06	48.4000	50.7500	47.9400	48.2200	-1.491%	56	1,751	-65.139%
2026-08-05	50.0500	52.2600	48.9500	48.9500	-0.102%	307	1,772	-65.659%
2026-08-04	42.0000	51.2000	42.0000	49.0000	+47.368%	33	1,971	-65.694%
2026-08-03	28.6000	33.5500	28.6000	33.2500	+0.302%	11	1,977	-49.444%
2026-07-31	33.1500	33.1500	32.4100	33.1500	+2.000%	5	1,978	-49.291%
2026-07-30	31.1300	33.0000	31.1300	32.5000	+17.839%	5	1,976	-48.277%
2026-07-29	30.5000	30.6900	27.5800	27.5800	-16.424%	17	1,974	-39.050%
2026-07-28	29.6800	33.0000	29.6800	33.0000	+0.948%	4	1,976	-49.061%
2026-07-27	32.8400	32.8400	30.9900	32.6900	+4.608%	29	1,976	-48.578%
2026-07-24	35.4500	35.4500	31.0300	31.2500	-14.641%	130	1,990	-46.208%
2026-07-23	39.5000	39.5000	36.0000	36.6100	-10.489%	10	1,903	-54.084%
2026-07-22	37.9000	41.1000	37.7100	40.9000	+15.864%	50	1,907	-58.900%
2026-07-21	33.7700	35.7800	33.6600	35.3000	+10.313%	34	1,865	-52.380%
2026-07-20	32.7000	34.3000	31.2000	32.0000	+4.746%	38	1,875	-47.469%
2026-07-17	30.3300	31.6800	30.3300	30.5500	-3.016%	52	1,878	-44.975%
2026-07-16	35.2600	35.2600	30.7000	31.5000	-20.475%	125	1,886	-46.635%
2026-07-15	41.1000	42.1000	36.5000	39.6100	+1.304%	18	1,892	-57.561%
2026-07-14	37.7400	40.3900	37.7400	39.1000	+8.611%	10	1,888	-57.008%
2026-07-13	40.6000	40.6000	36.0000	36.0000	-17.431%	9	1,890	-53.306%
2026-07-10	43.9000	43.9000	43.6000	43.6000	-1.691%	2	1,882	-61.445%
2026-07-09	40.4000	47.3800	40.4000	44.3500	+12.421%	23	1,882	-62.097%
2026-07-08	33.0500	40.4000	33.0500	39.4500	+31.940%	56	1,884	-57.389%
2026-07-07	30.2900	30.3500	26.7000	29.9000	-5.380%	34	1,897	-43.779%
2026-07-06	32.4700	34.2700	31.5500	31.6000	+22.957%	11	1,897	-46.804%
2026-07-02	29.2800	29.2800	25.2500	25.7000	-16.287%	65	1,898	-34.591%
2026-07-01	30.8400	30.9000	29.6700	30.7000	-3.459%	247	1,898	-45.244%
2026-06-30	32.5000	32.6700	31.8000	31.8000	-0.313%	13	1,894	-47.138%
2026-06-29	30.9800	32.1500	30.0000	31.9000	+2.080%	14	1,901	-47.304%
2026-06-26	30.6000	31.8000	29.5000	31.2500	-8.812%	43	1,902	-46.208%
2026-06-25	36.0700	36.3000	34.2700	34.2700	-3.219%	6	1,885	-50.948%
2026-06-24	36.6800	37.6500	34.8000	35.4100	-2.452%	49	1,886	-52.528%
2026-06-23	37.5000	37.5000	36.1000	36.3000	-15.777%	28	1,908	-53.691%
2026-06-22	42.9200	44.0000	42.9200	43.1000	-17.115%	4	1,908	-60.998%
2026-06-18	49.2000	52.0000	49.2000	52.0000	+13.786%	26	1,901	-67.673%
2026-06-17	41.0000	45.7000	41.0000	45.7000	+32.157%	37	1,901	-63.217%
2026-06-16	38.3700	38.3700	34.4300	34.5800	-17.293%	10	1,885	-51.388%
2026-06-15	43.0000	43.3800	40.1500	41.8100	+10.026%	313	1,887	-59.794%
2026-06-12	39.1000	39.1000	37.2400	38.0000	-7.317%	9	1,887	-55.763%
2026-06-11	38.7100	41.0000	37.7800	41.0000	+17.479%	6	1,883	-59.000%
2026-06-10	36.0000	37.9000	34.9000	34.9000	-8.399%	1,012	1,880	-51.834%
2026-06-09	46.6600	46.6600	34.2500	38.1000	-15.333%	41	906	-55.879%
2026-06-08	47.8000	47.8500	45.0000	45.0000	+3.258%	105	928	-62.644%
2026-06-05	51.5000	51.5000	42.6700	43.5800	-28.557%	252	910	-61.427%
2026-06-04	57.3000	62.5000	52.0000	61.0000	-39.901%	190	910	-72.443%
2026-06-03	104.4000	106.6500	100.0200	101.5000	+1.500%	44	955	-83.438%
2026-06-02	103.2500	108.0800	98.8900	100.0000	+13.830%	88	949	-83.190%
2026-06-01	78.3000	90.9000	77.2500	87.8500	+13.943%	82	948	-80.865%
2026-05-29	72.7500	78.3000	70.3000	77.1000	+20.846%	172	947	-78.197%
2026-05-28	56.5500	63.8000	56.5500	63.8000	+2.771%	13	933	-73.652%
2026-05-27	63.2100	64.0000	58.2900	62.0800	+2.324%	69	924	-72.922%
2026-05-26	68.7000	69.1000	59.9700	60.6700	+10.109%	82	902	-72.293%
2026-05-22	54.3600	55.4500	54.3600	55.1000	-1.024%	8	878	-69.492%
2026-05-21	55.6700	55.6700	55.6700	55.6700	+0.906%	2	878	-69.804%
2026-05-19	53.0000	55.1700	53.0000	55.1700	-6.492%	8	878	-69.531%
2026-05-18	59.8400	59.8400	59.0000	59.0000	-7.884%	11	887	-71.508%
2026-05-15	69.5000	69.5000	62.5000	64.0500	-14.085%	32	887	-73.755%
2026-05-14	67.7200	74.6800	67.3200	74.5500	+28.534%	83	886	-77.451%
2026-05-13	55.5200	58.0000	55.5200	58.0000	+2.564%	5	855	-71.017%
2026-05-12	61.0500	61.0500	56.5500	56.5500	-13.466%	5	855	-70.274%
2026-05-11	65.0000	67.4600	65.0000	65.3500	-0.366%	232	855	-74.277%
2026-05-08	65.8500	66.5500	65.2000	65.5900	+25.052%	124	775	-74.371%
2026-05-07	59.9700	59.9700	52.4500	52.4500	-12.656%	45	777	-67.950%
2026-05-06	64.1500	64.1500	59.7900	60.0500	-9.386%	113	777	-72.007%
2026-05-05	58.1000	66.7000	58.1000	66.2700	+20.710%	55	693	-74.634%
2026-05-04	58.4500	59.6800	54.9000	54.9000	-9.286%	21	718	-69.381%
2026-05-01	59.7300	60.5200	59.4400	60.5200	+4.579%	9	714	-72.224%
2026-04-30	57.0500	57.8700	57.0500	57.8700	+19.197%	2	714	-70.952%
2026-04-29	48.5500	48.5500	48.5500	48.5500	-2.939%	9	713	-65.376%
2026-04-28	50.2000	50.2000	47.9500	50.0200	-17.322%	34	713	-66.393%
2026-04-27	62.0000	62.0000	59.5500	60.5000	-5.675%	39	722	-72.215%
2026-04-24	63.0100	64.1400	57.5700	64.1400	+2.053%	20	690	-73.792%
2026-04-23	66.4000	67.6500	62.8500	62.8500	-0.317%	88	687	-73.254%
2026-04-22	53.8600	63.0500	53.8600	63.0500	+22.570%	82	662	-73.339%
2026-04-21	49.5200	51.4400	49.4300	51.4400	+4.066%	16	680	-67.321%
2026-04-20	49.4400	49.9600	48.7000	49.4300	-5.758%	9	680	-65.992%
2026-04-17	51.9500	53.2300	51.5000	52.4500	+3.350%	291	678	-67.950%
2026-04-16	48.5000	50.7500	48.5000	50.7500	+3.996%	45	475	-66.877%
2026-04-15	46.0800	49.1400	46.0400	48.8000	+17.732%	32	463	-65.553%
2026-04-14	40.0500	41.4500	39.6000	41.4500	+1.147%	6	450	-59.445%
2026-04-13	38.5500	40.9800	38.5000	40.9800	+2.553%	9	451	-58.980%
2026-04-10	36.2200	40.1400	36.2200	39.9600	+32.099%	22	450	-57.933%
2026-04-09	30.1100	31.2500	30.1100	30.2500	+8.229%	30	445	-44.430%
2026-04-08	28.0000	28.0000	27.9500	27.9500	+21.893%	12	432	-39.857%
2026-04-07	20.0000	22.9300	19.8300	22.9300	+46.705%	18	444	-26.690%
2026-04-06	15.6300	15.6300	15.6300	15.6300	-5.273%	30	437	+7.550%
2026-04-02	16.5000	16.5000	16.5000	16.5000	-2.941%	3	419	+1.879%
2026-04-01	16.5400	17.0000	16.2000	17.0000	+24.542%	7	419	-1.118%
2026-03-31	14.0000	14.2500	13.6500	13.6500	+12.531%	8	414	+23.150%
2026-03-30	13.4000	13.5000	12.1300	12.1300	-19.669%	13	408	+38.582%
2026-03-27	15.5200	15.5200	15.1000	15.1000	-14.689%	3	402	+11.325%
2026-03-26	17.7000	17.7000	17.7000	17.7000	-8.052%	5	401	-5.028%
2026-03-25	19.7500	19.7500	19.2500	19.2500	+0.575%	5	400	-12.675%
2026-03-24	18.8000	19.3500	18.7500	19.1400	-8.857%	15	398	-12.173%
2026-03-23	19.9100	21.0000	19.9100	21.0000	+13.514%	4	387	-19.952%
2026-03-20	18.5000	18.5000	18.5000	18.5000	-4.393%	1	385	-9.135%
2026-03-19	17.6900	19.3500	17.6900	19.3500	+1.842%	8	385	-13.127%
2026-03-18	21.0500	21.0500	19.0000	19.0000	-8.654%	2	380	-11.526%
2026-03-17	19.8600	20.8000	19.7500	20.8000	-13.549%	25	379	-19.183%
2026-03-16	24.0000	24.0600	23.5000	24.0600	+3.484%	4	361	-30.133%
2026-03-13	23.2500	23.2500	23.2500	23.2500	-14.773%	2	359	-27.699%
2026-03-12	27.5500	27.6600	27.1100	27.2800	-8.456%	8	359	-38.380%
2026-03-11	29.7200	29.8000	29.6600	29.8000	-3.560%	4	362	-43.591%
2026-03-10	30.9000	30.9000	30.9000	30.9000	-4.334%	5	364	-45.599%
2026-03-09	32.1500	32.3500	32.1500	32.3000	+11.188%	18	369	-47.957%
2026-03-06	29.1000	29.1000	29.0500	29.0500	+7.792%	5	367	-42.134%
2026-03-05	26.1200	26.9500	26.1200	26.9500	+18.202%	8	367	-37.625%
2026-03-03	23.0000	23.0000	22.8000	22.8000	+0.088%	14	367	-26.272%
2026-03-02	22.7800	22.7800	22.7800	22.7800	-6.371%	1	367	-26.207%
2026-02-27	24.3300	24.3300	24.3300	24.3300	-2.680%	2	367	-30.908%
2026-02-26	27.8500	27.8500	23.5100	25.0000	-21.630%	14	367	-32.760%
2026-02-25	30.5400	31.9000	30.5400	31.9000	+14.337%	2	369	-47.304%
2026-02-24	27.9000	27.9000	27.9000	27.9000	-8.525%	1	369	-39.749%
2026-02-20	30.5000	30.5000	30.5000	30.5000	-1.613%	1	370	-44.885%
2026-02-19	31.8000	31.8000	31.0000	31.0000	+0.617%	2	370	-45.774%
2026-02-17	30.8100	30.8100	30.8100	30.8100	-0.549%	2	371	-45.440%
2026-02-13	30.7700	30.9800	30.7700	30.9800	-12.560%	11	379	-45.739%
2026-02-12	36.5000	36.5000	35.4300	35.4300	-4.243%	2	379	-52.554%
2026-02-11	37.1500	37.1500	37.0000	37.0000	+5.263%	7	378	-54.568%
2026-02-10	36.5000	36.5000	35.1500	35.1500	-6.267%	108	378	-52.176%
2026-02-09	37.0000	39.7800	37.0000	37.5000	+14.574%	7	390	-55.173%
2026-02-06	29.9800	32.7300	29.9800	32.7300	+11.592%	2	385	-48.640%
2026-02-05	29.3300	29.3300	29.3300	29.3300	+23.860%	2	385	-42.687%
2026-02-04	22.7500	23.6800	22.2000	23.6800	-4.861%	140	387	-29.012%
2026-02-03	27.2800	27.2800	24.8900	24.8900	-18.899%	48	405	-32.463%
2026-02-02	31.4000	31.4500	30.6900	30.6900	+0.656%	5	379	-45.226%
2026-01-29	30.4900	30.4900	30.4900	30.4900	-3.878%	1	375	-44.867%
2026-01-28	30.0000	31.7200	30.0000	31.7200	+1.342%	9	376	-47.005%
2026-01-27	31.3000	31.3000	31.3000	31.3000	+7.560%	7	381	-46.294%
2026-01-26	29.1000	29.1000	29.1000	29.1000	+4.676%	1	374	-42.234%
2026-01-23	26.0400	27.8600	26.0400	27.8000	-6.868%	23	375	-39.532%
2026-01-21	32.0000	32.0000	29.8500	29.8500	-9.132%	14	355	-43.685%
2026-01-20	35.5200	35.5300	32.8500	32.8500	-17.275%	13	367	-48.828%
2026-01-16	39.7100	39.7100	39.7100	39.7100	+10.922%	140	229	-57.668%
2026-01-15	38.3000	38.3000	35.8000	35.8000	-3.763%	10	229	-53.045%
2026-01-14	37.2000	37.2000	37.2000	37.2000	-10.383%	1	226	-54.812%
2026-01-13	41.5700	42.8000	41.5100	41.5100	+3.516%	8	226	-59.504%
2026-01-12	39.5500	40.1000	38.9000	40.1000	+9.563%	7	224	-58.080%
2026-01-09	35.7000	36.8500	35.7000	36.6000	+15.094%	9	223	-54.071%
2026-01-08	32.9200	33.1000	31.6000	31.8000	-15.313%	11	223	-47.138%
2026-01-05	36.0100	37.5500	36.0100	37.5500	-5.177%	39	222	-55.233%
2026-01-02	42.5000	42.5000	38.9500	39.6000	-0.752%	9	199	-57.551%
2025-12-30	40.8500	40.8500	39.9000	39.9000	-1.286%	2	199	-57.870%
2025-12-29	40.4200	40.4200	40.4200	40.4200	+4.444%	1	199	-58.412%
2025-12-23	38.7000	38.7000	38.7000	38.7000	+2.653%	1	199	-56.563%
2025-12-22	36.9000	37.7000	36.0000	37.7000	+8.960%	6	199	-55.411%
2025-12-19	35.2500	35.2500	34.6000	34.6000	+6.233%	8	195	-51.416%
2025-12-18	32.0900	32.5700	32.0900	32.5700	+3.102%	5	193	-48.388%
2025-12-17	32.6500	32.6500	30.3000	31.5900	-18.477%	8	193	-46.787%
2025-12-16	38.2000	38.9000	37.9000	38.7500	+3.168%	15	191	-56.619%
2025-12-15	40.3700	40.3700	37.5600	37.5600	-21.668%	25	190	-55.245%
2025-12-12	55.6700	55.6700	47.9500	47.9500	-34.198%	54	194	-64.943%
2025-12-11	69.7500	72.8700	68.5600	72.8700	-4.745%	9	180	-76.932%
2025-12-10	71.5500	76.5000	71.0500	76.5000	+5.415%	8	183	-78.026%
2025-12-09	68.2000	72.5700	68.2000	72.5700	+4.043%	23	182	-76.836%
2025-12-08	70.1700	70.1700	69.7500	69.7500	+7.061%	5	180	-75.900%
2025-12-05	65.1500	65.1500	65.1500	65.1500	+9.588%	2	182	-74.198%
2025-12-04	59.4500	59.4500	59.4500	59.4500	+3.934%	1	184	-71.724%
2025-12-03	57.2000	57.2000	57.2000	57.2000	-6.230%	1	183	-70.612%
2025-12-02	61.0000	61.0000	61.0000	61.0000	-3.907%	1	183	-72.443%
2025-12-01	63.4800	63.4800	63.4800	63.4800	-9.701%	3	183	-73.519%
2025-11-28	70.3700	71.7500	69.7400	70.3000	+0.429%	6	183	-76.088%
2025-11-26	69.2500	70.0000	69.2500	70.0000	+15.702%	19	165	-75.986%
2025-11-25	60.5000	60.5000	58.4000	60.5000	+3.774%	8	165	-72.215%
2025-11-24	58.3000	58.3000	58.3000	58.3000	+37.176%	2	158	-71.166%
2025-11-21	42.5000	42.5000	42.5000	42.5000	-11.550%	1	159	-60.447%
2025-11-19	48.0500	48.0500	48.0500	48.0500	+7.929%	1	159	-65.016%
2025-11-18	41.9000	44.5200	41.9000	44.5200	+1.876%	7	159	-62.242%
2025-11-14	43.7000	43.7000	43.7000	43.7000	+7.055%	1	163	-61.533%
2025-11-13	39.5700	40.8200	39.5700	40.8200	-12.083%	32	162	-58.819%
2025-11-11	46.0000	46.4300	45.8900	46.4300	-5.245%	6	143	-63.795%
2025-11-10	49.0000	49.0000	49.0000	49.0000	+9.399%	1	143	-65.694%
2025-11-07	44.7900	44.7900	44.7900	44.7900	-15.090%	1	143	-62.469%
2025-11-05	47.9400	52.7500	47.9400	52.7500	+4.871%	3	142	-68.133%
2025-11-04	54.5000	54.5000	50.3000	50.3000	-3.640%	4	145	-66.581%
2025-11-03	52.2000	52.2000	52.2000	52.2000	-12.269%	1	145	-67.797%
2025-10-30	58.9200	59.5000	58.9200	59.5000	-3.331%	3	145	-71.748%
2025-10-29	57.2100	61.5500	57.2100	61.5500	+29.252%	8	144	-72.689%
2025-10-27	47.4200	47.6200	47.3500	47.6200	+14.306%	8	137	-64.700%
2025-10-23	41.8200	41.8200	41.6600	41.6600	-19.185%	13	137	-59.650%
2025-10-16	51.5500	51.5500	51.5500	51.5500	+8.412%	10	126	-67.391%
2025-10-15	47.2100	47.8500	46.6000	47.5500	+27.377%	10	116	-64.648%
2025-10-06	37.1000	37.3300	37.1000	37.3300	+0.892%	2	114	-54.969%
2025-10-03	37.0000	37.0000	37.0000	37.0000	-1.909%	2	112	-54.568%
2025-10-02	37.7200	37.7200	37.7200	37.7200	+8.547%	1	110	-55.435%
2025-10-01	34.7500	34.7500	34.7500	34.7500	+3.639%	1	109	-51.626%
2025-09-29	35.3500	35.4000	33.5300	33.5300	-7.119%	14	109	-49.866%
2025-09-25	36.1000	36.1000	36.1000	36.1000	-5.249%	9	99	-53.435%
2025-09-24	38.1000	38.1000	38.1000	38.1000	+1.736%	7	90	-55.879%
2025-09-19	37.4500	37.4500	37.4500	37.4500	-5.070%	1	83	-55.113%
2025-09-18	39.6000	39.6000	39.4500	39.4500	-1.621%	20	83	-57.389%
2025-09-17	40.1000	40.1000	40.1000	40.1000	-13.015%	10	98	-58.080%
2025-09-12	47.2000	47.9000	46.1000	46.1000	-6.869%	73	104	-63.536%
2025-09-11	49.5000	49.5000	49.5000	49.5000	-1.922%	1	59	-66.040%
2025-09-10	50.4700	50.4700	50.4700	50.4700	+43.707%	1	58	-66.693%
2025-09-09	34.9600	35.1900	34.9600	35.1200	+0.057%	4	57	-52.136%
2025-09-05	38.2800	38.2800	35.0000	35.1000	+72.906%	7	57	-52.108%
2025-09-02	20.1500	20.3000	20.0000	20.3000	+0.794%	11	52	-17.192%
2025-08-29	19.9200	20.1400	19.9200	20.1400	-14.697%	2	48	-16.534%
2025-08-28	23.8800	23.9000	23.4500	23.6100	-10.432%	12	48	-28.801%
2025-08-14	26.3600	26.3600	26.3600	26.3600	+10.293%	1	43	-36.229%
2025-08-13	24.4000	24.4000	23.9000	23.9000	-3.668%	20	42	-29.665%
2025-08-08	24.8100	24.8100	24.8100	24.8100	+6.253%	4	33	-32.245%
2025-08-07	25.2000	25.2000	23.3500	23.3500	+12.260%	62	32	-28.009%
2025-08-06	20.8000	20.8000	20.8000	20.8000	-4.805%	2	2	-19.183%
2025-08-04	21.8000	21.8500	21.8000	21.8500	0.000%	2	1	-23.066%