Dark

AVGO20261218C450
AVGO Dec 18 2026 450.00 Call (AVGO261218C00450000)
option OPRA

EOD

Jul 1, 2026

27.10-12.439%(-3.85)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	27.8700	27.9100	26.6600	27.1000	-12.439%	62	3,833	0.000%
2026-06-30	29.0000	31.0500	29.0000	30.9500	+6.540%	140	3,788	-12.439%
2026-06-29	28.5000	30.0000	25.0200	29.0500	+9.047%	70	3,844	-6.713%
2026-06-26	28.0000	29.4000	26.6000	26.6400	-15.429%	274	3,851	+1.727%
2026-06-25	34.9700	34.9700	30.5000	31.5000	-2.928%	124	3,608	-13.968%
2026-06-24	34.1500	35.4000	32.1500	32.4500	-3.994%	81	3,594	-16.487%
2026-06-23	36.3000	37.0500	33.0000	33.8000	-12.162%	56	3,579	-19.822%
2026-06-22	43.9000	43.9000	38.4800	38.4800	-21.228%	45	3,552	-29.574%
2026-06-18	46.0500	48.8500	45.6000	48.8500	+23.828%	193	3,656	-44.524%
2026-06-17	34.6200	42.0000	34.6200	39.4500	+21.087%	107	3,656	-31.305%
2026-06-16	35.7500	36.0200	31.4100	32.5800	-15.901%	83	3,653	-16.820%
2026-06-15	41.8000	41.8000	37.0000	38.7400	+10.057%	198	3,680	-30.046%
2026-06-12	35.1000	35.6000	33.9100	35.2000	-4.736%	32	3,609	-23.011%
2026-06-11	34.8000	37.9600	32.8500	36.9500	+13.344%	58	3,612	-26.658%
2026-06-10	35.0000	35.0000	32.3700	32.6000	-18.500%	304	3,590	-16.871%
2026-06-09	45.0000	46.6500	32.2000	40.0000	-4.762%	74	3,429	-32.250%
2026-06-08	45.0100	45.0100	41.8000	42.0000	+6.061%	131	3,421	-35.476%
2026-06-05	50.6000	50.9300	39.6000	39.6000	-29.912%	292	3,393	-31.566%
2026-06-04	53.1100	60.4500	48.3000	56.5000	-40.243%	1,661	3,380	-52.035%
2026-06-03	102.4000	103.0000	94.0500	94.5500	-3.511%	126	2,251	-71.338%
2026-06-02	101.4000	101.6000	91.6800	97.9900	+17.073%	548	2,243	-72.344%
2026-06-01	73.8000	86.5900	72.0600	83.7000	+13.415%	262	2,368	-67.622%
2026-05-29	64.9000	73.8500	64.9000	73.8000	+25.233%	201	2,363	-63.279%
2026-05-28	56.0000	60.3500	54.4500	58.9300	+0.769%	8	2,308	-54.013%
2026-05-27	59.0000	59.0000	54.6000	58.4800	+3.504%	21	2,307	-53.659%
2026-05-26	59.6700	63.4300	56.5000	56.5000	+10.029%	62	2,319	-52.035%
2026-05-22	55.7500	55.7500	50.5000	51.3500	-2.284%	72	2,291	-47.225%
2026-05-21	54.5600	55.9800	50.5000	52.5500	-3.755%	67	2,306	-48.430%
2026-05-20	53.3500	56.7900	52.2000	54.6000	+6.081%	9	2,306	-50.366%
2026-05-19	51.3500	55.0000	49.0000	51.4700	-9.718%	58	2,308	-47.348%
2026-05-18	55.9900	57.0100	55.6000	57.0100	-4.983%	4	2,308	-52.464%
2026-05-15	60.6000	62.1300	59.4000	60.0000	-13.669%	10	2,308	-54.833%
2026-05-14	61.8600	69.8500	61.8600	69.5000	+25.565%	63	2,307	-61.007%
2026-05-13	54.2300	55.3500	50.4600	55.3500	+2.500%	78	2,269	-51.039%
2026-05-12	57.0000	59.5500	51.1400	54.0000	-12.224%	23	2,269	-49.815%
2026-05-11	63.0000	63.0000	60.0000	61.5200	-0.372%	45	2,269	-55.949%
2026-05-08	56.5500	65.1500	56.0000	61.7500	+18.568%	391	2,241	-56.113%
2026-05-07	54.8000	59.0000	49.4900	52.0800	-7.986%	50	2,111	-47.965%
2026-05-06	62.4100	62.7500	55.7500	56.6000	-6.400%	75	2,094	-52.120%
2026-05-05	56.5000	62.5700	55.0300	60.4700	+15.071%	27	2,069	-55.184%
2026-05-04	54.6800	55.6500	51.2600	52.5500	-6.826%	406	2,054	-48.430%
2026-05-01	54.5700	56.7500	54.5700	56.4000	+4.503%	22	1,809	-51.950%
2026-04-30	51.8000	54.5000	51.4000	53.9700	+11.485%	10	1,809	-49.787%
2026-04-29	46.9700	48.5200	44.8200	48.4100	+3.662%	14	1,812	-44.020%
2026-04-28	49.2800	49.2800	45.6000	46.7000	-16.830%	13	1,803	-41.970%
2026-04-27	59.4700	59.4700	55.4000	56.1500	-6.307%	117	1,796	-51.736%
2026-04-24	59.1500	60.5400	55.5000	59.9300	-0.745%	100	1,827	-54.781%
2026-04-23	62.4000	63.5500	60.3800	60.3800	+3.568%	20	1,777	-55.118%
2026-04-22	50.5000	59.3200	50.2700	58.3000	+22.094%	56	1,778	-53.516%
2026-04-21	44.8000	48.0700	44.8000	47.7500	+2.688%	10	1,770	-43.246%
2026-04-20	48.9000	48.9000	45.0000	46.5000	-7.334%	165	1,770	-41.720%
2026-04-17	47.9900	50.1800	47.5000	50.1800	+6.404%	227	1,767	-45.994%
2026-04-16	45.3600	47.3000	45.3600	47.1600	+4.175%	19	1,743	-42.536%
2026-04-15	41.1300	46.7000	41.1300	45.2700	+18.663%	134	1,740	-40.137%
2026-04-14	38.3500	38.3500	37.4000	38.1500	-1.038%	46	1,737	-28.965%
2026-04-13	35.4600	38.5500	35.4600	38.5500	+4.189%	14	1,721	-29.702%
2026-04-10	33.3500	37.4500	32.4900	37.0000	+33.046%	142	1,721	-26.757%
2026-04-09	26.5400	29.1100	26.5400	27.8100	+5.142%	74	1,686	-2.553%
2026-04-08	25.4600	26.4500	23.9500	26.4500	+26.859%	71	1,641	+2.457%
2026-04-07	18.4000	21.0000	18.1300	20.8500	+48.399%	107	1,624	+29.976%
2026-04-06	14.5000	14.5000	14.0500	14.0500	-8.350%	18	1,592	+92.883%
2026-04-02	14.1200	15.5000	13.3300	15.3300	-1.097%	21	1,590	+76.778%
2026-04-01	14.7500	15.5000	14.6700	15.5000	+11.511%	12	1,590	+74.839%
2026-03-31	12.0000	14.1500	12.0000	13.9000	+24.664%	61	1,592	+94.964%
2026-03-30	12.6000	12.6000	11.0000	11.1500	-19.320%	119	1,578	+143.049%
2026-03-27	15.5300	15.5300	13.3500	13.8200	-14.427%	73	1,594	+96.093%
2026-03-26	16.5000	16.9000	15.7100	16.1500	-8.030%	22	1,601	+67.802%
2026-03-25	18.6000	18.6000	17.2500	17.5600	-2.173%	19	1,608	+54.328%
2026-03-24	17.1500	17.9500	16.8500	17.9500	-6.608%	17	1,609	+50.975%
2026-03-23	18.6500	19.2500	18.6500	19.2200	+14.405%	8	1,614	+40.999%
2026-03-20	17.2600	17.2600	16.8000	16.8000	-8.197%	13	1,609	+61.310%
2026-03-19	15.8000	18.3000	15.8000	18.3000	+2.521%	36	1,615	+48.087%
2026-03-18	20.0000	20.0000	17.8500	17.8500	-6.053%	9	1,627	+51.821%
2026-03-17	20.7000	20.7000	18.0000	19.0000	-9.524%	289	1,624	+42.632%
2026-03-16	21.1500	22.3000	20.7500	21.0000	-1.269%	29	1,634	+29.048%
2026-03-13	25.0000	25.0000	21.2700	21.2700	-18.506%	40	1,630	+27.409%
2026-03-12	25.7000	26.1000	24.9900	26.1000	-5.022%	49	1,619	+3.831%
2026-03-11	28.6800	28.6800	27.4500	27.4800	-3.916%	74	1,620	-1.383%
2026-03-10	32.1200	32.1200	28.6000	28.6000	-6.076%	28	1,551	-5.245%
2026-03-09	26.8500	30.4500	26.8500	30.4500	+8.750%	410	1,534	-11.002%
2026-03-06	26.7000	28.0000	26.1500	28.0000	+12.000%	15	1,699	-3.214%
2026-03-05	22.4000	25.0000	22.4000	25.0000	+18.934%	10	1,689	+8.400%
2026-03-04	21.4500	21.5000	21.0200	21.0200	+1.792%	30	1,689	+28.925%
2026-03-03	20.5000	21.7300	20.3000	20.6500	-10.217%	158	1,662	+31.235%
2026-03-02	20.6500	23.0000	20.6500	23.0000	-0.130%	20	1,745	+17.826%
2026-02-27	21.3000	23.3500	21.3000	23.0300	+6.620%	9	1,738	+17.673%
2026-02-26	24.0000	24.0000	21.6000	21.6000	-26.027%	73	1,737	+25.463%
2026-02-25	29.9000	30.2500	28.7000	29.2000	+11.450%	207	1,629	-7.192%
2026-02-24	23.0300	26.3400	23.0300	26.2000	-5.415%	49	1,629	+3.435%
2026-02-23	29.4700	29.4700	27.6000	27.7000	-2.465%	8	1,585	-2.166%
2026-02-20	29.1000	30.1500	28.4000	28.4000	-0.491%	27	1,583	-4.577%
2026-02-19	29.5000	30.1000	28.5400	28.5400	-1.211%	13	1,578	-5.046%
2026-02-18	29.1200	29.7500	28.0000	28.8900	-0.207%	19	1,567	-6.196%
2026-02-17	27.0000	29.1000	27.0000	28.9500	+4.853%	14	1,568	-6.390%
2026-02-13	29.1000	29.1000	27.6100	27.6100	-8.818%	26	1,550	-1.847%
2026-02-12	33.2000	33.2000	30.2800	30.2800	-12.334%	5	1,550	-10.502%
2026-02-11	34.0000	34.5400	32.4500	34.5400	+6.114%	30	1,549	-21.540%
2026-02-10	34.8500	34.8500	32.5500	32.5500	-8.310%	2	1,522	-16.743%
2026-02-09	30.6000	37.5000	30.6000	35.5000	+15.824%	69	1,521	-23.662%
2026-02-06	28.0500	30.7000	27.7500	30.6500	+32.169%	54	1,539	-11.582%
2026-02-05	26.0500	28.5000	23.1900	23.1900	+5.170%	18	1,497	+16.861%
2026-02-04	24.6300	24.9000	20.0600	22.0500	-5.567%	37	1,512	+22.902%
2026-02-03	27.5000	27.5000	22.6900	23.3500	-17.316%	43	1,493	+16.060%
2026-02-02	28.7800	30.0000	28.2400	28.2400	-6.614%	12	1,497	-4.037%
2026-01-30	30.1700	30.2400	30.1700	30.2400	+11.176%	25	1,496	-10.384%
2026-01-29	29.5000	30.0000	26.9400	27.2000	-6.207%	27	1,496	-0.368%
2026-01-28	28.7000	29.0000	28.7000	29.0000	-1.193%	11	1,511	-6.552%
2026-01-27	28.4000	30.6000	28.4000	29.3500	+4.934%	33	1,511	-7.666%
2026-01-26	27.0000	28.0000	26.2500	27.9700	+10.772%	147	1,513	-3.110%
2026-01-23	25.8500	26.0500	24.4400	25.2500	-10.777%	18	1,508	+7.327%
2026-01-22	30.4500	30.4500	28.3000	28.3000	-2.414%	5	1,505	-4.240%
2026-01-21	30.8500	30.8500	27.7500	29.0000	-5.997%	62	1,504	-6.552%
2026-01-20	33.7500	33.7500	30.7500	30.8500	-18.816%	36	1,469	-12.156%
2026-01-16	37.6000	38.0000	35.5800	38.0000	+12.260%	35	1,453	-28.684%
2026-01-15	36.0000	36.1500	33.8500	33.8500	+4.154%	23	1,453	-19.941%
2026-01-14	34.6300	34.6300	31.7500	32.5000	-15.343%	39	1,446	-16.615%
2026-01-13	37.2500	40.3000	37.2500	38.3900	+2.101%	80	1,450	-29.409%
2026-01-12	37.0000	37.6000	36.1500	37.6000	+9.974%	18	1,454	-27.926%
2026-01-09	30.4200	34.5000	30.4200	34.1900	+15.507%	23	1,455	-20.737%
2026-01-08	31.9500	31.9500	29.6000	29.6000	-16.620%	41	1,457	-8.446%
2026-01-07	32.4500	35.6000	32.4500	35.5000	+2.601%	24	1,458	-23.662%
2026-01-06	34.4100	37.0000	34.4100	34.6000	+3.284%	85	1,459	-21.676%
2026-01-05	34.8500	36.0100	33.5000	33.5000	-8.219%	39	1,482	-19.104%
2026-01-02	40.7100	42.1000	36.4200	36.5000	+0.634%	39	1,482	-25.753%
2025-12-31	36.0000	36.2700	35.7000	36.2700	-2.369%	9	1,495	-25.283%
2025-12-30	37.8000	38.3000	37.1500	37.1500	-0.960%	25	1,495	-27.052%
2025-12-29	37.7500	37.9500	37.5100	37.5100	-3.870%	7	1,491	-27.753%
2025-12-26	37.5000	39.0200	36.8500	39.0200	+1.880%	25	1,492	-30.548%
2025-12-24	38.5000	38.8000	38.0000	38.3000	+4.360%	40	1,489	-29.243%
2025-12-23	33.9800	36.7000	33.9800	36.7000	+3.526%	2	1,489	-26.158%
2025-12-22	36.1000	36.1000	33.6000	35.4500	+8.742%	42	1,488	-23.554%
2025-12-19	32.5000	34.0200	31.9000	32.6000	+6.362%	13	1,482	-16.871%
2025-12-18	29.4000	30.6500	29.2500	30.6500	+2.611%	29	1,473	-11.582%
2025-12-17	35.0000	35.0000	28.5300	29.8700	-17.600%	123	1,465	-9.274%
2025-12-16	37.8000	38.6200	34.8500	36.2500	+2.749%	134	1,466	-25.241%
2025-12-15	45.0000	45.0000	35.2800	35.2800	-20.719%	143	1,501	-23.186%
2025-12-12	53.5000	53.5000	42.9500	44.5000	-35.489%	196	1,502	-39.101%
2025-12-11	66.9000	69.6000	63.4500	68.9800	-4.008%	57	1,405	-60.713%
2025-12-10	68.1500	71.8600	67.2500	71.8600	+3.560%	107	1,371	-62.288%
2025-12-09	68.2200	69.3900	68.2200	69.3900	+5.136%	8	1,372	-60.945%
2025-12-08	68.3500	68.3500	65.9800	66.0000	+8.731%	25	1,368	-58.939%
2025-12-05	61.6500	61.6500	59.3500	60.7000	+9.567%	7	1,346	-55.354%
2025-12-04	56.5000	56.5000	55.4000	55.4000	+2.593%	32	1,349	-51.083%
2025-12-03	55.7500	55.7500	53.8000	54.0000	-6.736%	5	1,349	-49.815%
2025-12-02	57.9000	57.9000	57.9000	57.9000	-7.078%	5	1,349	-53.195%
2025-12-01	61.9300	62.3100	61.9300	62.3100	-6.399%	7	1,349	-56.508%
2025-11-28	66.7400	66.7400	66.0700	66.5700	+0.833%	9	1,352	-59.291%
2025-11-26	62.0600	66.5000	62.0600	66.0200	+10.401%	16	1,344	-58.952%
2025-11-25	58.8400	59.8600	55.2000	59.8000	+3.371%	118	1,344	-54.682%
2025-11-24	50.0500	57.8500	50.0500	57.8500	+41.063%	8	1,332	-53.155%
2025-11-21	43.1600	43.1600	39.9500	41.0100	-12.278%	7	1,329	-33.919%
2025-11-20	51.5000	54.5000	46.5500	46.7500	+2.410%	20	1,329	-42.032%
2025-11-19	43.5500	45.6500	43.5500	45.6500	+9.446%	3	1,331	-40.635%
2025-11-18	41.0400	42.0700	41.0400	41.7100	+6.675%	10	1,331	-35.028%
2025-11-17	42.5500	43.6000	39.1000	39.1000	-3.789%	9	1,328	-30.691%
2025-11-14	38.0700	41.0800	38.0700	40.6400	+5.367%	15	1,328	-33.317%
2025-11-13	40.1500	40.7000	37.2800	38.5700	-12.341%	22	1,326	-29.738%
2025-11-12	43.7500	44.0000	43.7500	44.0000	+0.411%	702	1,343	-38.409%
2025-11-11	44.6000	44.6000	43.3200	43.8200	-6.267%	11	1,138	-38.156%
2025-11-10	46.8500	46.8500	45.4500	46.7500	+12.923%	6	1,138	-42.032%
2025-11-07	40.2100	41.4000	39.5000	41.4000	-11.538%	22	1,135	-34.541%
2025-11-06	45.1500	46.8000	45.1500	46.8000	-0.889%	7	1,135	-42.094%
2025-11-05	50.0000	50.1000	47.2200	47.2200	+4.585%	11	1,136	-42.609%
2025-11-04	47.8200	48.6000	45.1500	45.1500	-11.816%	42	1,128	-39.978%
2025-11-03	55.4600	55.4600	51.2000	51.2000	-5.535%	6	1,104	-47.070%
2025-10-31	55.7000	55.7000	51.4500	54.2000	-2.378%	31	1,104	-50.000%
2025-10-30	55.5200	55.5200	55.5200	55.5200	-10.452%	1	1,103	-51.189%
2025-10-29	54.5600	62.0000	54.5600	62.0000	+19.231%	27	1,102	-56.290%
2025-10-28	49.1000	52.6100	49.1000	52.0000	+11.230%	18	1,104	-47.885%
2025-10-27	45.4800	46.7500	43.1200	46.7500	+8.721%	97	1,093	-42.032%
2025-10-24	43.0000	43.0000	43.0000	43.0000	+9.554%	1	1,093	-36.977%
2025-10-23	38.8200	39.2500	38.7400	39.2500	+5.568%	3	1,094	-30.955%
2025-10-22	36.5000	37.1800	35.9000	37.1800	-4.862%	9	1,094	-27.111%
2025-10-21	39.2000	39.2000	38.8000	39.0800	-10.161%	5	1,089	-30.655%
2025-10-20	43.5000	43.5000	43.5000	43.5000	-0.252%	4	1,086	-37.701%
2025-10-17	43.5000	43.6100	41.0000	43.6100	-10.082%	11	1,082	-37.858%
2025-10-16	46.0000	48.5000	46.0000	48.5000	+9.234%	5	1,076	-44.124%
2025-10-15	43.0000	46.7500	43.0000	44.4000	+5.840%	23	1,077	-38.964%
2025-10-14	43.5000	43.5000	40.7000	41.9500	-8.903%	8	1,082	-35.399%
2025-10-13	41.2000	47.2500	41.2000	46.0500	+45.498%	84	1,081	-41.151%
2025-10-10	40.0000	40.0000	31.6500	31.6500	-17.471%	36	1,130	-14.376%
2025-10-09	38.3500	38.3500	38.3500	38.3500	+5.939%	1	1,133	-29.335%
2025-10-08	35.7900	37.0000	35.7900	36.2000	+5.233%	19	1,133	-25.138%
2025-10-07	34.5000	34.9600	33.8000	34.4000	-1.910%	21	1,141	-21.221%
2025-10-06	33.8000	36.4000	33.8000	35.0700	+3.757%	7	1,135	-22.726%
2025-10-03	35.5000	36.0100	33.8000	33.8000	-1.458%	5	1,133	-19.822%
2025-10-02	37.8500	37.8500	34.3000	34.3000	+1.180%	13	1,134	-20.991%
2025-10-01	29.8500	34.0000	29.7000	33.9000	+13.378%	11	1,130	-20.059%
2025-09-30	29.9000	29.9000	29.9000	29.9000	-2.288%	1	1,135	-9.365%
2025-09-29	33.1500	33.8500	30.5500	30.6000	-6.279%	26	1,136	-11.438%
2025-09-26	34.5000	34.5000	32.1500	32.6500	-3.402%	8	1,119	-16.998%
2025-09-25	31.6200	33.9000	31.6200	33.8000	-4.520%	73	1,121	-19.822%
2025-09-24	33.7500	35.4000	33.7500	35.4000	-4.864%	3	1,080	-23.446%
2025-09-23	37.2100	37.2100	37.2100	37.2100	+2.225%	1	1,080	-27.170%
2025-09-22	35.6300	36.6500	34.9000	36.4000	-0.682%	20	1,081	-25.549%
2025-09-19	35.3000	36.6500	35.3000	36.6500	+0.964%	6	1,086	-26.057%
2025-09-18	37.5500	37.5500	36.3000	36.3000	-3.329%	2	1,087	-25.344%
2025-09-17	40.0000	40.0000	37.1500	37.5500	-13.479%	39	1,087	-27.830%
2025-09-16	45.4700	45.4700	42.2000	43.4000	-1.810%	543	1,089	-37.558%
2025-09-15	41.5500	44.3000	41.5500	44.2000	+2.079%	108	639	-38.688%
2025-09-12	44.3200	45.0000	42.3000	43.3000	-0.345%	51	614	-37.413%
2025-09-11	49.6500	49.6500	43.3500	43.4500	-10.227%	14	609	-37.629%
2025-09-10	37.6700	48.4000	37.4600	48.4000	+52.681%	42	609	-44.008%
2025-09-09	36.6700	36.6900	31.7000	31.7000	-8.036%	46	596	-14.511%
2025-09-08	33.9800	36.9000	33.9800	34.4700	+11.014%	111	609	-21.381%
2025-09-05	37.0100	37.0100	29.2300	31.0500	+50.728%	232	532	-12.721%
2025-09-04	20.4500	20.9700	20.4500	20.6000	+3.052%	123	384	+31.553%
2025-08-29	21.5000	21.5700	19.9000	19.9900	-10.759%	33	238	+35.568%
2025-08-28	21.9500	22.6900	21.7200	22.4000	+15.167%	203	238	+20.982%
2025-08-26	19.4500	19.4500	19.4500	19.4500	+2.100%	3	135	+39.332%
2025-08-25	18.8800	19.0500	18.8800	19.0500	-2.955%	3	135	+42.257%
2025-08-22	19.7000	19.7000	19.6300	19.6300	+14.461%	2	133	+38.054%
2025-08-21	17.6500	17.6500	17.1500	17.1500	-2.557%	31	132	+58.017%
2025-08-20	17.6000	17.6000	17.6000	17.6000	-14.563%	2	130	+53.977%
2025-08-19	20.7500	20.7500	20.6000	20.6000	-2.600%	14	128	+31.553%
2025-08-18	21.2000	21.2000	21.1500	21.1500	-7.237%	6	121	+28.132%
2025-08-13	23.3000	23.3000	22.3000	22.8000	-5.979%	130	119	+18.860%
2025-08-12	24.0500	24.3000	24.0500	24.2500	+12.791%	24	36	+11.753%
2025-08-06	18.5500	21.5000	18.5500	21.5000	+12.272%	23	23	+26.047%
2025-08-05	19.1500	19.1500	19.1500	19.1500	-5.432%	1	2	+41.514%
2025-08-04	20.2500	20.2500	20.2500	20.2500	+10.959%	1	2	+33.827%
2025-08-01	18.2500	18.2500	18.2500	18.2500	0.000%	1	0	+48.493%