Dark

AVGO20261218C460
AVGO Dec 18 2026 460.00 Call (AVGO261218C00460000)
option OPRA

EOD

Aug 20, 2026

13.29+1.839%(+0.24)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.9600	13.9600	13.0000	13.2900	+1.839%	125	2,438	0.000%
2026-08-19	15.3600	15.3600	12.3000	13.0500	-27.500%	1,102	2,378	+1.839%
2026-08-18	19.4500	19.8000	17.6400	18.0000	-21.397%	70	1,701	-26.167%
2026-08-17	22.8500	24.3000	22.8500	22.9000	+4.091%	98	1,681	-41.965%
2026-08-14	27.9500	27.9500	22.0000	22.0000	-37.589%	154	1,640	-39.591%
2026-08-13	35.6600	37.1500	35.2500	35.2500	+2.620%	38	1,598	-62.298%
2026-08-12	36.5500	36.5500	34.3500	34.3500	+5.046%	22	1,598	-61.310%
2026-08-11	38.2600	38.2600	32.5100	32.7000	-14.644%	115	1,597	-59.358%
2026-08-10	42.2000	42.2000	38.3100	38.3100	-5.173%	9	1,602	-65.309%
2026-08-07	43.8900	43.8900	40.1000	40.4000	-3.234%	194	1,596	-67.104%
2026-08-06	43.4300	43.9500	41.7500	41.7500	+1.507%	29	1,477	-68.168%
2026-08-05	43.8000	43.8000	41.1300	41.1300	-5.230%	11	1,476	-67.688%
2026-08-04	38.2800	43.4000	38.2800	43.4000	+56.115%	9	1,473	-69.378%
2026-08-03	23.8000	27.9700	22.7000	27.8000	+1.312%	45	1,478	-52.194%
2026-07-31	27.3500	27.7500	26.1000	27.4400	+1.442%	40	1,472	-51.567%
2026-07-30	24.9800	27.9400	24.9800	27.0500	+19.111%	42	1,474	-50.869%
2026-07-29	24.9000	26.2500	22.7100	22.7100	-13.584%	54	1,464	-41.480%
2026-07-28	24.4000	27.1000	23.6000	26.2800	-0.830%	34	1,497	-49.429%
2026-07-27	28.0000	28.0000	24.0000	26.5000	+1.145%	37	1,488	-49.849%
2026-07-24	27.0000	28.5800	26.2000	26.2000	-16.957%	76	1,496	-49.275%
2026-07-23	30.4400	31.6000	30.4400	31.5500	-8.947%	7	1,547	-57.876%
2026-07-22	32.5000	34.9000	32.5000	34.6500	+17.061%	13	1,545	-61.645%
2026-07-21	28.8400	29.6000	28.8400	29.6000	+11.698%	35	1,536	-55.101%
2026-07-20	27.5400	27.5400	26.5000	26.5000	+3.314%	2	1,551	-49.849%
2026-07-17	22.3500	26.5000	22.3500	25.6500	-5.000%	65	1,550	-48.187%
2026-07-16	27.8600	27.9900	25.5000	27.0000	-20.682%	205	1,512	-50.778%
2026-07-15	32.3300	34.0400	31.9700	34.0400	-3.977%	14	1,398	-60.958%
2026-07-14	35.4500	35.4500	35.4500	35.4500	+15.661%	4	1,398	-62.511%
2026-07-13	30.5000	30.6500	30.5000	30.6500	-18.048%	59	1,398	-56.639%
2026-07-10	37.2200	37.4000	37.2200	37.4000	-3.583%	12	1,397	-64.465%
2026-07-09	36.7000	40.5300	36.5500	38.7900	+15.446%	39	1,396	-65.739%
2026-07-08	27.8500	35.0000	27.8500	33.6000	+39.709%	168	1,379	-60.446%
2026-07-07	24.4000	25.5000	22.3500	24.0500	-12.290%	50	1,268	-44.740%
2026-07-06	29.0500	29.1500	26.2100	27.4200	+28.732%	53	1,275	-51.532%
2026-07-02	23.7500	23.9000	21.3000	21.3000	-15.476%	18	1,226	-37.606%
2026-07-01	25.4000	25.4000	24.9000	25.2000	-9.189%	7	1,226	-47.262%
2026-06-30	26.8400	27.7500	26.8400	27.7500	+3.160%	22	1,226	-52.108%
2026-06-29	26.5000	26.9000	25.4500	26.9000	+4.669%	6	1,212	-50.595%
2026-06-26	25.4100	27.1500	24.9500	25.7000	-13.029%	111	1,214	-48.288%
2026-06-25	28.9800	29.7000	28.9800	29.5500	-2.636%	6	1,193	-55.025%
2026-06-24	31.8000	31.8000	30.3500	30.3500	-0.946%	18	1,188	-56.211%
2026-06-23	32.3100	32.9000	30.6400	30.6400	-16.284%	21	1,185	-56.625%
2026-06-22	36.3700	37.4500	36.3700	36.6000	-18.395%	16	1,185	-63.689%
2026-06-18	42.6500	44.9500	42.6500	44.8500	+18.338%	13	1,178	-70.368%
2026-06-17	34.4500	37.9000	34.1400	37.9000	+24.181%	63	1,178	-64.934%
2026-06-16	33.4000	33.4500	29.4300	30.5200	-15.057%	19	1,156	-56.455%
2026-06-15	37.0000	37.0000	34.9400	35.9300	+10.418%	39	1,157	-63.011%
2026-06-12	33.2000	33.2000	32.2000	32.5400	-7.293%	13	1,147	-59.158%
2026-06-11	31.9900	35.1000	30.2200	35.1000	+17.313%	14	1,139	-62.137%
2026-06-10	33.0000	33.0000	29.9200	29.9200	-19.353%	56	1,138	-55.582%
2026-06-09	41.1500	43.4500	30.4900	37.1000	-10.710%	44	1,109	-64.178%
2026-06-08	42.8700	42.8700	38.9800	41.5500	+11.096%	73	1,097	-68.014%
2026-06-05	46.4200	46.7000	37.4000	37.4000	-29.474%	40	1,064	-64.465%
2026-06-04	50.8200	56.7500	46.4700	53.0300	-43.633%	98	1,076	-74.939%
2026-06-03	92.0000	98.1300	89.6000	94.0800	+0.782%	105	1,050	-85.874%
2026-06-02	97.0500	97.0500	87.3500	93.3500	+17.792%	116	1,044	-85.763%
2026-06-01	68.9000	82.1500	66.9500	79.2500	+15.022%	179	1,074	-83.230%
2026-05-29	60.0000	68.9000	60.0000	68.9000	+23.036%	289	1,030	-80.711%
2026-05-28	54.5500	56.0000	54.5500	56.0000	-0.709%	3	1,023	-76.268%
2026-05-27	56.4000	56.4000	56.4000	56.4000	+5.876%	1	1,021	-76.436%
2026-05-26	58.0000	59.9400	53.2700	53.2700	+9.835%	14	1,020	-75.052%
2026-05-22	47.9500	48.5000	47.7000	48.5000	+1.253%	23	1,015	-72.598%
2026-05-21	50.9500	50.9500	47.4000	47.9000	-6.372%	21	1,000	-72.255%
2026-05-20	52.0500	52.0500	51.1500	51.1600	+6.141%	18	1,000	-74.023%
2026-05-19	49.9000	49.9000	47.1900	48.2000	-8.626%	15	993	-72.427%
2026-05-18	52.7500	52.7500	52.7500	52.7500	-6.868%	6	993	-74.806%
2026-05-15	57.8500	58.4000	56.6400	56.6400	-13.527%	7	993	-76.536%
2026-05-14	59.0000	66.2500	59.0000	65.5000	+25.744%	30	986	-79.710%
2026-05-13	46.0000	52.0900	46.0000	52.0900	+3.620%	7	997	-74.486%
2026-05-12	53.8300	56.3100	46.9800	50.2700	-11.683%	26	997	-73.563%
2026-05-11	59.2000	60.0000	56.9200	56.9200	-2.149%	122	997	-76.651%
2026-05-08	53.6000	60.2000	53.6000	58.1700	+19.691%	16	984	-77.153%
2026-05-07	50.9800	51.5500	48.0000	48.6000	-8.163%	15	983	-72.654%
2026-05-06	53.7800	53.9000	52.9200	52.9200	-8.759%	4	982	-74.887%
2026-05-05	53.6000	58.9500	53.6000	58.0000	+20.783%	218	984	-77.086%
2026-05-04	51.0000	51.9600	47.9000	48.0200	-9.070%	253	1,073	-72.324%
2026-05-01	47.2500	52.8500	47.2500	52.8100	+4.430%	573	650	-74.834%
2026-04-30	48.3000	50.5700	48.3000	50.5700	+15.906%	6	650	-73.720%
2026-04-28	44.1600	44.1600	42.2500	43.6300	-16.450%	20	652	-69.539%
2026-04-27	52.5900	52.5900	52.0300	52.2200	-6.866%	23	652	-74.550%
2026-04-24	55.6100	56.0700	55.4500	56.0700	+2.224%	5	662	-76.297%
2026-04-23	58.3000	59.8000	54.8500	54.8500	-2.575%	23	662	-75.770%
2026-04-22	50.6000	56.3000	50.6000	56.3000	+28.158%	8	643	-76.394%
2026-04-21	42.9000	44.8500	42.9000	43.9300	+2.353%	20	640	-69.747%
2026-04-20	43.2000	43.5000	41.9500	42.9200	-5.254%	22	640	-69.035%
2026-04-17	46.1000	46.3000	44.7500	45.3000	+2.838%	44	639	-70.662%
2026-04-16	42.2000	44.0500	42.2000	44.0500	+7.047%	9	641	-69.830%
2026-04-15	40.7500	43.2500	40.1200	41.1500	+18.588%	98	639	-67.704%
2026-04-14	35.6000	35.9000	34.7000	34.7000	+2.059%	51	638	-61.700%
2026-04-13	34.0000	34.0000	34.0000	34.0000	+2.533%	16	637	-60.912%
2026-04-10	32.6000	35.0100	31.8500	33.1600	+28.477%	84	624	-59.922%
2026-04-09	26.1000	26.1000	25.8100	25.8100	+6.653%	3	650	-48.508%
2026-04-08	23.6000	24.2000	22.0000	24.2000	+30.811%	114	650	-45.083%
2026-04-07	16.6500	18.5000	16.6500	18.5000	+42.417%	11	630	-28.162%
2026-04-06	13.4200	13.4200	12.9900	12.9900	-4.274%	10	630	+2.309%
2026-04-02	13.5700	13.5700	13.5700	13.5700	+1.800%	2	628	-2.063%
2026-04-01	13.5900	13.5900	13.2500	13.3300	+15.411%	22	628	-0.300%
2026-03-31	11.5300	11.5500	11.3000	11.5500	+15.155%	34	628	+15.065%
2026-03-30	11.7100	11.7100	10.0300	10.0300	-19.308%	140	613	+32.502%
2026-03-27	13.0000	13.0000	12.4300	12.4300	-13.621%	204	711	+6.919%
2026-03-26	15.2000	15.2000	14.2800	14.3900	-12.256%	47	522	-7.644%
2026-03-25	16.4400	16.4400	16.2500	16.4000	+2.054%	8	527	-18.963%
2026-03-20	16.0700	16.0700	16.0700	16.0700	-0.618%	1	528	-17.299%
2026-03-18	16.2600	16.2600	16.1700	16.1700	-6.261%	2	528	-17.811%
2026-03-17	18.1600	18.1600	16.6000	17.2500	-12.214%	15	529	-22.957%
2026-03-16	19.5700	19.6500	19.5600	19.6500	-3.107%	11	525	-32.366%
2026-03-13	20.2800	20.2800	20.2800	20.2800	-16.371%	1	514	-34.467%
2026-03-12	24.3500	24.3500	24.2500	24.2500	-6.190%	8	515	-45.196%
2026-03-11	25.8500	25.8600	25.7500	25.8500	-8.007%	26	508	-48.588%
2026-03-10	29.3200	29.4800	28.0500	28.1000	+1.261%	35	488	-52.705%
2026-03-09	26.4500	28.4900	26.4500	27.7500	+15.625%	72	461	-52.108%
2026-03-06	24.9500	25.1500	24.0000	24.0000	+21.212%	6	444	-44.625%
2026-03-04	19.8500	19.8500	19.5400	19.8000	+1.279%	6	445	-32.879%
2026-03-03	19.4600	19.5500	19.4600	19.5500	-2.445%	11	446	-32.020%
2026-03-02	20.0300	20.0400	20.0300	20.0400	-7.862%	3	435	-33.683%
2026-02-27	21.2500	21.7500	21.2500	21.7500	+0.975%	2	435	-38.897%
2026-02-26	20.8800	21.6000	20.8800	21.5400	-17.471%	4	435	-38.301%
2026-02-20	26.0200	26.1000	26.0200	26.1000	-6.014%	4	436	-49.080%
2026-02-19	27.7200	27.7700	27.7200	27.7700	+2.472%	2	432	-52.143%
2026-02-17	27.1000	27.1000	27.1000	27.1000	-8.136%	5	432	-50.959%
2026-02-12	29.5000	29.5000	29.5000	29.5000	+1.375%	5	427	-54.949%
2026-02-11	31.2500	31.2500	29.1000	29.1000	-9.063%	4	427	-54.330%
2026-02-10	32.0000	32.0000	32.0000	32.0000	-5.882%	2	427	-58.469%
2026-02-09	34.3100	34.3100	34.0000	34.0000	+19.718%	4	429	-60.912%
2026-02-06	24.2500	28.4000	24.2500	28.4000	+13.419%	5	433	-53.204%
2026-02-05	21.5300	25.8700	21.5300	25.0400	+27.755%	7	434	-46.925%
2026-02-04	21.6500	21.6500	18.5300	19.6000	-9.259%	8	433	-32.194%
2026-02-03	23.0300	23.4000	21.6000	21.6000	-23.970%	14	433	-38.472%
2026-01-27	28.4100	28.4100	28.4100	28.4100	+8.726%	1	425	-53.221%
2026-01-26	26.1300	26.1300	26.1300	26.1300	+8.875%	1	426	-49.139%
2026-01-23	23.8600	24.0000	23.8300	24.0000	-10.946%	12	425	-44.625%
2026-01-21	28.4800	28.4800	26.7600	26.9500	-6.261%	7	424	-50.686%
2026-01-20	29.2000	29.2000	28.7500	28.7500	-13.404%	3	423	-53.774%
2026-01-16	33.2000	33.2000	33.2000	33.2000	-2.065%	1	421	-59.970%
2026-01-15	33.4000	34.3000	33.4000	33.9000	+12.812%	8	421	-60.796%
2026-01-14	30.0500	30.0500	30.0500	30.0500	-5.503%	2	415	-55.774%
2026-01-09	29.6000	31.8000	29.6000	31.8000	+12.169%	33	417	-58.208%
2026-01-08	28.8200	28.8200	28.3500	28.3500	-14.993%	15	426	-53.122%
2026-01-07	33.3500	33.3500	33.3500	33.3500	+0.634%	12	416	-60.150%
2026-01-06	33.1400	33.1400	33.1400	33.1400	+4.741%	1	418	-59.897%
2026-01-05	31.6400	31.6400	31.6400	31.6400	-8.050%	1	418	-57.996%
2026-01-02	34.4000	34.4100	34.4000	34.4100	0.000%	5	418	-61.378%
2025-12-31	34.4100	34.4100	34.4100	34.4100	-2.988%	3	415	-61.378%
2025-12-30	35.4700	35.4700	35.4700	35.4700	-0.365%	1	415	-62.532%
2025-12-29	35.6000	35.6000	35.6000	35.6000	-1.139%	2	415	-62.669%
2025-12-26	36.0100	36.0100	36.0100	36.0100	+16.236%	1	413	-63.094%
2025-12-19	30.9800	30.9800	30.9800	30.9800	+7.458%	1	412	-57.101%
2025-12-18	29.0700	29.0700	27.4300	28.8300	+1.407%	68	412	-53.902%
2025-12-17	30.6500	30.6500	27.6000	28.4300	-16.652%	51	416	-53.254%
2025-12-16	34.1100	34.1100	34.1100	34.1100	-3.915%	1	440	-61.038%
2025-12-15	36.4200	36.4200	35.5000	35.5000	-13.415%	8	439	-62.563%
2025-12-12	45.4000	45.4000	41.0000	41.0000	-40.614%	30	439	-67.585%
2025-12-10	68.0800	69.0400	68.0800	69.0400	+7.205%	101	436	-80.750%
2025-12-09	64.4000	64.4000	64.4000	64.4000	+2.093%	2	431	-79.363%
2025-12-08	63.0000	63.0800	63.0000	63.0800	+19.583%	2	429	-78.932%
2025-12-04	53.4500	53.4500	52.7500	52.7500	-1.310%	15	428	-74.806%
2025-12-03	51.0200	53.7000	51.0100	53.4500	-2.517%	168	433	-75.136%
2025-12-02	54.8300	54.8300	54.8300	54.8300	-6.225%	5	388	-75.761%
2025-12-01	57.7000	59.2700	57.7000	58.4700	-7.455%	7	383	-77.270%
2025-11-28	62.8100	63.1800	62.5700	63.1800	+0.541%	43	377	-78.965%
2025-11-26	58.8000	62.8400	58.8000	62.8400	+10.790%	31	382	-78.851%
2025-11-25	52.8000	56.7200	52.8000	56.7200	+9.604%	2	382	-76.569%
2025-11-24	49.1000	51.9600	49.1000	51.7500	+33.548%	36	382	-74.319%
2025-11-21	39.6700	39.6700	38.1700	38.7500	-16.089%	10	383	-65.703%
2025-11-20	48.9800	49.4300	46.1600	46.1800	+7.520%	5	383	-71.221%
2025-11-19	42.2100	42.9500	42.2100	42.9500	+8.487%	2	384	-69.057%
2025-11-18	39.2800	39.7200	38.4900	39.5900	+4.791%	16	383	-66.431%
2025-11-14	37.7800	37.7800	37.7800	37.7800	+4.020%	1	379	-64.823%
2025-11-13	36.0000	36.3200	36.0000	36.3200	-12.271%	2	379	-63.409%
2025-11-11	41.0600	41.4000	40.8600	41.4000	-6.966%	6	377	-67.899%
2025-11-10	44.5000	44.5000	44.5000	44.5000	+1.022%	1	377	-70.135%
2025-11-06	42.9500	44.0500	42.9500	44.0500	-1.454%	3	377	-69.830%
2025-11-05	47.0000	47.0000	44.7000	44.7000	-15.229%	5	380	-70.268%
2025-10-30	52.7300	52.7300	52.7300	52.7300	-8.296%	1	376	-74.796%
2025-10-29	53.6500	57.5000	53.4700	57.5000	+36.256%	3	376	-76.887%
2025-10-27	41.9700	42.2100	41.9700	42.2000	+4.689%	4	374	-68.507%
2025-10-24	40.3100	40.3100	40.3100	40.3100	+9.538%	1	374	-67.031%
2025-10-21	36.8000	36.8000	36.8000	36.8000	-16.364%	1	373	-63.886%
2025-10-16	43.0000	44.0000	43.0000	44.0000	+6.075%	2	372	-69.795%
2025-10-15	41.4800	41.4800	41.4800	41.4800	+34.370%	1	370	-67.960%
2025-10-10	30.8700	30.8700	30.8700	30.8700	-9.339%	1	369	-56.948%
2025-10-08	34.0500	34.0500	34.0500	34.0500	+6.740%	1	368	-60.969%
2025-10-07	31.1500	31.9000	29.9000	31.9000	-6.506%	116	368	-58.339%
2025-10-02	32.1000	34.1200	32.1000	34.1200	+8.043%	3	264	-61.049%
2025-10-01	31.5800	31.5800	31.5800	31.5800	-0.221%	1	263	-57.916%
2025-09-25	31.6500	31.6500	31.6500	31.6500	-1.708%	4	262	-58.009%
2025-09-24	32.4000	33.0400	32.2000	32.2000	-2.719%	12	258	-58.727%
2025-09-23	34.0200	35.1700	33.1000	33.1000	-3.075%	11	260	-59.849%
2025-09-22	33.6300	34.1500	33.6300	34.1500	-17.212%	6	257	-61.083%
2025-09-15	41.2500	41.2500	41.2500	41.2500	+0.487%	1	256	-67.782%
2025-09-12	42.3500	42.3500	41.0500	41.0500	-3.070%	39	256	-67.625%
2025-09-11	42.3500	42.3500	42.3500	42.3500	+44.293%	12	232	-68.619%
2025-09-09	30.3700	30.6300	29.3500	29.3500	-8.992%	8	232	-54.719%
2025-09-08	33.3000	33.3000	32.2500	32.2500	0.000%	226	226	-58.791%