Dark

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

EOD

Jul 1, 2026

25.20-9.189%(-2.55)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	25.4000	25.4000	24.9000	25.2000	-9.189%	7	1,226	0.000%
2026-06-30	26.8400	27.7500	26.8400	27.7500	+3.160%	22	1,226	-9.189%
2026-06-29	26.5000	26.9000	25.4500	26.9000	+4.669%	6	1,212	-6.320%
2026-06-26	25.4100	27.1500	24.9500	25.7000	-13.029%	111	1,214	-1.946%
2026-06-25	28.9800	29.7000	28.9800	29.5500	-2.636%	6	1,193	-14.721%
2026-06-24	31.8000	31.8000	30.3500	30.3500	-0.946%	18	1,188	-16.969%
2026-06-23	32.3100	32.9000	30.6400	30.6400	-16.284%	21	1,185	-17.755%
2026-06-22	36.3700	37.4500	36.3700	36.6000	-18.395%	16	1,185	-31.148%
2026-06-18	42.6500	44.9500	42.6500	44.8500	+18.338%	13	1,178	-43.813%
2026-06-17	34.4500	37.9000	34.1400	37.9000	+24.181%	63	1,178	-33.509%
2026-06-16	33.4000	33.4500	29.4300	30.5200	-15.057%	19	1,156	-17.431%
2026-06-15	37.0000	37.0000	34.9400	35.9300	+10.418%	39	1,157	-29.864%
2026-06-12	33.2000	33.2000	32.2000	32.5400	-7.293%	13	1,147	-22.557%
2026-06-11	31.9900	35.1000	30.2200	35.1000	+17.313%	14	1,139	-28.205%
2026-06-10	33.0000	33.0000	29.9200	29.9200	-19.353%	56	1,138	-15.775%
2026-06-09	41.1500	43.4500	30.4900	37.1000	-10.710%	44	1,109	-32.075%
2026-06-08	42.8700	42.8700	38.9800	41.5500	+11.096%	73	1,097	-39.350%
2026-06-05	46.4200	46.7000	37.4000	37.4000	-29.474%	40	1,064	-32.620%
2026-06-04	50.8200	56.7500	46.4700	53.0300	-43.633%	98	1,076	-52.480%
2026-06-03	92.0000	98.1300	89.6000	94.0800	+0.782%	105	1,050	-73.214%
2026-06-02	97.0500	97.0500	87.3500	93.3500	+17.792%	116	1,044	-73.005%
2026-06-01	68.9000	82.1500	66.9500	79.2500	+15.022%	179	1,074	-68.202%
2026-05-29	60.0000	68.9000	60.0000	68.9000	+23.036%	289	1,030	-63.425%
2026-05-28	54.5500	56.0000	54.5500	56.0000	-0.709%	3	1,023	-55.000%
2026-05-27	56.4000	56.4000	56.4000	56.4000	+5.876%	1	1,021	-55.319%
2026-05-26	58.0000	59.9400	53.2700	53.2700	+9.835%	14	1,020	-52.694%
2026-05-22	47.9500	48.5000	47.7000	48.5000	+1.253%	23	1,015	-48.041%
2026-05-21	50.9500	50.9500	47.4000	47.9000	-6.372%	21	1,000	-47.390%
2026-05-20	52.0500	52.0500	51.1500	51.1600	+6.141%	18	1,000	-50.743%
2026-05-19	49.9000	49.9000	47.1900	48.2000	-8.626%	15	993	-47.718%
2026-05-18	52.7500	52.7500	52.7500	52.7500	-6.868%	6	993	-52.227%
2026-05-15	57.8500	58.4000	56.6400	56.6400	-13.527%	7	993	-55.508%
2026-05-14	59.0000	66.2500	59.0000	65.5000	+25.744%	30	986	-61.527%
2026-05-13	46.0000	52.0900	46.0000	52.0900	+3.620%	7	997	-51.622%
2026-05-12	53.8300	56.3100	46.9800	50.2700	-11.683%	26	997	-49.871%
2026-05-11	59.2000	60.0000	56.9200	56.9200	-2.149%	122	997	-55.727%
2026-05-08	53.6000	60.2000	53.6000	58.1700	+19.691%	16	984	-56.679%
2026-05-07	50.9800	51.5500	48.0000	48.6000	-8.163%	15	983	-48.148%
2026-05-06	53.7800	53.9000	52.9200	52.9200	-8.759%	4	982	-52.381%
2026-05-05	53.6000	58.9500	53.6000	58.0000	+20.783%	218	984	-56.552%
2026-05-04	51.0000	51.9600	47.9000	48.0200	-9.070%	253	1,073	-47.522%
2026-05-01	47.2500	52.8500	47.2500	52.8100	+4.430%	573	650	-52.282%
2026-04-30	48.3000	50.5700	48.3000	50.5700	+15.906%	6	650	-50.168%
2026-04-28	44.1600	44.1600	42.2500	43.6300	-16.450%	20	652	-42.242%
2026-04-27	52.5900	52.5900	52.0300	52.2200	-6.866%	23	652	-51.743%
2026-04-24	55.6100	56.0700	55.4500	56.0700	+2.224%	5	662	-55.056%
2026-04-23	58.3000	59.8000	54.8500	54.8500	-2.575%	23	662	-54.057%
2026-04-22	50.6000	56.3000	50.6000	56.3000	+28.158%	8	643	-55.240%
2026-04-21	42.9000	44.8500	42.9000	43.9300	+2.353%	20	640	-42.636%
2026-04-20	43.2000	43.5000	41.9500	42.9200	-5.254%	22	640	-41.286%
2026-04-17	46.1000	46.3000	44.7500	45.3000	+2.838%	44	639	-44.371%
2026-04-16	42.2000	44.0500	42.2000	44.0500	+7.047%	9	641	-42.792%
2026-04-15	40.7500	43.2500	40.1200	41.1500	+18.588%	98	639	-38.761%
2026-04-14	35.6000	35.9000	34.7000	34.7000	+2.059%	51	638	-27.378%
2026-04-13	34.0000	34.0000	34.0000	34.0000	+2.533%	16	637	-25.882%
2026-04-10	32.6000	35.0100	31.8500	33.1600	+28.477%	84	624	-24.005%
2026-04-09	26.1000	26.1000	25.8100	25.8100	+6.653%	3	650	-2.363%
2026-04-08	23.6000	24.2000	22.0000	24.2000	+30.811%	114	650	+4.132%
2026-04-07	16.6500	18.5000	16.6500	18.5000	+42.417%	11	630	+36.216%
2026-04-06	13.4200	13.4200	12.9900	12.9900	-4.274%	10	630	+93.995%
2026-04-02	13.5700	13.5700	13.5700	13.5700	+1.800%	2	628	+85.704%
2026-04-01	13.5900	13.5900	13.2500	13.3300	+15.411%	22	628	+89.047%
2026-03-31	11.5300	11.5500	11.3000	11.5500	+15.155%	34	628	+118.182%
2026-03-30	11.7100	11.7100	10.0300	10.0300	-19.308%	140	613	+151.246%
2026-03-27	13.0000	13.0000	12.4300	12.4300	-13.621%	204	711	+102.735%
2026-03-26	15.2000	15.2000	14.2800	14.3900	-12.256%	47	522	+75.122%
2026-03-25	16.4400	16.4400	16.2500	16.4000	+2.054%	8	527	+53.659%
2026-03-20	16.0700	16.0700	16.0700	16.0700	-0.618%	1	528	+56.814%
2026-03-18	16.2600	16.2600	16.1700	16.1700	-6.261%	2	528	+55.844%
2026-03-17	18.1600	18.1600	16.6000	17.2500	-12.214%	15	529	+46.087%
2026-03-16	19.5700	19.6500	19.5600	19.6500	-3.107%	11	525	+28.244%
2026-03-13	20.2800	20.2800	20.2800	20.2800	-16.371%	1	514	+24.260%
2026-03-12	24.3500	24.3500	24.2500	24.2500	-6.190%	8	515	+3.918%
2026-03-11	25.8500	25.8600	25.7500	25.8500	-8.007%	26	508	-2.515%
2026-03-10	29.3200	29.4800	28.0500	28.1000	+1.261%	35	488	-10.320%
2026-03-09	26.4500	28.4900	26.4500	27.7500	+15.625%	72	461	-9.189%
2026-03-06	24.9500	25.1500	24.0000	24.0000	+21.212%	6	444	+5.000%
2026-03-04	19.8500	19.8500	19.5400	19.8000	+1.279%	6	445	+27.273%
2026-03-03	19.4600	19.5500	19.4600	19.5500	-2.445%	11	446	+28.900%
2026-03-02	20.0300	20.0400	20.0300	20.0400	-7.862%	3	435	+25.749%
2026-02-27	21.2500	21.7500	21.2500	21.7500	+0.975%	2	435	+15.862%
2026-02-26	20.8800	21.6000	20.8800	21.5400	-17.471%	4	435	+16.992%
2026-02-20	26.0200	26.1000	26.0200	26.1000	-6.014%	4	436	-3.448%
2026-02-19	27.7200	27.7700	27.7200	27.7700	+2.472%	2	432	-9.255%
2026-02-17	27.1000	27.1000	27.1000	27.1000	-8.136%	5	432	-7.011%
2026-02-12	29.5000	29.5000	29.5000	29.5000	+1.375%	5	427	-14.576%
2026-02-11	31.2500	31.2500	29.1000	29.1000	-9.063%	4	427	-13.402%
2026-02-10	32.0000	32.0000	32.0000	32.0000	-5.882%	2	427	-21.250%
2026-02-09	34.3100	34.3100	34.0000	34.0000	+19.718%	4	429	-25.882%
2026-02-06	24.2500	28.4000	24.2500	28.4000	+13.419%	5	433	-11.268%
2026-02-05	21.5300	25.8700	21.5300	25.0400	+27.755%	7	434	+0.639%
2026-02-04	21.6500	21.6500	18.5300	19.6000	-9.259%	8	433	+28.571%
2026-02-03	23.0300	23.4000	21.6000	21.6000	-23.970%	14	433	+16.667%
2026-01-27	28.4100	28.4100	28.4100	28.4100	+8.726%	1	425	-11.299%
2026-01-26	26.1300	26.1300	26.1300	26.1300	+8.875%	1	426	-3.559%
2026-01-23	23.8600	24.0000	23.8300	24.0000	-10.946%	12	425	+5.000%
2026-01-21	28.4800	28.4800	26.7600	26.9500	-6.261%	7	424	-6.494%
2026-01-20	29.2000	29.2000	28.7500	28.7500	-13.404%	3	423	-12.348%
2026-01-16	33.2000	33.2000	33.2000	33.2000	-2.065%	1	421	-24.096%
2026-01-15	33.4000	34.3000	33.4000	33.9000	+12.812%	8	421	-25.664%
2026-01-14	30.0500	30.0500	30.0500	30.0500	-5.503%	2	415	-16.140%
2026-01-09	29.6000	31.8000	29.6000	31.8000	+12.169%	33	417	-20.755%
2026-01-08	28.8200	28.8200	28.3500	28.3500	-14.993%	15	426	-11.111%
2026-01-07	33.3500	33.3500	33.3500	33.3500	+0.634%	12	416	-24.438%
2026-01-06	33.1400	33.1400	33.1400	33.1400	+4.741%	1	418	-23.959%
2026-01-05	31.6400	31.6400	31.6400	31.6400	-8.050%	1	418	-20.354%
2026-01-02	34.4000	34.4100	34.4000	34.4100	0.000%	5	418	-26.765%
2025-12-31	34.4100	34.4100	34.4100	34.4100	-2.988%	3	415	-26.765%
2025-12-30	35.4700	35.4700	35.4700	35.4700	-0.365%	1	415	-28.954%
2025-12-29	35.6000	35.6000	35.6000	35.6000	-1.139%	2	415	-29.213%
2025-12-26	36.0100	36.0100	36.0100	36.0100	+16.236%	1	413	-30.019%
2025-12-19	30.9800	30.9800	30.9800	30.9800	+7.458%	1	412	-18.657%
2025-12-18	29.0700	29.0700	27.4300	28.8300	+1.407%	68	412	-12.591%
2025-12-17	30.6500	30.6500	27.6000	28.4300	-16.652%	51	416	-11.361%
2025-12-16	34.1100	34.1100	34.1100	34.1100	-3.915%	1	440	-26.121%
2025-12-15	36.4200	36.4200	35.5000	35.5000	-13.415%	8	439	-29.014%
2025-12-12	45.4000	45.4000	41.0000	41.0000	-40.614%	30	439	-38.537%
2025-12-10	68.0800	69.0400	68.0800	69.0400	+7.205%	101	436	-63.499%
2025-12-09	64.4000	64.4000	64.4000	64.4000	+2.093%	2	431	-60.870%
2025-12-08	63.0000	63.0800	63.0000	63.0800	+19.583%	2	429	-60.051%
2025-12-04	53.4500	53.4500	52.7500	52.7500	-1.310%	15	428	-52.227%
2025-12-03	51.0200	53.7000	51.0100	53.4500	-2.517%	168	433	-52.853%
2025-12-02	54.8300	54.8300	54.8300	54.8300	-6.225%	5	388	-54.040%
2025-12-01	57.7000	59.2700	57.7000	58.4700	-7.455%	7	383	-56.901%
2025-11-28	62.8100	63.1800	62.5700	63.1800	+0.541%	43	377	-60.114%
2025-11-26	58.8000	62.8400	58.8000	62.8400	+10.790%	31	382	-59.898%
2025-11-25	52.8000	56.7200	52.8000	56.7200	+9.604%	2	382	-55.571%
2025-11-24	49.1000	51.9600	49.1000	51.7500	+33.548%	36	382	-51.304%
2025-11-21	39.6700	39.6700	38.1700	38.7500	-16.089%	10	383	-34.968%
2025-11-20	48.9800	49.4300	46.1600	46.1800	+7.520%	5	383	-45.431%
2025-11-19	42.2100	42.9500	42.2100	42.9500	+8.487%	2	384	-41.327%
2025-11-18	39.2800	39.7200	38.4900	39.5900	+4.791%	16	383	-36.348%
2025-11-14	37.7800	37.7800	37.7800	37.7800	+4.020%	1	379	-33.298%
2025-11-13	36.0000	36.3200	36.0000	36.3200	-12.271%	2	379	-30.617%
2025-11-11	41.0600	41.4000	40.8600	41.4000	-6.966%	6	377	-39.130%
2025-11-10	44.5000	44.5000	44.5000	44.5000	+1.022%	1	377	-43.371%
2025-11-06	42.9500	44.0500	42.9500	44.0500	-1.454%	3	377	-42.792%
2025-11-05	47.0000	47.0000	44.7000	44.7000	-15.229%	5	380	-43.624%
2025-10-30	52.7300	52.7300	52.7300	52.7300	-8.296%	1	376	-52.209%
2025-10-29	53.6500	57.5000	53.4700	57.5000	+36.256%	3	376	-56.174%
2025-10-27	41.9700	42.2100	41.9700	42.2000	+4.689%	4	374	-40.284%
2025-10-24	40.3100	40.3100	40.3100	40.3100	+9.538%	1	374	-37.484%
2025-10-21	36.8000	36.8000	36.8000	36.8000	-16.364%	1	373	-31.522%
2025-10-16	43.0000	44.0000	43.0000	44.0000	+6.075%	2	372	-42.727%
2025-10-15	41.4800	41.4800	41.4800	41.4800	+34.370%	1	370	-39.248%
2025-10-10	30.8700	30.8700	30.8700	30.8700	-9.339%	1	369	-18.367%
2025-10-08	34.0500	34.0500	34.0500	34.0500	+6.740%	1	368	-25.991%
2025-10-07	31.1500	31.9000	29.9000	31.9000	-6.506%	116	368	-21.003%
2025-10-02	32.1000	34.1200	32.1000	34.1200	+8.043%	3	264	-26.143%
2025-10-01	31.5800	31.5800	31.5800	31.5800	-0.221%	1	263	-20.203%
2025-09-25	31.6500	31.6500	31.6500	31.6500	-1.708%	4	262	-20.379%
2025-09-24	32.4000	33.0400	32.2000	32.2000	-2.719%	12	258	-21.739%
2025-09-23	34.0200	35.1700	33.1000	33.1000	-3.075%	11	260	-23.867%
2025-09-22	33.6300	34.1500	33.6300	34.1500	-17.212%	6	257	-26.208%
2025-09-15	41.2500	41.2500	41.2500	41.2500	+0.487%	1	256	-38.909%
2025-09-12	42.3500	42.3500	41.0500	41.0500	-3.070%	39	256	-38.611%
2025-09-11	42.3500	42.3500	42.3500	42.3500	+44.293%	12	232	-40.496%
2025-09-09	30.3700	30.6300	29.3500	29.3500	-8.992%	8	232	-14.140%
2025-09-08	33.3000	33.3000	32.2500	32.2500	0.000%	226	226	-21.860%