Dark

AVGO20261218C470
AVGO Dec 18 2026 470.00 Call (AVGO261218C00470000)
option OPRA

EOD

Aug 20, 2026

11.90-2.619%(-0.32)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.4000	12.4000	11.6300	11.9000	-2.619%	90	2,381	0.000%
2026-08-19	13.5000	13.5000	11.2000	12.2200	-24.099%	125	2,323	-2.619%
2026-08-18	17.8000	17.8000	15.7500	16.1000	-21.920%	86	2,308	-26.087%
2026-08-17	20.5500	21.6900	20.3500	20.6200	+0.930%	41	2,328	-42.289%
2026-08-14	27.8000	28.0500	19.9200	20.4300	-37.618%	77	2,333	-41.752%
2026-08-13	32.9100	32.9100	32.5000	32.7500	+7.236%	9	2,300	-63.664%
2026-08-12	32.6000	32.6000	30.5400	30.5400	+2.312%	6	2,300	-61.035%
2026-08-11	30.9300	30.9300	29.8500	29.8500	-14.933%	7	2,297	-60.134%
2026-08-10	38.5000	38.9500	34.8500	35.0900	-7.658%	47	2,297	-66.087%
2026-08-07	38.3000	38.3000	37.0200	38.0000	-2.188%	13	2,280	-68.684%
2026-08-06	36.9500	40.9500	36.9500	38.8500	+3.187%	77	2,273	-69.369%
2026-08-05	41.5300	41.5300	37.6500	37.6500	-4.804%	11	2,215	-68.393%
2026-08-04	29.3500	39.5500	29.3500	39.5500	+55.159%	52	2,216	-69.912%
2026-08-03	21.5000	25.6400	21.5000	25.4900	+8.978%	86	2,174	-53.315%
2026-07-31	23.3500	23.3900	23.3500	23.3900	-7.183%	28	2,127	-49.124%
2026-07-30	25.2000	25.2000	25.2000	25.2000	+15.649%	1	2,125	-52.778%
2026-07-29	23.1000	23.1000	21.7900	21.7900	-11.781%	3	2,127	-45.388%
2026-07-28	21.3500	24.7000	21.3500	24.7000	+1.022%	5	2,126	-51.822%
2026-07-27	26.1800	26.1800	23.4100	24.4500	-3.015%	38	2,126	-51.329%
2026-07-24	25.0000	26.2000	25.0000	25.2100	-13.219%	14	2,128	-52.797%
2026-07-23	30.0000	30.0000	29.0500	29.0500	-9.978%	5	2,128	-59.036%
2026-07-22	28.5600	32.2700	28.5600	32.2700	+18.422%	13	2,129	-63.124%
2026-07-21	26.4000	27.4500	25.9000	27.2500	+11.589%	25	2,131	-56.330%
2026-07-20	26.0500	26.1500	24.4200	24.4200	+3.694%	19	2,129	-51.269%
2026-07-17	19.4700	23.9500	19.4700	23.5500	-3.878%	19	2,124	-49.469%
2026-07-16	25.7500	25.7500	24.5000	24.5000	-20.325%	16	2,119	-51.429%
2026-07-15	32.2500	32.2500	29.0000	30.7500	+2.432%	7	2,106	-61.301%
2026-07-14	28.9000	31.5500	28.9000	30.0200	+6.115%	11	2,106	-60.360%
2026-07-13	29.9300	29.9300	28.2900	28.2900	-17.881%	8	2,110	-57.936%
2026-07-10	34.9200	34.9200	34.4500	34.4500	-4.359%	5	2,107	-65.457%
2026-07-09	35.3500	36.0200	30.7500	36.0200	+17.520%	5	2,103	-66.963%
2026-07-08	27.2500	31.5000	26.9500	30.6500	+36.830%	80	2,104	-61.175%
2026-07-07	21.3500	23.0500	20.9600	22.4000	-10.364%	8	2,151	-46.875%
2026-07-06	26.7000	26.9100	24.4600	24.9900	+28.814%	13	2,156	-52.381%
2026-07-02	22.6700	22.7800	19.4000	19.4000	-16.199%	83	2,162	-38.660%
2026-07-01	23.7500	24.0000	22.6500	23.1500	-10.996%	11	2,162	-48.596%
2026-06-30	25.0300	26.0100	24.6000	26.0100	+11.631%	82	2,158	-54.248%
2026-06-29	22.4500	23.5000	21.8300	23.3000	+0.301%	11	2,143	-48.927%
2026-06-26	23.5000	24.7800	22.7500	23.2300	-16.046%	38	2,139	-48.773%
2026-06-25	27.0000	27.6700	27.0000	27.6700	-6.992%	4	2,126	-56.993%
2026-06-24	28.9000	30.0500	28.9000	29.7500	+4.021%	12	2,126	-60.000%
2026-06-23	29.0000	31.5000	28.3000	28.6000	-18.634%	43	2,122	-58.392%
2026-06-22	37.3000	37.5500	34.8000	35.1500	-14.164%	12	2,104	-66.145%
2026-06-18	39.5000	41.0500	39.1500	40.9500	+20.796%	53	2,117	-70.940%
2026-06-17	35.3800	36.8000	33.9000	33.9000	+23.949%	1,518	2,117	-64.897%
2026-06-16	31.0000	31.0000	26.9500	27.3500	-15.975%	46	1,005	-56.490%
2026-06-15	32.3500	32.8500	32.3100	32.5500	+7.960%	22	1,005	-63.441%
2026-06-12	30.0000	30.6000	29.2000	30.1500	-4.437%	23	993	-60.531%
2026-06-11	28.3000	31.8000	28.2300	31.5500	+10.508%	63	1,003	-62.282%
2026-06-10	29.1700	29.9700	28.2000	28.5500	-16.764%	39	957	-58.319%
2026-06-09	38.3000	38.3000	28.3600	34.3000	-7.422%	30	949	-65.306%
2026-06-08	38.3500	38.4000	36.0400	37.0500	+7.391%	53	949	-67.881%
2026-06-05	44.9300	44.9300	34.5000	34.5000	-30.972%	265	925	-65.507%
2026-06-04	46.1500	53.5500	42.5500	49.9800	-42.670%	134	691	-76.190%
2026-06-03	91.9500	91.9500	85.8000	87.1800	-0.034%	38	687	-86.350%
2026-06-02	93.9500	93.9500	81.8000	87.2100	+18.171%	98	705	-86.355%
2026-06-01	63.9500	79.2000	63.9500	73.8000	+12.192%	47	687	-83.875%
2026-05-29	59.9000	66.1500	59.0500	65.7800	+25.415%	17	686	-81.909%
2026-05-28	50.6700	52.5300	50.6700	52.4500	-2.473%	6	685	-77.312%
2026-05-27	52.8500	53.7800	52.8500	53.7800	+7.776%	2	686	-77.873%
2026-05-26	50.7900	54.4500	49.9000	49.9000	+9.670%	27	688	-76.152%
2026-05-22	45.3500	45.5000	45.3500	45.5000	+1.111%	3	678	-73.846%
2026-05-21	46.1500	46.1500	44.6500	45.0000	-6.852%	18	678	-73.556%
2026-05-20	49.7500	49.7500	47.9500	48.3100	+5.251%	8	678	-75.367%
2026-05-19	45.9000	45.9000	45.9000	45.9000	-3.368%	1	680	-74.074%
2026-05-18	49.0000	49.0000	47.5000	47.5000	-10.428%	4	680	-74.947%
2026-05-15	55.0000	57.3000	53.0300	53.0300	-15.098%	118	680	-77.560%
2026-05-14	54.6600	62.4600	54.6600	62.4600	+29.290%	106	737	-80.948%
2026-05-13	44.9500	48.3100	44.9500	48.3100	-7.629%	2	695	-75.367%
2026-05-12	52.3000	52.3000	52.3000	52.3000	-3.949%	5	695	-77.247%
2026-05-11	54.7600	55.3000	54.4500	54.4500	+8.358%	15	695	-78.145%
2026-05-08	50.5000	50.5000	50.2500	50.2500	+4.037%	4	683	-76.318%
2026-05-07	48.3000	48.3000	48.3000	48.3000	-4.356%	20	684	-75.362%
2026-05-06	49.6800	50.5000	49.6800	50.5000	-8.680%	3	684	-76.436%
2026-05-05	49.3700	55.3000	48.9500	55.3000	+23.741%	14	685	-78.481%
2026-05-04	48.2000	48.7000	44.6900	44.6900	-9.717%	7	697	-73.372%
2026-05-01	48.8400	49.5000	48.8400	49.5000	+5.319%	3	695	-75.960%
2026-04-30	45.1000	47.0000	45.1000	47.0000	+11.507%	30	695	-74.681%
2026-04-29	42.1500	42.1500	42.1500	42.1500	-2.204%	1	680	-71.767%
2026-04-28	43.1000	43.1000	43.1000	43.1000	-18.185%	1	680	-72.390%
2026-04-24	49.7300	52.6800	49.7300	52.6800	-4.738%	7	680	-77.411%
2026-04-23	55.0700	55.8000	54.7100	55.3000	+5.193%	28	679	-78.481%
2026-04-22	48.6200	52.7500	48.6200	52.5700	+27.134%	29	667	-77.364%
2026-04-21	39.8000	41.3500	39.8000	41.3500	+4.657%	15	693	-71.221%
2026-04-20	39.3500	39.6800	39.3500	39.5100	-8.499%	3	681	-69.881%
2026-04-17	42.5500	43.1800	41.5400	43.1800	+6.381%	75	680	-72.441%
2026-04-16	39.2000	40.6100	39.2000	40.5900	+4.479%	5	636	-70.682%
2026-04-15	37.3200	40.1000	37.3200	38.8500	+19.282%	19	636	-69.369%
2026-04-14	32.2500	33.2500	32.2500	32.5700	-1.601%	190	647	-63.463%
2026-04-13	31.5100	33.1000	31.5100	33.1000	+5.079%	123	650	-64.048%
2026-04-10	30.1300	32.4000	29.4700	31.5000	+29.950%	37	637	-62.222%
2026-04-09	23.7600	24.5500	22.8500	24.2400	+8.214%	59	640	-50.908%
2026-04-08	20.3300	22.4000	19.8500	22.4000	+29.107%	47	624	-46.875%
2026-04-07	15.1000	17.3500	15.1000	17.3500	+46.909%	23	616	-31.412%
2026-04-06	11.8600	11.8600	11.8100	11.8100	-5.671%	2	604	+0.762%
2026-04-02	12.2700	12.6700	12.0400	12.5200	-1.417%	103	575	-4.952%
2026-04-01	12.4000	12.7000	12.0700	12.7000	+13.596%	123	575	-6.299%
2026-03-31	10.0000	11.1800	10.0000	11.1800	+20.215%	8	548	+6.440%
2026-03-30	9.8500	10.1000	9.2400	9.3000	-18.062%	33	544	+27.957%
2026-03-27	11.8500	11.8600	11.3200	11.3500	-13.359%	103	516	+4.846%
2026-03-26	13.5000	13.5000	13.1000	13.1000	-9.966%	105	616	-9.160%
2026-03-25	14.5500	14.5500	14.5500	14.5500	-3.000%	2	511	-18.213%
2026-03-24	14.5500	15.1500	14.5500	15.0000	-5.838%	4	511	-20.667%
2026-03-23	15.2500	15.9300	15.2500	15.9300	+8.220%	2	511	-25.298%
2026-03-20	14.7200	14.7200	14.7200	14.7200	-3.158%	1	510	-19.158%
2026-03-19	15.2000	15.2000	15.2000	15.2000	+2.633%	1	510	-21.711%
2026-03-18	14.8200	14.8200	14.8100	14.8100	-17.263%	2	510	-19.649%
2026-03-16	17.9000	17.9000	17.9000	17.9000	-18.451%	10	511	-33.520%
2026-03-12	21.9000	21.9500	21.9000	21.9500	-11.670%	10	501	-45.786%
2026-03-10	24.8000	24.8500	24.8000	24.8500	-2.930%	23	496	-52.113%
2026-03-09	25.3000	26.2500	25.3000	25.6000	+7.473%	50	497	-53.516%
2026-03-06	23.1000	23.8200	23.0500	23.8200	+11.989%	7	510	-50.042%
2026-03-05	20.5800	21.2700	20.5800	21.2700	+16.868%	2	509	-44.053%
2026-03-04	18.1500	18.2000	18.1500	18.2000	-4.911%	2	509	-34.615%
2026-03-02	18.9300	19.1400	18.4000	19.1400	-0.829%	41	509	-37.827%
2026-02-27	19.3000	19.3000	19.3000	19.3000	-3.789%	1	509	-38.342%
2026-02-26	20.1000	20.1000	20.0500	20.0600	-22.248%	3	510	-40.678%
2026-02-25	25.5000	25.8000	25.5000	25.8000	+2.381%	4	508	-53.876%
2026-02-17	22.9000	25.2000	22.9000	25.2000	+0.800%	2	508	-52.778%
2026-02-13	25.4200	25.4200	25.0000	25.0000	-15.053%	2	508	-52.400%
2026-02-10	30.0900	30.0900	29.4300	29.4300	-8.203%	5	508	-59.565%
2026-02-09	32.0600	32.0600	32.0600	32.0600	+19.672%	1	507	-62.882%
2026-02-06	22.2500	26.7900	22.2500	26.7900	+39.314%	6	506	-55.580%
2026-02-04	17.4800	19.2300	17.4800	19.2300	-6.104%	66	505	-38.118%
2026-02-03	22.1000	22.1000	20.4800	20.4800	-19.051%	40	504	-41.895%
2026-02-02	25.2500	25.3000	25.2500	25.3000	-2.505%	10	521	-52.964%
2026-01-28	25.9500	25.9500	25.9500	25.9500	-0.803%	1	523	-54.143%
2026-01-27	26.1600	26.2000	26.0500	26.1600	+8.909%	104	522	-54.511%
2026-01-26	23.7500	24.0200	23.0100	24.0200	+7.232%	3	422	-50.458%
2026-01-23	21.7900	22.4000	21.5500	22.4000	-8.980%	12	420	-46.875%
2026-01-22	24.6100	24.6100	24.6100	24.6100	-2.535%	1	410	-51.646%
2026-01-21	24.3200	25.2500	24.3200	25.2500	-8.115%	6	409	-52.871%
2026-01-20	27.6000	27.6200	27.4800	27.4800	-16.322%	5	411	-56.696%
2026-01-16	31.1000	32.8400	31.1000	32.8400	+16.124%	71	339	-63.764%
2026-01-14	29.4700	29.4700	28.0500	28.2800	-1.806%	5	339	-57.921%
2026-01-12	28.8000	28.8000	28.8000	28.8000	-4.160%	1	335	-58.681%
2026-01-09	29.7600	30.1000	29.7600	30.0500	+12.127%	11	334	-60.399%
2026-01-08	26.5800	26.8000	26.1700	26.8000	-16.899%	4	329	-55.597%
2026-01-07	32.1400	32.2500	32.1400	32.2500	-1.677%	2	329	-63.101%
2026-01-02	36.4500	36.4500	32.8000	32.8000	+9.151%	28	329	-63.720%
2025-12-23	30.0500	30.0500	30.0500	30.0500	-2.593%	1	341	-60.399%
2025-12-22	30.8500	30.8500	30.8500	30.8500	+5.651%	1	341	-61.426%
2025-12-19	28.7200	29.2000	28.2000	29.2000	+10.816%	14	341	-59.247%
2025-12-18	26.9800	26.9800	26.3500	26.3500	+0.842%	3	331	-54.839%
2025-12-17	29.1200	29.1900	25.7900	26.1300	-19.724%	28	333	-54.458%
2025-12-16	33.3900	33.3900	31.7000	32.5500	+3.662%	14	333	-63.441%
2025-12-15	36.3500	36.3500	31.4000	31.4000	-19.487%	37	326	-62.102%
2025-12-12	45.4800	45.4800	39.0000	39.0000	-37.440%	20	316	-69.487%
2025-12-11	58.1200	62.3400	58.1200	62.3400	-5.731%	8	310	-80.911%
2025-12-10	63.9000	66.1300	63.4200	66.1300	+7.128%	18	309	-82.005%
2025-12-09	60.8100	61.7300	60.8100	61.7300	+3.400%	37	308	-80.723%
2025-12-08	60.0800	60.7500	59.7000	59.7000	+14.477%	4	273	-80.067%
2025-12-02	51.8000	52.1500	51.8000	52.1500	-13.802%	17	274	-77.181%
2025-11-28	60.5000	60.5000	60.5000	60.5000	+12.287%	3	271	-80.331%
2025-11-25	53.8800	53.8800	53.8800	53.8800	+9.847%	1	271	-77.914%
2025-11-24	49.2500	49.2500	49.0500	49.0500	+32.317%	3	271	-75.739%
2025-11-21	37.5200	37.5200	35.7100	37.0700	-9.142%	10	271	-67.899%
2025-11-19	36.1100	40.8000	36.1100	40.8000	+9.677%	6	271	-70.833%
2025-11-18	35.4000	37.5200	35.4000	37.2000	+1.918%	16	266	-68.011%
2025-11-14	35.3500	36.5000	35.3500	36.5000	+6.538%	10	270	-67.397%
2025-11-13	34.2600	34.2600	34.2600	34.2600	-12.713%	1	264	-65.266%
2025-11-11	38.6500	39.2500	38.6400	39.2500	-6.436%	11	264	-69.682%
2025-11-10	41.9500	41.9500	41.9500	41.9500	+15.852%	2	256	-71.633%
2025-11-07	36.2100	36.2100	36.2100	36.2100	-14.900%	17	256	-67.136%
2025-11-06	40.5000	42.5500	40.5000	42.5500	-2.184%	4	264	-72.033%
2025-11-05	39.4800	44.6000	39.4800	43.5000	+6.880%	7	264	-72.644%
2025-11-04	40.7000	40.7000	40.7000	40.7000	-8.271%	17	261	-70.762%
2025-11-03	44.3700	44.3700	44.3700	44.3700	-10.957%	15	246	-73.180%
2025-10-30	49.8300	49.8300	49.8300	49.8300	+19.268%	1	246	-76.119%
2025-10-28	41.7800	41.7800	41.7800	41.7800	+5.558%	1	245	-71.517%
2025-10-27	39.5800	39.5800	39.5800	39.5800	+17.448%	1	244	-69.934%
2025-10-21	33.7000	33.7000	33.7000	33.7000	-6.906%	1	244	-64.688%
2025-10-20	36.2000	36.2000	36.2000	36.2000	-1.737%	1	244	-67.127%
2025-10-17	36.8400	36.8400	36.8400	36.8400	-6.379%	1	244	-67.698%
2025-10-15	38.4500	40.6000	38.4500	39.3500	-4.258%	8	243	-69.759%
2025-10-13	39.7000	41.1000	39.7000	41.1000	+27.799%	2	236	-71.046%
2025-10-08	32.1600	32.1600	32.1600	32.1600	+15.269%	20	235	-62.998%
2025-10-07	27.9000	27.9000	27.9000	27.9000	-11.429%	1	215	-57.348%
2025-10-02	31.8500	31.8500	31.4000	31.5000	+9.185%	105	215	-62.222%
2025-09-26	28.2000	28.8500	28.2000	28.8500	-4.785%	7	122	-58.752%
2025-09-24	30.5000	30.5000	30.3000	30.3000	-3.195%	2	116	-60.726%
2025-09-23	31.3000	31.3000	31.3000	31.3000	-2.795%	1	117	-61.981%
2025-09-22	32.2000	32.2000	32.2000	32.2000	-1.075%	1	116	-63.043%
2025-09-17	33.2700	33.2700	32.5500	32.5500	-14.902%	2	115	-63.441%
2025-09-12	37.7500	39.8000	37.7500	38.2500	-0.727%	96	113	-68.889%
2025-09-11	38.5300	38.5300	38.5300	38.5300	-8.697%	6	27	-69.115%
2025-09-10	35.5500	42.2000	35.5500	42.2000	+47.038%	2	21	-71.801%
2025-09-09	29.7300	29.7300	28.5300	28.7000	0.000%	40	20	-58.537%