Dark

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

EOD

Jul 1, 2026

23.15-10.996%(-2.86)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	23.7500	24.0000	22.6500	23.1500	-10.996%	11	2,162	0.000%
2026-06-30	25.0300	26.0100	24.6000	26.0100	+11.631%	82	2,158	-10.996%
2026-06-29	22.4500	23.5000	21.8300	23.3000	+0.301%	11	2,143	-0.644%
2026-06-26	23.5000	24.7800	22.7500	23.2300	-16.046%	38	2,139	-0.344%
2026-06-25	27.0000	27.6700	27.0000	27.6700	-6.992%	4	2,126	-16.335%
2026-06-24	28.9000	30.0500	28.9000	29.7500	+4.021%	12	2,126	-22.185%
2026-06-23	29.0000	31.5000	28.3000	28.6000	-18.634%	43	2,122	-19.056%
2026-06-22	37.3000	37.5500	34.8000	35.1500	-14.164%	12	2,104	-34.139%
2026-06-18	39.5000	41.0500	39.1500	40.9500	+20.796%	53	2,117	-43.468%
2026-06-17	35.3800	36.8000	33.9000	33.9000	+23.949%	1,518	2,117	-31.711%
2026-06-16	31.0000	31.0000	26.9500	27.3500	-15.975%	46	1,005	-15.356%
2026-06-15	32.3500	32.8500	32.3100	32.5500	+7.960%	22	1,005	-28.879%
2026-06-12	30.0000	30.6000	29.2000	30.1500	-4.437%	23	993	-23.217%
2026-06-11	28.3000	31.8000	28.2300	31.5500	+10.508%	63	1,003	-26.624%
2026-06-10	29.1700	29.9700	28.2000	28.5500	-16.764%	39	957	-18.914%
2026-06-09	38.3000	38.3000	28.3600	34.3000	-7.422%	30	949	-32.507%
2026-06-08	38.3500	38.4000	36.0400	37.0500	+7.391%	53	949	-37.517%
2026-06-05	44.9300	44.9300	34.5000	34.5000	-30.972%	265	925	-32.899%
2026-06-04	46.1500	53.5500	42.5500	49.9800	-42.670%	134	691	-53.681%
2026-06-03	91.9500	91.9500	85.8000	87.1800	-0.034%	38	687	-73.446%
2026-06-02	93.9500	93.9500	81.8000	87.2100	+18.171%	98	705	-73.455%
2026-06-01	63.9500	79.2000	63.9500	73.8000	+12.192%	47	687	-68.631%
2026-05-29	59.9000	66.1500	59.0500	65.7800	+25.415%	17	686	-64.807%
2026-05-28	50.6700	52.5300	50.6700	52.4500	-2.473%	6	685	-55.863%
2026-05-27	52.8500	53.7800	52.8500	53.7800	+7.776%	2	686	-56.954%
2026-05-26	50.7900	54.4500	49.9000	49.9000	+9.670%	27	688	-53.607%
2026-05-22	45.3500	45.5000	45.3500	45.5000	+1.111%	3	678	-49.121%
2026-05-21	46.1500	46.1500	44.6500	45.0000	-6.852%	18	678	-48.556%
2026-05-20	49.7500	49.7500	47.9500	48.3100	+5.251%	8	678	-52.080%
2026-05-19	45.9000	45.9000	45.9000	45.9000	-3.368%	1	680	-49.564%
2026-05-18	49.0000	49.0000	47.5000	47.5000	-10.428%	4	680	-51.263%
2026-05-15	55.0000	57.3000	53.0300	53.0300	-15.098%	118	680	-56.345%
2026-05-14	54.6600	62.4600	54.6600	62.4600	+29.290%	106	737	-62.936%
2026-05-13	44.9500	48.3100	44.9500	48.3100	-7.629%	2	695	-52.080%
2026-05-12	52.3000	52.3000	52.3000	52.3000	-3.949%	5	695	-55.736%
2026-05-11	54.7600	55.3000	54.4500	54.4500	+8.358%	15	695	-57.484%
2026-05-08	50.5000	50.5000	50.2500	50.2500	+4.037%	4	683	-53.930%
2026-05-07	48.3000	48.3000	48.3000	48.3000	-4.356%	20	684	-52.070%
2026-05-06	49.6800	50.5000	49.6800	50.5000	-8.680%	3	684	-54.158%
2026-05-05	49.3700	55.3000	48.9500	55.3000	+23.741%	14	685	-58.137%
2026-05-04	48.2000	48.7000	44.6900	44.6900	-9.717%	7	697	-48.199%
2026-05-01	48.8400	49.5000	48.8400	49.5000	+5.319%	3	695	-53.232%
2026-04-30	45.1000	47.0000	45.1000	47.0000	+11.507%	30	695	-50.745%
2026-04-29	42.1500	42.1500	42.1500	42.1500	-2.204%	1	680	-45.077%
2026-04-28	43.1000	43.1000	43.1000	43.1000	-18.185%	1	680	-46.288%
2026-04-24	49.7300	52.6800	49.7300	52.6800	-4.738%	7	680	-56.055%
2026-04-23	55.0700	55.8000	54.7100	55.3000	+5.193%	28	679	-58.137%
2026-04-22	48.6200	52.7500	48.6200	52.5700	+27.134%	29	667	-55.963%
2026-04-21	39.8000	41.3500	39.8000	41.3500	+4.657%	15	693	-44.015%
2026-04-20	39.3500	39.6800	39.3500	39.5100	-8.499%	3	681	-41.407%
2026-04-17	42.5500	43.1800	41.5400	43.1800	+6.381%	75	680	-46.387%
2026-04-16	39.2000	40.6100	39.2000	40.5900	+4.479%	5	636	-42.966%
2026-04-15	37.3200	40.1000	37.3200	38.8500	+19.282%	19	636	-40.412%
2026-04-14	32.2500	33.2500	32.2500	32.5700	-1.601%	190	647	-28.922%
2026-04-13	31.5100	33.1000	31.5100	33.1000	+5.079%	123	650	-30.060%
2026-04-10	30.1300	32.4000	29.4700	31.5000	+29.950%	37	637	-26.508%
2026-04-09	23.7600	24.5500	22.8500	24.2400	+8.214%	59	640	-4.497%
2026-04-08	20.3300	22.4000	19.8500	22.4000	+29.107%	47	624	+3.348%
2026-04-07	15.1000	17.3500	15.1000	17.3500	+46.909%	23	616	+33.429%
2026-04-06	11.8600	11.8600	11.8100	11.8100	-5.671%	2	604	+96.020%
2026-04-02	12.2700	12.6700	12.0400	12.5200	-1.417%	103	575	+84.904%
2026-04-01	12.4000	12.7000	12.0700	12.7000	+13.596%	123	575	+82.283%
2026-03-31	10.0000	11.1800	10.0000	11.1800	+20.215%	8	548	+107.066%
2026-03-30	9.8500	10.1000	9.2400	9.3000	-18.062%	33	544	+148.925%
2026-03-27	11.8500	11.8600	11.3200	11.3500	-13.359%	103	516	+103.965%
2026-03-26	13.5000	13.5000	13.1000	13.1000	-9.966%	105	616	+76.718%
2026-03-25	14.5500	14.5500	14.5500	14.5500	-3.000%	2	511	+59.107%
2026-03-24	14.5500	15.1500	14.5500	15.0000	-5.838%	4	511	+54.333%
2026-03-23	15.2500	15.9300	15.2500	15.9300	+8.220%	2	511	+45.323%
2026-03-20	14.7200	14.7200	14.7200	14.7200	-3.158%	1	510	+57.269%
2026-03-19	15.2000	15.2000	15.2000	15.2000	+2.633%	1	510	+52.303%
2026-03-18	14.8200	14.8200	14.8100	14.8100	-17.263%	2	510	+56.313%
2026-03-16	17.9000	17.9000	17.9000	17.9000	-18.451%	10	511	+29.330%
2026-03-12	21.9000	21.9500	21.9000	21.9500	-11.670%	10	501	+5.467%
2026-03-10	24.8000	24.8500	24.8000	24.8500	-2.930%	23	496	-6.841%
2026-03-09	25.3000	26.2500	25.3000	25.6000	+7.473%	50	497	-9.570%
2026-03-06	23.1000	23.8200	23.0500	23.8200	+11.989%	7	510	-2.813%
2026-03-05	20.5800	21.2700	20.5800	21.2700	+16.868%	2	509	+8.839%
2026-03-04	18.1500	18.2000	18.1500	18.2000	-4.911%	2	509	+27.198%
2026-03-02	18.9300	19.1400	18.4000	19.1400	-0.829%	41	509	+20.951%
2026-02-27	19.3000	19.3000	19.3000	19.3000	-3.789%	1	509	+19.948%
2026-02-26	20.1000	20.1000	20.0500	20.0600	-22.248%	3	510	+15.404%
2026-02-25	25.5000	25.8000	25.5000	25.8000	+2.381%	4	508	-10.271%
2026-02-17	22.9000	25.2000	22.9000	25.2000	+0.800%	2	508	-8.135%
2026-02-13	25.4200	25.4200	25.0000	25.0000	-15.053%	2	508	-7.400%
2026-02-10	30.0900	30.0900	29.4300	29.4300	-8.203%	5	508	-21.339%
2026-02-09	32.0600	32.0600	32.0600	32.0600	+19.672%	1	507	-27.792%
2026-02-06	22.2500	26.7900	22.2500	26.7900	+39.314%	6	506	-13.587%
2026-02-04	17.4800	19.2300	17.4800	19.2300	-6.104%	66	505	+20.385%
2026-02-03	22.1000	22.1000	20.4800	20.4800	-19.051%	40	504	+13.037%
2026-02-02	25.2500	25.3000	25.2500	25.3000	-2.505%	10	521	-8.498%
2026-01-28	25.9500	25.9500	25.9500	25.9500	-0.803%	1	523	-10.790%
2026-01-27	26.1600	26.2000	26.0500	26.1600	+8.909%	104	522	-11.506%
2026-01-26	23.7500	24.0200	23.0100	24.0200	+7.232%	3	422	-3.622%
2026-01-23	21.7900	22.4000	21.5500	22.4000	-8.980%	12	420	+3.348%
2026-01-22	24.6100	24.6100	24.6100	24.6100	-2.535%	1	410	-5.933%
2026-01-21	24.3200	25.2500	24.3200	25.2500	-8.115%	6	409	-8.317%
2026-01-20	27.6000	27.6200	27.4800	27.4800	-16.322%	5	411	-15.757%
2026-01-16	31.1000	32.8400	31.1000	32.8400	+16.124%	71	339	-29.507%
2026-01-14	29.4700	29.4700	28.0500	28.2800	-1.806%	5	339	-18.140%
2026-01-12	28.8000	28.8000	28.8000	28.8000	-4.160%	1	335	-19.618%
2026-01-09	29.7600	30.1000	29.7600	30.0500	+12.127%	11	334	-22.962%
2026-01-08	26.5800	26.8000	26.1700	26.8000	-16.899%	4	329	-13.619%
2026-01-07	32.1400	32.2500	32.1400	32.2500	-1.677%	2	329	-28.217%
2026-01-02	36.4500	36.4500	32.8000	32.8000	+9.151%	28	329	-29.421%
2025-12-23	30.0500	30.0500	30.0500	30.0500	-2.593%	1	341	-22.962%
2025-12-22	30.8500	30.8500	30.8500	30.8500	+5.651%	1	341	-24.959%
2025-12-19	28.7200	29.2000	28.2000	29.2000	+10.816%	14	341	-20.719%
2025-12-18	26.9800	26.9800	26.3500	26.3500	+0.842%	3	331	-12.144%
2025-12-17	29.1200	29.1900	25.7900	26.1300	-19.724%	28	333	-11.405%
2025-12-16	33.3900	33.3900	31.7000	32.5500	+3.662%	14	333	-28.879%
2025-12-15	36.3500	36.3500	31.4000	31.4000	-19.487%	37	326	-26.274%
2025-12-12	45.4800	45.4800	39.0000	39.0000	-37.440%	20	316	-40.641%
2025-12-11	58.1200	62.3400	58.1200	62.3400	-5.731%	8	310	-62.865%
2025-12-10	63.9000	66.1300	63.4200	66.1300	+7.128%	18	309	-64.993%
2025-12-09	60.8100	61.7300	60.8100	61.7300	+3.400%	37	308	-62.498%
2025-12-08	60.0800	60.7500	59.7000	59.7000	+14.477%	4	273	-61.223%
2025-12-02	51.8000	52.1500	51.8000	52.1500	-13.802%	17	274	-55.609%
2025-11-28	60.5000	60.5000	60.5000	60.5000	+12.287%	3	271	-61.736%
2025-11-25	53.8800	53.8800	53.8800	53.8800	+9.847%	1	271	-57.034%
2025-11-24	49.2500	49.2500	49.0500	49.0500	+32.317%	3	271	-52.803%
2025-11-21	37.5200	37.5200	35.7100	37.0700	-9.142%	10	271	-37.551%
2025-11-19	36.1100	40.8000	36.1100	40.8000	+9.677%	6	271	-43.260%
2025-11-18	35.4000	37.5200	35.4000	37.2000	+1.918%	16	266	-37.769%
2025-11-14	35.3500	36.5000	35.3500	36.5000	+6.538%	10	270	-36.575%
2025-11-13	34.2600	34.2600	34.2600	34.2600	-12.713%	1	264	-32.428%
2025-11-11	38.6500	39.2500	38.6400	39.2500	-6.436%	11	264	-41.019%
2025-11-10	41.9500	41.9500	41.9500	41.9500	+15.852%	2	256	-44.815%
2025-11-07	36.2100	36.2100	36.2100	36.2100	-14.900%	17	256	-36.067%
2025-11-06	40.5000	42.5500	40.5000	42.5500	-2.184%	4	264	-45.593%
2025-11-05	39.4800	44.6000	39.4800	43.5000	+6.880%	7	264	-46.782%
2025-11-04	40.7000	40.7000	40.7000	40.7000	-8.271%	17	261	-43.120%
2025-11-03	44.3700	44.3700	44.3700	44.3700	-10.957%	15	246	-47.825%
2025-10-30	49.8300	49.8300	49.8300	49.8300	+19.268%	1	246	-53.542%
2025-10-28	41.7800	41.7800	41.7800	41.7800	+5.558%	1	245	-44.591%
2025-10-27	39.5800	39.5800	39.5800	39.5800	+17.448%	1	244	-41.511%
2025-10-21	33.7000	33.7000	33.7000	33.7000	-6.906%	1	244	-31.306%
2025-10-20	36.2000	36.2000	36.2000	36.2000	-1.737%	1	244	-36.050%
2025-10-17	36.8400	36.8400	36.8400	36.8400	-6.379%	1	244	-37.161%
2025-10-15	38.4500	40.6000	38.4500	39.3500	-4.258%	8	243	-41.169%
2025-10-13	39.7000	41.1000	39.7000	41.1000	+27.799%	2	236	-43.674%
2025-10-08	32.1600	32.1600	32.1600	32.1600	+15.269%	20	235	-28.016%
2025-10-07	27.9000	27.9000	27.9000	27.9000	-11.429%	1	215	-17.025%
2025-10-02	31.8500	31.8500	31.4000	31.5000	+9.185%	105	215	-26.508%
2025-09-26	28.2000	28.8500	28.2000	28.8500	-4.785%	7	122	-19.757%
2025-09-24	30.5000	30.5000	30.3000	30.3000	-3.195%	2	116	-23.597%
2025-09-23	31.3000	31.3000	31.3000	31.3000	-2.795%	1	117	-26.038%
2025-09-22	32.2000	32.2000	32.2000	32.2000	-1.075%	1	116	-28.106%
2025-09-17	33.2700	33.2700	32.5500	32.5500	-14.902%	2	115	-28.879%
2025-09-12	37.7500	39.8000	37.7500	38.2500	-0.727%	96	113	-39.477%
2025-09-11	38.5300	38.5300	38.5300	38.5300	-8.697%	6	27	-39.917%
2025-09-10	35.5500	42.2000	35.5500	42.2000	+47.038%	2	21	-45.142%
2025-09-09	29.7300	29.7300	28.5300	28.7000	0.000%	40	20	-19.338%