Dark

AVGO20261218C480
AVGO Dec 18 2026 480.00 Call (AVGO261218C00480000)
option OPRA

EOD

Jul 1, 2026

20.92-10.176%(-2.37)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	21.0000	21.7500	20.6000	20.9200	-10.176%	37	1,277	0.000%
2026-06-30	23.7700	23.7700	22.6800	23.2900	+2.599%	5	1,272	-10.176%
2026-06-29	19.9000	23.2000	19.9000	22.7000	+6.573%	32	1,272	-7.841%
2026-06-26	22.0000	22.8000	20.9000	21.3000	-15.644%	96	1,251	-1.784%
2026-06-25	25.6000	27.0000	24.3000	25.2500	-4.284%	90	1,253	-17.149%
2026-06-24	26.3300	26.3800	25.5500	26.3800	+0.114%	13	1,282	-20.697%
2026-06-23	28.4000	28.4000	26.0000	26.3500	-17.398%	73	1,282	-20.607%
2026-06-22	35.8500	35.8500	31.7200	31.9000	-15.942%	273	1,278	-34.420%
2026-06-18	36.8400	38.6000	36.8400	37.9500	+22.419%	46	1,393	-44.875%
2026-06-17	29.4000	33.2900	29.4000	31.0000	+24.498%	56	1,393	-32.516%
2026-06-16	25.7000	25.7000	24.9000	24.9000	-19.024%	16	1,354	-15.984%
2026-06-15	31.3300	32.2100	29.8500	30.7500	+10.373%	39	1,361	-31.967%
2026-06-12	27.1100	28.0500	27.1100	27.8600	-3.432%	25	1,366	-24.910%
2026-06-11	27.7500	28.9600	25.8700	28.8500	+10.749%	30	1,374	-27.487%
2026-06-10	28.6700	28.6700	25.8200	26.0500	-19.599%	376	1,366	-19.693%
2026-06-09	36.4100	36.4100	26.2400	32.4000	-4.566%	66	1,080	-35.432%
2026-06-08	35.5000	36.2000	33.9400	33.9500	+2.413%	82	1,083	-38.380%
2026-06-05	42.4000	42.4000	32.6200	33.1500	-32.690%	130	1,021	-36.893%
2026-06-04	43.2500	50.4500	39.9500	49.2500	-40.534%	225	902	-57.523%
2026-06-03	89.0000	89.6500	81.0000	82.8200	-2.046%	166	850	-74.740%
2026-06-02	86.9500	88.2500	78.9400	84.5500	+19.641%	114	851	-75.257%
2026-06-01	63.2200	73.8000	63.2200	70.6700	+15.135%	71	837	-70.398%
2026-05-29	58.6400	61.5300	55.7000	61.3800	+22.760%	25	835	-65.917%
2026-05-28	47.8500	50.0000	47.2400	50.0000	+5.932%	3	838	-58.160%
2026-05-27	47.4200	47.4200	45.0000	47.2000	+0.426%	7	838	-55.678%
2026-05-26	49.0000	53.2000	46.8000	47.0000	+13.253%	18	837	-55.489%
2026-05-22	42.2500	42.4400	41.5000	41.5000	-2.007%	17	820	-49.590%
2026-05-21	43.0000	43.0000	41.9500	42.3500	-5.574%	35	840	-50.602%
2026-05-20	44.7000	45.2000	44.7000	44.8500	-4.167%	6	840	-53.356%
2026-05-18	45.9500	46.8000	45.5000	46.8000	-6.024%	8	841	-55.299%
2026-05-15	50.0000	52.0000	49.8000	49.8000	-15.032%	25	841	-57.992%
2026-05-14	51.0000	58.6100	51.0000	58.6100	+35.703%	6	828	-64.306%
2026-05-13	41.9000	43.1900	41.8500	43.1900	+1.743%	12	833	-51.563%
2026-05-12	48.5500	48.5500	41.8900	42.4500	-15.100%	11	833	-50.718%
2026-05-11	52.6000	52.6000	50.0000	50.0000	-1.768%	17	833	-58.160%
2026-05-08	46.4000	53.0000	45.9000	50.9000	+21.190%	13	824	-58.900%
2026-05-07	40.0000	42.0500	39.9000	42.0000	-9.833%	16	827	-50.190%
2026-05-06	47.5000	47.5000	45.7900	46.5800	-8.108%	13	838	-55.088%
2026-05-05	49.0000	51.3500	49.0000	50.6900	+21.998%	23	843	-58.730%
2026-05-04	43.3000	43.3000	41.5500	41.5500	-8.681%	19	854	-49.651%
2026-05-01	45.5000	45.5000	45.5000	45.5000	+3.574%	5	853	-54.022%
2026-04-30	42.7500	43.9300	42.7500	43.9300	+20.027%	19	853	-52.379%
2026-04-28	39.9000	41.3800	36.6000	36.6000	-21.459%	16	843	-42.842%
2026-04-27	46.9400	46.9400	46.0900	46.6000	-6.482%	17	833	-55.107%
2026-04-24	48.7000	49.8300	48.6800	49.8300	+1.219%	203	820	-58.017%
2026-04-23	51.4400	51.6200	49.2300	49.2300	+3.642%	4	716	-57.506%
2026-04-22	42.0000	48.1200	42.0000	47.5000	+21.328%	32	713	-55.958%
2026-04-21	37.2000	39.1500	37.2000	39.1500	+7.851%	14	708	-46.564%
2026-04-20	37.3200	37.3200	36.3000	36.3000	-6.947%	29	708	-42.369%
2026-04-17	39.0100	39.0100	39.0100	39.0100	+4.193%	11	696	-46.373%
2026-04-16	37.4000	37.4400	37.4000	37.4400	+5.376%	2	696	-44.124%
2026-04-15	35.6000	35.6000	35.5300	35.5300	+15.357%	5	695	-41.120%
2026-04-14	30.1500	30.8000	30.1500	30.8000	+0.984%	37	691	-32.078%
2026-04-13	28.4400	30.5000	28.4400	30.5000	+4.631%	2	654	-31.410%
2026-04-10	27.8100	30.0200	26.4200	29.1500	+35.141%	138	653	-28.233%
2026-04-09	21.8000	21.8000	21.5000	21.5700	+10.615%	121	583	-3.013%
2026-04-08	19.4400	19.5000	19.2500	19.5000	+24.760%	29	575	+7.282%
2026-04-07	14.1300	15.6300	13.0500	15.6300	+46.075%	31	571	+33.845%
2026-04-06	10.4700	10.7500	10.4700	10.7000	+5.941%	28	583	+95.514%
2026-04-02	10.1000	10.1000	10.1000	10.1000	-8.182%	1	585	+107.129%
2026-04-01	11.1500	11.1500	10.6500	11.0000	+4.167%	32	585	+90.182%
2026-03-31	9.5000	10.5600	9.2000	10.5600	+28.311%	16	584	+98.106%
2026-03-30	9.4000	9.4000	8.2000	8.2300	-21.244%	36	583	+154.192%
2026-03-27	10.9500	10.9500	10.4500	10.4500	-13.992%	55	598	+100.191%
2026-03-26	12.5500	12.5500	11.8400	12.1500	-10.332%	147	543	+72.181%
2026-03-24	13.5500	13.5500	13.5500	13.5500	-3.214%	3	544	+54.391%
2026-03-23	14.0000	14.0000	14.0000	14.0000	+8.359%	3	544	+49.429%
2026-03-20	12.9200	12.9200	12.9200	12.9200	-6.377%	1	544	+61.920%
2026-03-19	12.3800	13.8000	12.3000	13.8000	+4.151%	207	544	+51.594%
2026-03-18	15.3100	15.3100	13.2500	13.2500	-9.925%	9	585	+57.887%
2026-03-17	15.1000	15.1000	14.7100	14.7100	-12.179%	5	586	+42.216%
2026-03-16	16.7500	16.7500	16.7500	16.7500	-6.944%	3	582	+24.896%
2026-03-13	19.0000	19.0000	18.0000	18.0000	-8.953%	30	579	+16.222%
2026-03-12	19.7600	19.7700	19.7300	19.7700	-9.726%	4	567	+5.817%
2026-03-11	23.1000	23.1000	21.9000	21.9000	-5.359%	2	566	-4.475%
2026-03-10	23.1400	23.1400	23.1400	23.1400	-4.774%	2	565	-9.594%
2026-03-09	23.7500	24.3000	23.7500	24.3000	+9.657%	25	565	-13.909%
2026-03-06	21.3500	22.1600	20.8000	22.1600	+12.203%	41	566	-5.596%
2026-03-05	20.4800	20.4800	18.5000	19.7500	+18.334%	111	551	+5.924%
2026-03-04	18.0000	18.0000	16.6900	16.6900	-0.060%	8	473	+25.345%
2026-03-03	16.5000	16.7000	16.1000	16.7000	-7.479%	63	473	+25.269%
2026-03-02	17.4000	18.0500	17.4000	18.0500	-5.000%	7	473	+15.900%
2026-02-27	17.2000	19.0000	17.2000	19.0000	-3.308%	24	470	+10.105%
2026-02-26	19.0000	19.6500	17.4500	19.6500	-16.878%	29	464	+6.463%
2026-02-25	23.6400	23.6400	23.6400	23.6400	+12.571%	10	441	-11.506%
2026-02-24	19.0000	21.1400	19.0000	21.0000	-12.097%	29	441	-0.381%
2026-02-18	23.8900	23.8900	23.8900	23.8900	+3.870%	19	441	-12.432%
2026-02-17	20.6600	23.0000	20.6600	23.0000	+0.305%	3	435	-9.043%
2026-02-13	24.1900	24.1900	22.9300	22.9300	-19.118%	2	434	-8.766%
2026-02-11	27.8500	28.3500	27.8500	28.3500	+1.070%	2	434	-26.208%
2026-02-10	28.1100	29.3700	28.0500	28.0500	-4.592%	12	434	-25.419%
2026-02-09	30.3500	30.3500	29.4000	29.4000	+18.692%	10	437	-28.844%
2026-02-06	23.0000	24.7700	23.0000	24.7700	+30.368%	11	437	-15.543%
2026-02-05	21.0000	23.0000	19.0000	19.0000	+9.827%	23	433	+10.105%
2026-02-04	19.3000	19.3000	16.8000	17.3000	-8.755%	858	429	+20.925%
2026-02-03	22.0000	22.0000	18.9600	18.9600	-19.353%	12	1,090	+10.338%
2026-02-02	23.5300	23.6000	23.5100	23.5100	+0.815%	19	1,085	-11.017%
2026-01-29	22.4500	23.3200	22.4500	23.3200	-5.778%	6	1,096	-10.292%
2026-01-27	24.5100	24.7500	23.6800	24.7500	+9.756%	18	1,096	-15.475%
2026-01-26	22.4000	22.8700	21.5500	22.5500	+7.126%	108	1,096	-7.228%
2026-01-23	21.0500	21.0500	21.0500	21.0500	-7.675%	1	1,060	-0.618%
2026-01-22	24.0000	24.0000	22.8000	22.8000	-5.198%	2	1,060	-8.246%
2026-01-21	22.7600	24.0500	22.7600	24.0500	-7.143%	10	1,060	-13.015%
2026-01-20	25.8600	25.9000	25.8100	25.9000	-16.881%	8	1,062	-19.228%
2026-01-16	29.2000	31.1600	29.2000	31.1600	+8.837%	2	1,062	-32.863%
2026-01-15	29.6000	29.6000	28.6300	28.6300	+3.544%	6	1,062	-26.930%
2026-01-14	27.6500	27.6500	27.6500	27.6500	-13.729%	1	1,062	-24.340%
2026-01-13	32.0500	32.0500	32.0500	32.0500	+6.727%	1	1,062	-34.727%
2026-01-12	29.9800	30.0300	29.9800	30.0300	+9.160%	2	1,061	-30.336%
2026-01-09	25.6000	27.5100	25.6000	27.5100	+12.746%	7	1,061	-23.955%
2026-01-08	25.2000	25.2000	24.2900	24.4000	-14.834%	7	1,057	-14.262%
2026-01-07	28.6000	28.6500	28.6000	28.6500	-2.118%	3	1,059	-26.981%
2026-01-06	28.7500	29.2700	28.6100	29.2700	-4.096%	3	1,057	-28.528%
2026-01-02	32.8500	32.8500	30.5200	30.5200	+2.074%	7	1,058	-31.455%
2025-12-31	30.6500	30.6500	29.7500	29.9000	-5.109%	57	1,056	-30.033%
2025-12-30	31.5100	31.5100	31.5100	31.5100	+1.351%	2	1,056	-33.608%
2025-12-29	31.0900	31.0900	31.0900	31.0900	-4.043%	1	1,056	-32.711%
2025-12-26	31.1300	32.4000	31.0000	32.4000	+7.641%	14	1,055	-35.432%
2025-12-23	30.1000	30.1000	30.1000	30.1000	+9.137%	1	1,053	-30.498%
2025-12-22	27.6200	27.6200	27.5800	27.5800	+4.075%	2	1,053	-24.148%
2025-12-19	26.5000	26.5000	26.5000	26.5000	+7.899%	5	1,054	-21.057%
2025-12-18	24.5500	24.5600	24.5500	24.5600	-1.563%	5	1,049	-14.821%
2025-12-17	25.0000	25.0000	24.2500	24.9500	-17.275%	12	1,049	-16.152%
2025-12-16	30.9600	30.9600	29.2000	30.1600	-6.481%	30	1,046	-30.637%
2025-12-15	32.4600	32.4600	31.6000	32.2500	-10.167%	19	1,045	-35.132%
2025-12-12	44.0000	44.0000	35.9000	35.9000	-38.632%	15	1,055	-41.727%
2025-12-11	58.5000	58.5000	58.5000	58.5000	-6.773%	2	1,043	-64.239%
2025-12-10	59.0000	63.3500	59.0000	62.7500	+5.818%	5	1,045	-66.661%
2025-12-09	59.3000	59.3000	59.3000	59.3000	+3.944%	1	1,046	-64.722%
2025-12-08	56.5500	57.0500	56.5500	57.0500	+18.978%	8	1,046	-63.330%
2025-12-04	48.3300	48.3300	47.9500	47.9500	+5.061%	30	1,044	-56.371%
2025-12-03	45.3800	45.6400	45.3800	45.6400	-7.798%	2	1,016	-54.163%
2025-12-02	50.4000	50.4000	48.9500	49.5000	-7.787%	31	1,016	-57.737%
2025-12-01	53.6900	53.6900	53.6800	53.6800	-5.725%	2	987	-61.028%
2025-11-28	56.8000	56.9400	56.8000	56.9400	-0.105%	2	987	-63.260%
2025-11-26	53.6000	57.0000	53.6000	57.0000	+11.393%	6	989	-63.298%
2025-11-25	47.0000	51.1700	47.0000	51.1700	+8.757%	5	989	-59.117%
2025-11-24	37.0000	47.0500	37.0000	47.0500	+41.079%	11	986	-55.537%
2025-11-21	35.4200	35.4200	33.0000	33.3500	-23.421%	12	985	-37.271%
2025-11-20	43.5500	43.5500	43.5500	43.5500	+12.824%	1	984	-51.963%
2025-11-19	38.4000	38.6000	38.4000	38.6000	+9.815%	3	983	-45.803%
2025-11-18	35.0600	35.4800	34.6700	35.1500	+9.844%	9	983	-40.484%
2025-11-13	32.0000	32.0000	32.0000	32.0000	-19.294%	1	982	-34.625%
2025-11-10	39.6500	39.6500	39.6500	39.6500	+2.720%	2	981	-47.238%
2025-11-06	38.6000	38.6000	38.6000	38.6000	-7.434%	1	981	-45.803%
2025-11-05	37.2500	42.2500	37.2400	41.7000	-5.227%	6	980	-49.832%
2025-11-04	44.0000	44.0000	44.0000	44.0000	-0.227%	1	979	-52.455%
2025-11-03	43.6300	44.1000	43.2500	44.1000	-4.854%	3	981	-52.562%
2025-10-31	46.3500	46.3500	46.3500	46.3500	-2.421%	1	981	-54.865%
2025-10-30	47.5000	47.5000	47.5000	47.5000	-1.042%	1	981	-55.958%
2025-10-29	44.8000	48.0000	44.8000	48.0000	+8.108%	22	980	-56.417%
2025-10-28	42.7000	44.5000	42.7000	44.4000	+23.299%	822	979	-52.883%
2025-10-24	33.8100	36.0100	33.7900	36.0100	+14.317%	15	230	-41.905%
2025-10-23	31.5000	31.5000	31.5000	31.5000	+5.210%	10	221	-33.587%
2025-10-22	31.8200	31.8200	29.9400	29.9400	-4.680%	8	211	-30.127%
2025-10-21	31.3500	31.4100	31.3500	31.4100	-11.396%	30	204	-33.397%
2025-10-17	35.3900	35.4500	35.3900	35.4500	+16.230%	2	190	-40.987%
2025-10-08	30.5000	30.5000	30.5000	30.5000	+5.719%	16	190	-31.410%
2025-10-06	28.8900	28.9000	28.8500	28.8500	-3.737%	100	188	-27.487%
2025-10-02	29.8000	29.9700	29.8000	29.9700	+8.587%	2	88	-30.197%
2025-09-25	27.6000	27.6000	27.6000	27.6000	-4.399%	9	88	-24.203%
2025-09-23	28.8700	28.8700	28.8700	28.8700	-3.767%	5	86	-27.537%
2025-09-22	28.6400	30.0000	28.6400	30.0000	-1.381%	6	82	-30.267%
2025-09-19	30.4200	30.4200	30.4200	30.4200	-15.382%	2	76	-31.229%
2025-09-12	36.3500	36.3500	35.9500	35.9500	-0.360%	67	76	-41.808%
2025-09-11	38.5700	38.5700	36.0800	36.0800	0.000%	10	10	-42.018%