Dark

AVGO20261218C490
AVGO Dec 18 2026 490.00 Call (AVGO261218C00490000)
option OPRA

EOD

Jul 1, 2026

19.40-10.640%(-2.31)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	19.8500	19.8500	18.7500	19.4000	-10.640%	27	1,792	0.000%
2026-06-30	21.7100	21.7100	21.7100	21.7100	+6.161%	1	1,794	-10.640%
2026-06-29	20.4500	20.4500	20.4500	20.4500	+5.412%	10	1,793	-5.134%
2026-06-26	20.6200	20.6200	19.4000	19.4000	-18.692%	11	1,794	0.000%
2026-06-25	22.7500	23.8600	22.7500	23.8600	+1.662%	4	1,792	-18.692%
2026-06-24	25.3500	25.5000	23.4700	23.4700	-3.772%	13	1,792	-17.341%
2026-06-23	26.0000	26.0000	24.3900	24.3900	-16.615%	11	1,786	-20.459%
2026-06-22	32.7500	32.7500	29.2500	29.2500	-19.621%	17	1,797	-33.675%
2026-06-18	34.4200	36.3900	34.4200	36.3900	+17.539%	66	1,729	-46.689%
2026-06-17	28.3000	31.2200	28.3000	30.9600	+33.737%	50	1,729	-37.339%
2026-06-16	26.9000	26.9000	23.1500	23.1500	-19.197%	3	1,723	-16.199%
2026-06-15	28.1000	28.6500	27.8500	28.6500	+11.349%	8	1,722	-32.286%
2026-06-12	25.4000	26.0000	25.4000	25.7300	-8.107%	5	1,718	-24.602%
2026-06-11	24.7000	28.0000	24.7000	28.0000	+13.821%	6	1,716	-30.714%
2026-06-10	25.2000	26.0000	24.0000	24.6000	-18.435%	1,420	1,713	-21.138%
2026-06-09	29.9000	30.1700	27.4500	30.1600	-5.157%	29	637	-35.676%
2026-06-08	33.8000	33.8000	31.7000	31.8000	+3.922%	20	627	-38.994%
2026-06-05	38.0000	38.0000	30.6000	30.6000	-33.406%	32	639	-36.601%
2026-06-04	41.8000	47.5500	38.2400	45.9500	-42.201%	111	625	-57.780%
2026-06-03	79.4800	84.5000	79.4800	79.5000	-1.242%	55	639	-75.597%
2026-06-02	84.6000	84.6000	75.1500	80.5000	+20.329%	43	628	-75.901%
2026-06-01	61.8700	68.7000	61.8700	66.9000	+22.192%	30	624	-71.001%
2026-05-29	54.6700	56.7000	54.4500	54.7500	+24.291%	15	637	-64.566%
2026-05-27	42.0000	44.0500	42.0000	44.0500	+0.571%	16	641	-55.959%
2026-05-26	44.1200	44.1200	43.8000	43.8000	+10.886%	7	632	-55.708%
2026-05-22	39.6000	39.6500	39.5000	39.5000	-0.253%	22	618	-50.886%
2026-05-21	42.1500	42.1500	38.9500	39.6000	-5.263%	18	618	-51.010%
2026-05-20	41.8000	41.8000	41.8000	41.8000	-1.993%	2	618	-53.589%
2026-05-18	43.8300	43.8300	42.6500	42.6500	-13.225%	6	610	-54.513%
2026-05-15	49.1500	49.1500	49.1500	49.1500	-10.571%	10	610	-60.529%
2026-05-14	48.4500	54.9600	48.4500	54.9600	+33.075%	8	600	-64.702%
2026-05-13	39.7000	41.3000	39.6000	41.3000	-5.815%	8	595	-53.027%
2026-05-12	43.8500	43.8500	43.8500	43.8500	-9.606%	1	595	-55.758%
2026-05-11	48.6000	48.6000	48.5100	48.5100	+0.915%	2	595	-60.008%
2026-05-08	46.4500	48.0700	46.4500	48.0700	+19.935%	8	595	-59.642%
2026-05-07	39.9600	40.0800	39.9600	40.0800	-8.660%	2	588	-51.597%
2026-05-06	42.8100	43.8800	42.4500	43.8800	-8.488%	6	589	-55.789%
2026-05-05	47.9500	47.9500	47.9500	47.9500	+23.902%	1	590	-59.541%
2026-05-04	38.7000	38.7000	38.7000	38.7000	-9.219%	3	589	-49.871%
2026-05-01	42.5500	42.6300	42.5500	42.6300	+6.575%	2	587	-54.492%
2026-04-30	39.5100	40.4500	39.5100	40.0000	+12.835%	16	587	-51.500%
2026-04-29	35.4500	35.4500	35.4500	35.4500	+1.084%	1	586	-45.275%
2026-04-28	34.1000	35.6000	34.1000	35.0700	-19.564%	4	586	-44.682%
2026-04-27	43.1000	43.6000	42.6000	43.6000	-6.136%	32	585	-55.505%
2026-04-24	44.7500	46.4500	44.7500	46.4500	+0.108%	5	572	-58.235%
2026-04-23	48.0300	48.6000	46.4000	46.4000	+3.873%	3	573	-58.190%
2026-04-22	39.3500	44.7800	39.3500	44.6700	+25.478%	25	573	-56.570%
2026-04-21	36.2000	36.5700	35.6000	35.6000	+0.423%	88	547	-45.506%
2026-04-20	34.9300	35.4500	34.5500	35.4500	-5.467%	6	547	-45.275%
2026-04-17	36.9600	37.9300	36.5100	37.5000	+6.082%	23	545	-48.267%
2026-04-16	35.4500	35.4500	34.7500	35.3500	+7.545%	7	532	-45.120%
2026-04-15	32.0000	34.9600	31.5000	32.8700	+16.560%	68	531	-40.980%
2026-04-14	28.2000	28.2000	28.2000	28.2000	-0.142%	10	471	-31.206%
2026-04-13	26.1200	28.2400	26.1200	28.2400	+3.443%	3	471	-31.303%
2026-04-10	23.5000	27.3000	23.5000	27.3000	+37.601%	72	472	-28.938%
2026-04-09	20.4500	20.4500	19.8000	19.8400	+7.417%	35	467	-2.218%
2026-04-08	16.7600	18.4700	16.7300	18.4700	+26.767%	6	471	+5.035%
2026-04-07	12.7800	14.5700	12.2000	14.5700	+52.406%	55	470	+33.150%
2026-04-06	10.1500	10.1500	9.5600	9.5600	-5.253%	63	469	+102.929%
2026-04-02	10.1000	10.1000	9.9500	10.0900	-3.905%	62	414	+92.270%
2026-04-01	10.0000	10.5000	10.0000	10.5000	+12.299%	14	414	+84.762%
2026-03-31	8.5500	9.3500	8.3500	9.3500	+15.006%	39	410	+107.487%
2026-03-30	8.6500	8.6500	7.9500	8.1300	-14.869%	6	407	+138.622%
2026-03-27	9.5500	9.5500	9.5500	9.5500	-12.546%	1	402	+103.141%
2026-03-26	10.9200	10.9200	10.9200	10.9200	-12.640%	1	403	+77.656%
2026-03-25	12.5200	12.5200	12.5000	12.5000	-3.846%	2	403	+55.200%
2026-03-23	13.0000	13.0000	13.0000	13.0000	+8.787%	2	403	+49.231%
2026-03-20	12.2800	12.2800	11.9000	11.9500	-4.400%	4	403	+62.343%
2026-03-19	11.3400	12.5000	11.3400	12.5000	-0.715%	2	405	+55.200%
2026-03-18	12.9200	12.9200	12.5900	12.5900	-3.079%	2	403	+54.091%
2026-03-17	14.0600	14.0600	12.9900	12.9900	-18.507%	6	403	+49.346%
2026-03-16	15.9400	15.9600	15.9400	15.9400	-23.732%	5	408	+21.706%
2026-03-11	20.4000	20.9000	20.1900	20.9000	-1.647%	54	408	-7.177%
2026-03-10	23.4500	23.4500	21.2500	21.2500	-2.074%	6	423	-8.706%
2026-03-09	21.0500	22.6000	21.0500	21.7000	+7.532%	25	421	-10.599%
2026-03-06	19.8500	20.1800	19.8000	20.1800	+10.273%	12	423	-3.865%
2026-03-05	16.7200	18.9400	16.7200	18.3000	+18.370%	8	419	+6.011%
2026-03-04	16.0200	16.0200	15.4600	15.4600	-6.699%	4	418	+25.485%
2026-03-02	16.5700	16.5700	16.5700	16.5700	-6.384%	3	417	+17.079%
2026-02-27	17.0200	17.7000	17.0200	17.7000	+2.668%	11	417	+9.605%
2026-02-26	17.1000	17.2500	17.1000	17.2400	-21.458%	6	427	+12.529%
2026-02-25	21.9500	21.9500	21.9500	21.9500	+13.672%	8	419	-11.617%
2026-02-24	19.3100	19.3100	19.3100	19.3100	-13.408%	10	419	+0.466%
2026-02-20	23.0000	23.0000	22.1500	22.3000	+4.401%	26	409	-13.004%
2026-02-18	22.0000	22.0600	21.3600	21.3600	-3.784%	33	413	-9.176%
2026-02-17	22.4000	22.4000	22.2000	22.2000	+4.965%	2	415	-12.613%
2026-02-13	21.1500	21.1500	21.1500	21.1500	-13.673%	1	415	-8.274%
2026-02-12	24.5000	24.5000	24.5000	24.5000	-6.844%	1	415	-20.816%
2026-02-11	24.4000	26.3000	24.2500	26.3000	-0.379%	12	414	-26.236%
2026-02-10	26.3600	26.4100	26.3600	26.4000	-2.762%	8	419	-26.515%
2026-02-09	26.0500	29.0000	25.3000	27.1500	+21.858%	65	427	-28.545%
2026-02-06	21.3000	22.3800	21.3000	22.2800	+16.894%	53	430	-12.926%
2026-02-05	19.2000	21.6500	18.9400	19.0600	+17.654%	8	436	+1.784%
2026-02-04	16.2000	16.2000	16.0300	16.2000	-14.058%	103	436	+19.753%
2026-02-03	19.5500	19.5500	17.3500	18.8500	-13.532%	6	458	+2.918%
2026-02-02	21.8000	21.8000	21.8000	21.8000	+8.081%	17	458	-11.009%
2026-01-29	20.1700	20.1700	20.1700	20.1700	-10.276%	1	441	-3.818%
2026-01-27	22.4800	22.4800	22.4800	22.4800	+7.048%	1	442	-13.701%
2026-01-26	21.3000	21.3000	21.0000	21.0000	+6.870%	16	441	-7.619%
2026-01-23	18.9000	19.7500	18.9000	19.6500	-10.884%	104	427	-1.272%
2026-01-22	21.9200	22.0500	21.9200	22.0500	-1.782%	16	347	-12.018%
2026-01-21	21.5000	22.4500	21.5000	22.4500	-6.067%	18	331	-13.586%
2026-01-20	25.1000	25.1000	23.9000	23.9000	-17.586%	11	337	-18.828%
2026-01-16	27.4800	29.0000	26.7500	29.0000	+6.618%	11	330	-33.103%
2026-01-15	27.2000	27.2000	27.2000	27.2000	+11.934%	1	330	-28.676%
2026-01-14	24.8500	24.8500	23.9500	24.3000	-20.039%	8	330	-20.165%
2026-01-13	30.3000	30.3900	30.3000	30.3900	+7.385%	2	323	-36.163%
2026-01-12	27.9500	28.3000	27.9500	28.3000	+6.954%	13	323	-31.449%
2026-01-09	26.4600	26.4600	26.4600	26.4600	+5.840%	1	317	-26.682%
2026-01-07	25.0000	25.0000	25.0000	25.0000	-8.925%	29	318	-22.400%
2026-01-06	27.4500	27.4500	27.4500	27.4500	+0.734%	31	344	-29.326%
2026-01-05	27.2500	27.2500	27.2500	27.2500	-2.679%	1	371	-28.807%
2026-01-02	28.7500	28.7500	28.0000	28.0000	-4.988%	2	371	-30.714%
2025-12-29	28.9100	29.4700	28.9100	29.4700	-1.306%	7	371	-34.170%
2025-12-26	28.9000	29.8600	28.9000	29.8600	+3.681%	2	375	-35.030%
2025-12-23	26.9000	28.8000	26.9000	28.8000	+23.182%	2	374	-32.639%
2025-12-18	23.1100	23.5000	23.1100	23.3800	+1.652%	10	374	-17.023%
2025-12-17	25.1600	25.1800	22.3500	23.0000	-17.563%	27	369	-15.652%
2025-12-16	27.7000	27.9000	27.5500	27.9000	-7.921%	35	378	-30.466%
2025-12-15	30.3000	30.3000	30.3000	30.3000	-15.126%	1	353	-35.974%
2025-12-12	40.9500	40.9500	35.7000	35.7000	-39.899%	4	352	-45.658%
2025-12-10	55.1000	59.4000	55.1000	59.4000	+7.706%	5	351	-67.340%
2025-12-09	55.1500	55.1500	55.1500	55.1500	+0.620%	10	351	-64.823%
2025-12-08	54.8100	54.8100	54.8100	54.8100	+12.316%	1	351	-64.605%
2025-12-05	49.2000	49.2000	48.8000	48.8000	+7.607%	37	350	-60.246%
2025-12-03	42.9000	45.3500	42.9000	45.3500	-2.284%	275	338	-57.222%
2025-12-02	46.7900	46.9000	46.4100	46.4100	-13.688%	61	180	-58.199%
2025-11-28	55.0500	55.0500	53.7700	53.7700	+10.797%	2	168	-63.920%
2025-11-25	48.5300	48.5300	48.5300	48.5300	+2.168%	1	166	-60.025%
2025-11-24	44.3000	47.5000	43.2500	47.5000	+43.418%	14	166	-59.158%
2025-11-21	33.5000	33.5000	32.2300	33.1200	-0.451%	6	162	-41.425%
2025-11-18	33.1200	33.2700	32.8200	33.2700	+2.685%	4	162	-41.689%
2025-11-13	32.4000	32.4000	32.4000	32.4000	-17.557%	3	162	-40.123%
2025-11-05	39.8500	39.9500	39.3000	39.3000	+2.987%	6	159	-50.636%
2025-11-04	38.1600	38.1600	38.1600	38.1600	-9.958%	15	153	-49.161%
2025-10-31	44.8500	44.8500	42.3800	42.3800	+4.436%	53	161	-54.224%
2025-10-28	40.3000	40.5800	40.3000	40.5800	+17.623%	14	111	-52.193%
2025-10-27	34.1000	34.5000	34.1000	34.5000	+19.584%	2	101	-43.768%
2025-10-22	28.8500	28.8500	28.8500	28.8500	-5.873%	5	101	-32.756%
2025-10-21	30.3500	30.6500	30.3500	30.6500	-10.249%	3	101	-36.705%
2025-10-17	33.3900	34.1500	33.0000	34.1500	-5.139%	14	101	-43.192%
2025-10-15	36.1500	36.1500	35.1500	36.0000	-1.505%	10	91	-46.111%
2025-10-13	36.5500	36.5500	36.2000	36.5500	+20.826%	18	85	-46.922%
2025-10-09	30.5000	30.5000	30.2000	30.2500	+8.618%	34	69	-35.868%
2025-10-06	27.8500	27.8500	27.8500	27.8500	+1.940%	7	38	-30.341%
2025-10-03	27.3200	27.3200	27.3200	27.3200	+5.891%	3	31	-28.990%
2025-09-25	25.9000	25.9000	25.8000	25.8000	-4.692%	2	28	-24.806%
2025-09-23	28.4000	28.4000	27.0700	27.0700	+0.857%	12	29	-28.334%
2025-09-22	26.8400	26.8400	26.8400	26.8400	-7.830%	1	24	-27.720%
2025-09-18	29.1200	29.1200	29.1200	29.1200	-17.507%	8	23	-33.379%
2025-09-15	35.3000	35.3000	35.3000	35.3000	+3.367%	3	15	-45.042%
2025-09-12	34.1500	34.1500	34.1500	34.1500	-13.060%	8	12	-43.192%
2025-09-10	30.7500	39.2900	30.7500	39.2800	0.000%	4	4	-50.611%