Dark

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

EOD

Aug 20, 2026

9.25-1.596%(-0.15)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.4700	9.4700	8.6000	9.2500	-1.596%	21	1,862	0.000%
2026-08-19	9.6500	9.6500	9.0900	9.4000	-27.132%	10	1,862	-1.596%
2026-08-18	12.7100	12.9500	12.6000	12.9000	-22.383%	39	1,858	-28.295%
2026-08-17	17.4000	17.4000	16.5000	16.6200	+3.810%	13	1,867	-44.344%
2026-08-14	22.2200	22.2200	15.7500	16.0100	-40.505%	81	1,857	-42.224%
2026-08-13	27.4000	27.9500	26.8900	26.9100	+10.741%	11	1,847	-65.626%
2026-08-12	27.7300	27.7300	24.3000	24.3000	+0.621%	13	1,847	-61.934%
2026-08-11	28.9000	28.9000	24.1500	24.1500	-17.436%	5	1,844	-61.698%
2026-08-10	32.6500	32.6500	29.2500	29.2500	-6.250%	25	1,844	-68.376%
2026-08-07	32.4200	32.4200	31.1000	31.2000	-0.288%	31	1,820	-70.353%
2026-08-06	33.2800	33.4500	31.2900	31.2900	-3.426%	13	1,815	-70.438%
2026-08-05	35.2000	35.2000	32.3000	32.4000	-4.566%	311	1,802	-71.451%
2026-08-04	25.0000	34.2000	25.0000	33.9500	+65.207%	24	1,840	-72.754%
2026-08-03	18.4500	20.5500	18.4500	20.5500	-0.773%	6	1,830	-54.988%
2026-07-31	21.0000	21.0000	19.2000	20.7100	+3.035%	7	1,828	-55.336%
2026-07-30	19.8000	21.1500	19.8000	20.1000	+18.794%	21	1,826	-53.980%
2026-07-29	18.6300	19.2500	16.8600	16.9200	-16.238%	9	1,827	-45.331%
2026-07-28	18.2000	20.2000	18.2000	20.2000	-1.463%	4	1,828	-54.208%
2026-07-27	22.0300	22.0300	19.0000	20.5000	+2.500%	89	1,827	-54.878%
2026-07-24	21.0000	21.2000	20.0000	20.0000	-18.033%	23	1,822	-53.750%
2026-07-23	24.5800	24.5800	24.3500	24.4000	-7.925%	3	1,825	-62.090%
2026-07-22	24.0000	26.5000	24.0000	26.5000	+17.778%	6	1,825	-65.094%
2026-07-21	21.7000	22.5000	21.6500	22.5000	+1.580%	43	1,823	-58.889%
2026-07-20	19.9000	22.1500	19.9000	22.1500	+12.152%	9	1,826	-58.239%
2026-07-17	17.9700	20.0500	16.5000	19.7500	-5.048%	38	1,817	-53.165%
2026-07-16	21.7000	22.0500	20.8000	20.8000	-20.154%	16	1,811	-55.529%
2026-07-15	25.2200	26.0500	25.2200	26.0500	-1.101%	3	1,807	-64.491%
2026-07-14	26.3400	26.3400	26.3400	26.3400	-10.712%	3	1,806	-64.882%
2026-07-10	29.4200	30.0000	29.4200	29.5000	+1.900%	9	1,808	-68.644%
2026-07-09	30.4800	31.0000	27.6200	28.9500	+9.742%	5	1,801	-68.048%
2026-07-08	21.3600	27.0000	19.9000	26.3800	+42.672%	16	1,800	-64.936%
2026-07-07	18.5400	19.8000	18.4900	18.4900	-11.319%	13	1,803	-49.973%
2026-07-06	20.5000	20.8500	20.5000	20.8500	+32.381%	4	1,791	-55.635%
2026-07-02	19.1000	19.1000	15.7500	15.7500	-18.814%	40	1,792	-41.270%
2026-07-01	19.8500	19.8500	18.7500	19.4000	-10.640%	27	1,792	-52.320%
2026-06-30	21.7100	21.7100	21.7100	21.7100	+6.161%	1	1,794	-57.393%
2026-06-29	20.4500	20.4500	20.4500	20.4500	+5.412%	10	1,793	-54.768%
2026-06-26	20.6200	20.6200	19.4000	19.4000	-18.692%	11	1,794	-52.320%
2026-06-25	22.7500	23.8600	22.7500	23.8600	+1.662%	4	1,792	-61.232%
2026-06-24	25.3500	25.5000	23.4700	23.4700	-3.772%	13	1,792	-60.588%
2026-06-23	26.0000	26.0000	24.3900	24.3900	-16.615%	11	1,786	-62.075%
2026-06-22	32.7500	32.7500	29.2500	29.2500	-19.621%	17	1,797	-68.376%
2026-06-18	34.4200	36.3900	34.4200	36.3900	+17.539%	66	1,729	-74.581%
2026-06-17	28.3000	31.2200	28.3000	30.9600	+33.737%	50	1,729	-70.123%
2026-06-16	26.9000	26.9000	23.1500	23.1500	-19.197%	3	1,723	-60.043%
2026-06-15	28.1000	28.6500	27.8500	28.6500	+11.349%	8	1,722	-67.714%
2026-06-12	25.4000	26.0000	25.4000	25.7300	-8.107%	5	1,718	-64.050%
2026-06-11	24.7000	28.0000	24.7000	28.0000	+13.821%	6	1,716	-66.964%
2026-06-10	25.2000	26.0000	24.0000	24.6000	-18.435%	1,420	1,713	-62.398%
2026-06-09	29.9000	30.1700	27.4500	30.1600	-5.157%	29	637	-69.330%
2026-06-08	33.8000	33.8000	31.7000	31.8000	+3.922%	20	627	-70.912%
2026-06-05	38.0000	38.0000	30.6000	30.6000	-33.406%	32	639	-69.771%
2026-06-04	41.8000	47.5500	38.2400	45.9500	-42.201%	111	625	-79.869%
2026-06-03	79.4800	84.5000	79.4800	79.5000	-1.242%	55	639	-88.365%
2026-06-02	84.6000	84.6000	75.1500	80.5000	+20.329%	43	628	-88.509%
2026-06-01	61.8700	68.7000	61.8700	66.9000	+22.192%	30	624	-86.173%
2026-05-29	54.6700	56.7000	54.4500	54.7500	+24.291%	15	637	-83.105%
2026-05-27	42.0000	44.0500	42.0000	44.0500	+0.571%	16	641	-79.001%
2026-05-26	44.1200	44.1200	43.8000	43.8000	+10.886%	7	632	-78.881%
2026-05-22	39.6000	39.6500	39.5000	39.5000	-0.253%	22	618	-76.582%
2026-05-21	42.1500	42.1500	38.9500	39.6000	-5.263%	18	618	-76.641%
2026-05-20	41.8000	41.8000	41.8000	41.8000	-1.993%	2	618	-77.871%
2026-05-18	43.8300	43.8300	42.6500	42.6500	-13.225%	6	610	-78.312%
2026-05-15	49.1500	49.1500	49.1500	49.1500	-10.571%	10	610	-81.180%
2026-05-14	48.4500	54.9600	48.4500	54.9600	+33.075%	8	600	-83.170%
2026-05-13	39.7000	41.3000	39.6000	41.3000	-5.815%	8	595	-77.603%
2026-05-12	43.8500	43.8500	43.8500	43.8500	-9.606%	1	595	-78.905%
2026-05-11	48.6000	48.6000	48.5100	48.5100	+0.915%	2	595	-80.932%
2026-05-08	46.4500	48.0700	46.4500	48.0700	+19.935%	8	595	-80.757%
2026-05-07	39.9600	40.0800	39.9600	40.0800	-8.660%	2	588	-76.921%
2026-05-06	42.8100	43.8800	42.4500	43.8800	-8.488%	6	589	-78.920%
2026-05-05	47.9500	47.9500	47.9500	47.9500	+23.902%	1	590	-80.709%
2026-05-04	38.7000	38.7000	38.7000	38.7000	-9.219%	3	589	-76.098%
2026-05-01	42.5500	42.6300	42.5500	42.6300	+6.575%	2	587	-78.302%
2026-04-30	39.5100	40.4500	39.5100	40.0000	+12.835%	16	587	-76.875%
2026-04-29	35.4500	35.4500	35.4500	35.4500	+1.084%	1	586	-73.907%
2026-04-28	34.1000	35.6000	34.1000	35.0700	-19.564%	4	586	-73.624%
2026-04-27	43.1000	43.6000	42.6000	43.6000	-6.136%	32	585	-78.784%
2026-04-24	44.7500	46.4500	44.7500	46.4500	+0.108%	5	572	-80.086%
2026-04-23	48.0300	48.6000	46.4000	46.4000	+3.873%	3	573	-80.065%
2026-04-22	39.3500	44.7800	39.3500	44.6700	+25.478%	25	573	-79.293%
2026-04-21	36.2000	36.5700	35.6000	35.6000	+0.423%	88	547	-74.017%
2026-04-20	34.9300	35.4500	34.5500	35.4500	-5.467%	6	547	-73.907%
2026-04-17	36.9600	37.9300	36.5100	37.5000	+6.082%	23	545	-75.333%
2026-04-16	35.4500	35.4500	34.7500	35.3500	+7.545%	7	532	-73.833%
2026-04-15	32.0000	34.9600	31.5000	32.8700	+16.560%	68	531	-71.859%
2026-04-14	28.2000	28.2000	28.2000	28.2000	-0.142%	10	471	-67.199%
2026-04-13	26.1200	28.2400	26.1200	28.2400	+3.443%	3	471	-67.245%
2026-04-10	23.5000	27.3000	23.5000	27.3000	+37.601%	72	472	-66.117%
2026-04-09	20.4500	20.4500	19.8000	19.8400	+7.417%	35	467	-53.377%
2026-04-08	16.7600	18.4700	16.7300	18.4700	+26.767%	6	471	-49.919%
2026-04-07	12.7800	14.5700	12.2000	14.5700	+52.406%	55	470	-36.513%
2026-04-06	10.1500	10.1500	9.5600	9.5600	-5.253%	63	469	-3.243%
2026-04-02	10.1000	10.1000	9.9500	10.0900	-3.905%	62	414	-8.325%
2026-04-01	10.0000	10.5000	10.0000	10.5000	+12.299%	14	414	-11.905%
2026-03-31	8.5500	9.3500	8.3500	9.3500	+15.006%	39	410	-1.070%
2026-03-30	8.6500	8.6500	7.9500	8.1300	-14.869%	6	407	+13.776%
2026-03-27	9.5500	9.5500	9.5500	9.5500	-12.546%	1	402	-3.141%
2026-03-26	10.9200	10.9200	10.9200	10.9200	-12.640%	1	403	-15.293%
2026-03-25	12.5200	12.5200	12.5000	12.5000	-3.846%	2	403	-26.000%
2026-03-23	13.0000	13.0000	13.0000	13.0000	+8.787%	2	403	-28.846%
2026-03-20	12.2800	12.2800	11.9000	11.9500	-4.400%	4	403	-22.594%
2026-03-19	11.3400	12.5000	11.3400	12.5000	-0.715%	2	405	-26.000%
2026-03-18	12.9200	12.9200	12.5900	12.5900	-3.079%	2	403	-26.529%
2026-03-17	14.0600	14.0600	12.9900	12.9900	-18.507%	6	403	-28.791%
2026-03-16	15.9400	15.9600	15.9400	15.9400	-23.732%	5	408	-41.970%
2026-03-11	20.4000	20.9000	20.1900	20.9000	-1.647%	54	408	-55.742%
2026-03-10	23.4500	23.4500	21.2500	21.2500	-2.074%	6	423	-56.471%
2026-03-09	21.0500	22.6000	21.0500	21.7000	+7.532%	25	421	-57.373%
2026-03-06	19.8500	20.1800	19.8000	20.1800	+10.273%	12	423	-54.163%
2026-03-05	16.7200	18.9400	16.7200	18.3000	+18.370%	8	419	-49.454%
2026-03-04	16.0200	16.0200	15.4600	15.4600	-6.699%	4	418	-40.168%
2026-03-02	16.5700	16.5700	16.5700	16.5700	-6.384%	3	417	-44.176%
2026-02-27	17.0200	17.7000	17.0200	17.7000	+2.668%	11	417	-47.740%
2026-02-26	17.1000	17.2500	17.1000	17.2400	-21.458%	6	427	-46.346%
2026-02-25	21.9500	21.9500	21.9500	21.9500	+13.672%	8	419	-57.859%
2026-02-24	19.3100	19.3100	19.3100	19.3100	-13.408%	10	419	-52.097%
2026-02-20	23.0000	23.0000	22.1500	22.3000	+4.401%	26	409	-58.520%
2026-02-18	22.0000	22.0600	21.3600	21.3600	-3.784%	33	413	-56.695%
2026-02-17	22.4000	22.4000	22.2000	22.2000	+4.965%	2	415	-58.333%
2026-02-13	21.1500	21.1500	21.1500	21.1500	-13.673%	1	415	-56.265%
2026-02-12	24.5000	24.5000	24.5000	24.5000	-6.844%	1	415	-62.245%
2026-02-11	24.4000	26.3000	24.2500	26.3000	-0.379%	12	414	-64.829%
2026-02-10	26.3600	26.4100	26.3600	26.4000	-2.762%	8	419	-64.962%
2026-02-09	26.0500	29.0000	25.3000	27.1500	+21.858%	65	427	-65.930%
2026-02-06	21.3000	22.3800	21.3000	22.2800	+16.894%	53	430	-58.483%
2026-02-05	19.2000	21.6500	18.9400	19.0600	+17.654%	8	436	-51.469%
2026-02-04	16.2000	16.2000	16.0300	16.2000	-14.058%	103	436	-42.901%
2026-02-03	19.5500	19.5500	17.3500	18.8500	-13.532%	6	458	-50.928%
2026-02-02	21.8000	21.8000	21.8000	21.8000	+8.081%	17	458	-57.569%
2026-01-29	20.1700	20.1700	20.1700	20.1700	-10.276%	1	441	-54.140%
2026-01-27	22.4800	22.4800	22.4800	22.4800	+7.048%	1	442	-58.852%
2026-01-26	21.3000	21.3000	21.0000	21.0000	+6.870%	16	441	-55.952%
2026-01-23	18.9000	19.7500	18.9000	19.6500	-10.884%	104	427	-52.926%
2026-01-22	21.9200	22.0500	21.9200	22.0500	-1.782%	16	347	-58.050%
2026-01-21	21.5000	22.4500	21.5000	22.4500	-6.067%	18	331	-58.797%
2026-01-20	25.1000	25.1000	23.9000	23.9000	-17.586%	11	337	-61.297%
2026-01-16	27.4800	29.0000	26.7500	29.0000	+6.618%	11	330	-68.103%
2026-01-15	27.2000	27.2000	27.2000	27.2000	+11.934%	1	330	-65.993%
2026-01-14	24.8500	24.8500	23.9500	24.3000	-20.039%	8	330	-61.934%
2026-01-13	30.3000	30.3900	30.3000	30.3900	+7.385%	2	323	-69.562%
2026-01-12	27.9500	28.3000	27.9500	28.3000	+6.954%	13	323	-67.314%
2026-01-09	26.4600	26.4600	26.4600	26.4600	+5.840%	1	317	-65.042%
2026-01-07	25.0000	25.0000	25.0000	25.0000	-8.925%	29	318	-63.000%
2026-01-06	27.4500	27.4500	27.4500	27.4500	+0.734%	31	344	-66.302%
2026-01-05	27.2500	27.2500	27.2500	27.2500	-2.679%	1	371	-66.055%
2026-01-02	28.7500	28.7500	28.0000	28.0000	-4.988%	2	371	-66.964%
2025-12-29	28.9100	29.4700	28.9100	29.4700	-1.306%	7	371	-68.612%
2025-12-26	28.9000	29.8600	28.9000	29.8600	+3.681%	2	375	-69.022%
2025-12-23	26.9000	28.8000	26.9000	28.8000	+23.182%	2	374	-67.882%
2025-12-18	23.1100	23.5000	23.1100	23.3800	+1.652%	10	374	-60.436%
2025-12-17	25.1600	25.1800	22.3500	23.0000	-17.563%	27	369	-59.783%
2025-12-16	27.7000	27.9000	27.5500	27.9000	-7.921%	35	378	-66.846%
2025-12-15	30.3000	30.3000	30.3000	30.3000	-15.126%	1	353	-69.472%
2025-12-12	40.9500	40.9500	35.7000	35.7000	-39.899%	4	352	-74.090%
2025-12-10	55.1000	59.4000	55.1000	59.4000	+7.706%	5	351	-84.428%
2025-12-09	55.1500	55.1500	55.1500	55.1500	+0.620%	10	351	-83.228%
2025-12-08	54.8100	54.8100	54.8100	54.8100	+12.316%	1	351	-83.124%
2025-12-05	49.2000	49.2000	48.8000	48.8000	+7.607%	37	350	-81.045%
2025-12-03	42.9000	45.3500	42.9000	45.3500	-2.284%	275	338	-79.603%
2025-12-02	46.7900	46.9000	46.4100	46.4100	-13.688%	61	180	-80.069%
2025-11-28	55.0500	55.0500	53.7700	53.7700	+10.797%	2	168	-82.797%
2025-11-25	48.5300	48.5300	48.5300	48.5300	+2.168%	1	166	-80.940%
2025-11-24	44.3000	47.5000	43.2500	47.5000	+43.418%	14	166	-80.526%
2025-11-21	33.5000	33.5000	32.2300	33.1200	-0.451%	6	162	-72.071%
2025-11-18	33.1200	33.2700	32.8200	33.2700	+2.685%	4	162	-72.197%
2025-11-13	32.4000	32.4000	32.4000	32.4000	-17.557%	3	162	-71.451%
2025-11-05	39.8500	39.9500	39.3000	39.3000	+2.987%	6	159	-76.463%
2025-11-04	38.1600	38.1600	38.1600	38.1600	-9.958%	15	153	-75.760%
2025-10-31	44.8500	44.8500	42.3800	42.3800	+4.436%	53	161	-78.174%
2025-10-28	40.3000	40.5800	40.3000	40.5800	+17.623%	14	111	-77.206%
2025-10-27	34.1000	34.5000	34.1000	34.5000	+19.584%	2	101	-73.188%
2025-10-22	28.8500	28.8500	28.8500	28.8500	-5.873%	5	101	-67.938%
2025-10-21	30.3500	30.6500	30.3500	30.6500	-10.249%	3	101	-69.821%
2025-10-17	33.3900	34.1500	33.0000	34.1500	-5.139%	14	101	-72.914%
2025-10-15	36.1500	36.1500	35.1500	36.0000	-1.505%	10	91	-74.306%
2025-10-13	36.5500	36.5500	36.2000	36.5500	+20.826%	18	85	-74.692%
2025-10-09	30.5000	30.5000	30.2000	30.2500	+8.618%	34	69	-69.421%
2025-10-06	27.8500	27.8500	27.8500	27.8500	+1.940%	7	38	-66.786%
2025-10-03	27.3200	27.3200	27.3200	27.3200	+5.891%	3	31	-66.142%
2025-09-25	25.9000	25.9000	25.8000	25.8000	-4.692%	2	28	-64.147%
2025-09-23	28.4000	28.4000	27.0700	27.0700	+0.857%	12	29	-65.829%
2025-09-22	26.8400	26.8400	26.8400	26.8400	-7.830%	1	24	-65.537%
2025-09-18	29.1200	29.1200	29.1200	29.1200	-17.507%	8	23	-68.235%
2025-09-15	35.3000	35.3000	35.3000	35.3000	+3.367%	3	15	-73.796%
2025-09-12	34.1500	34.1500	34.1500	34.1500	-13.060%	8	12	-72.914%
2025-09-10	30.7500	39.2900	30.7500	39.2800	0.000%	4	4	-76.451%