Dark

AVGO20261218C500
AVGO Dec 18 2026 500.00 Call (AVGO261218C00500000)
option OPRA

EOD

Jul 1, 2026

17.98-10.100%(-2.02)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	18.4000	18.4000	17.2000	17.9800	-10.100%	140	2,945	0.000%
2026-06-30	19.3000	20.4800	18.7000	20.0000	+6.101%	111	2,983	-10.100%
2026-06-29	18.9000	19.5200	16.0000	18.8500	+5.602%	67	2,964	-4.615%
2026-06-26	19.2000	19.2000	17.7000	17.8500	-14.716%	115	2,927	+0.728%
2026-06-25	24.5000	24.5000	20.5000	20.9300	-7.184%	79	2,896	-14.095%
2026-06-24	23.9400	23.9500	21.7800	22.5500	-1.183%	46	2,951	-20.266%
2026-06-23	23.3500	24.8500	22.2000	22.8200	-13.495%	65	2,935	-21.209%
2026-06-22	35.0000	35.0000	26.3800	26.3800	-22.753%	213	2,919	-31.842%
2026-06-18	30.4500	34.1500	30.4500	34.1500	+27.188%	373	2,898	-47.350%
2026-06-17	23.4500	29.2000	23.4000	26.8500	+24.306%	307	2,898	-33.035%
2026-06-16	24.8500	25.0500	21.3500	21.6000	-18.828%	60	2,885	-16.759%
2026-06-15	27.9000	27.9000	25.3300	26.6100	+10.967%	60	2,891	-32.431%
2026-06-12	25.0500	25.0500	23.0000	23.9800	-5.776%	21	2,851	-25.021%
2026-06-11	23.5000	26.1000	21.8500	25.4500	+14.640%	40	2,848	-29.352%
2026-06-10	24.6200	24.6200	22.0500	22.2000	-20.144%	271	2,842	-19.009%
2026-06-09	32.7000	33.5000	22.2000	27.8000	-6.239%	105	2,772	-35.324%
2026-06-08	34.9500	34.9500	29.0000	29.6500	+5.893%	371	2,745	-39.359%
2026-06-05	38.9500	38.9500	28.0000	28.0000	-32.805%	298	2,610	-35.786%
2026-06-04	40.8400	44.3700	34.8700	41.6700	-44.477%	1,105	2,487	-56.851%
2026-06-03	82.5300	82.5300	72.8000	75.0500	-2.532%	300	1,705	-76.043%
2026-06-02	77.8000	81.3800	70.2300	77.0000	+22.029%	465	1,750	-76.649%
2026-06-01	54.9500	67.3200	54.0000	63.1000	+14.873%	395	1,821	-71.506%
2026-05-29	46.9000	55.0000	46.9000	54.9300	+27.182%	224	1,620	-67.267%
2026-05-28	39.8200	43.5100	38.0000	43.1900	+4.374%	34	1,626	-58.370%
2026-05-27	44.5200	44.5200	39.9200	41.3800	+0.559%	56	1,619	-56.549%
2026-05-26	40.7400	46.8500	40.7400	41.1500	+11.066%	45	1,619	-56.306%
2026-05-22	39.0000	39.0000	36.7500	37.0500	-0.135%	25	1,608	-51.471%
2026-05-21	40.4500	40.4500	35.9900	37.1000	-7.597%	15	1,614	-51.536%
2026-05-20	40.0000	40.7300	40.0000	40.1500	+5.797%	10	1,614	-55.218%
2026-05-19	37.5500	37.9500	34.7600	37.9500	-3.680%	18	1,615	-52.622%
2026-05-18	40.8600	41.5000	39.3500	39.4000	-14.255%	14	1,615	-54.365%
2026-05-15	47.2800	48.6800	42.5000	45.9500	-9.814%	68	1,615	-60.871%
2026-05-14	47.5000	51.4400	45.2200	50.9500	+27.854%	43	1,595	-64.711%
2026-05-13	36.2600	39.8500	35.0000	39.8500	-1.605%	24	1,574	-54.881%
2026-05-12	41.2300	41.2300	35.7900	40.5000	-8.825%	67	1,574	-55.605%
2026-05-11	44.4700	45.6900	44.4200	44.4200	+0.180%	34	1,574	-59.523%
2026-05-08	40.4000	46.7500	40.0500	44.3400	+16.992%	58	1,552	-59.450%
2026-05-07	39.9500	39.9500	35.7000	37.9000	-9.113%	91	1,551	-52.559%
2026-05-06	45.5500	45.5500	39.3800	41.7000	-5.699%	91	1,512	-56.882%
2026-05-05	39.7500	45.4600	38.7500	44.2200	+18.046%	122	1,553	-59.340%
2026-05-04	40.1200	40.1200	36.3000	37.4600	-6.723%	23	1,461	-52.002%
2026-05-01	39.4000	40.4500	38.9500	40.1600	+4.856%	27	1,468	-55.229%
2026-04-30	38.8000	39.5000	35.0000	38.3000	+20.251%	44	1,468	-53.055%
2026-04-29	32.2000	32.9200	31.5000	31.8500	-3.338%	10	1,458	-43.548%
2026-04-28	34.9000	35.7500	31.3500	32.9500	-19.141%	87	1,456	-45.432%
2026-04-27	41.2800	41.2800	40.1000	40.7500	-6.815%	62	1,407	-55.877%
2026-04-24	41.0000	44.0000	38.8700	43.7300	+2.894%	104	1,390	-58.884%
2026-04-23	45.0000	45.9500	42.5000	42.5000	-1.734%	175	1,357	-57.694%
2026-04-22	37.4500	43.2500	37.4500	43.2500	+29.104%	109	1,220	-58.428%
2026-04-21	32.0000	33.9400	31.2000	33.5000	+3.077%	51	1,135	-46.328%
2026-04-20	34.2900	34.2900	31.7800	32.5000	-7.932%	10	1,135	-44.677%
2026-04-17	33.8000	35.3000	33.0500	35.3000	+6.840%	78	1,135	-49.065%
2026-04-16	31.8500	33.0400	31.8500	33.0400	+2.133%	12	1,118	-45.581%
2026-04-15	30.0000	32.5500	29.5700	32.3500	+27.112%	172	1,111	-44.420%
2026-04-14	26.2800	26.5000	25.4500	25.4500	-3.232%	51	1,092	-29.352%
2026-04-13	24.5000	26.3000	24.5000	26.3000	+3.137%	9	1,093	-31.635%
2026-04-10	22.1000	25.7500	22.1000	25.5000	+40.033%	180	1,091	-29.490%
2026-04-09	18.1400	18.5000	18.0300	18.2100	+7.055%	69	1,072	-1.263%
2026-04-08	15.9700	17.0100	15.1800	17.0100	+31.758%	237	1,040	+5.703%
2026-04-07	11.4000	13.0800	11.4000	12.9100	+45.876%	40	1,042	+39.272%
2026-04-06	8.7900	8.8500	8.5500	8.8500	-5.851%	38	1,027	+103.164%
2026-04-02	9.2500	9.4000	9.2500	9.4000	0.000%	8	1,047	+91.277%
2026-04-01	9.4000	9.4000	9.4000	9.4000	+8.671%	1	1,047	+91.277%
2026-03-31	7.5000	8.8000	7.5000	8.6500	+27.206%	25	1,046	+107.861%
2026-03-30	8.5000	8.5000	6.8000	6.8000	-19.527%	49	1,033	+164.412%
2026-03-27	8.8000	8.8000	8.4500	8.4500	-16.337%	3	1,031	+112.781%
2026-03-26	9.9500	10.1000	9.9000	10.1000	-9.417%	8	1,033	+78.020%
2026-03-25	11.0000	11.8500	11.0000	11.1500	+3.241%	36	1,033	+61.256%
2026-03-24	11.2500	11.2500	10.8000	10.8000	-12.551%	8	1,039	+66.481%
2026-03-23	11.7000	12.4500	11.5000	12.3500	+15.962%	110	1,044	+45.587%
2026-03-20	11.1800	11.2600	10.6500	10.6500	-12.705%	35	978	+68.826%
2026-03-19	10.4000	12.2000	10.3500	12.2000	+7.018%	24	964	+47.377%
2026-03-18	12.1000	12.1000	11.4000	11.4000	-6.173%	11	960	+57.719%
2026-03-17	13.0000	13.0000	11.6700	12.1500	-14.134%	58	960	+47.984%
2026-03-16	14.0000	14.7500	13.7500	14.1500	-5.667%	40	943	+27.067%
2026-03-13	16.5000	16.5000	14.5600	15.0000	-15.825%	39	928	+19.867%
2026-03-12	18.0000	18.1500	16.7800	17.8200	-5.213%	18	916	+0.898%
2026-03-11	19.5000	19.6500	18.5000	18.8000	-4.714%	61	909	-4.362%
2026-03-10	21.2500	22.5200	19.6200	19.7300	-3.990%	55	885	-8.870%
2026-03-09	16.5000	20.9500	16.5000	20.5500	+8.903%	128	854	-12.506%
2026-03-06	16.4700	19.3400	16.4700	18.8700	+17.938%	163	826	-4.716%
2026-03-05	15.4200	17.5200	15.0500	16.0000	+14.286%	45	732	+12.375%
2026-03-04	14.6000	15.4500	14.0000	14.0000	-3.780%	48	727	+28.429%
2026-03-03	14.1900	14.6500	14.1000	14.5500	-9.063%	89	719	+23.574%
2026-03-02	14.7300	16.0000	14.7300	16.0000	-1.356%	33	733	+12.375%
2026-02-27	15.5400	16.6100	15.3400	16.2200	-3.739%	30	733	+10.851%
2026-02-26	17.2700	17.2700	15.0500	16.8500	-16.377%	62	734	+6.706%
2026-02-25	20.0000	21.3500	20.0000	20.1500	+7.067%	26	717	-10.769%
2026-02-24	17.0000	19.1000	17.0000	18.8200	-1.466%	21	717	-4.463%
2026-02-23	20.0000	21.2500	19.1000	19.1000	-5.399%	21	715	-5.864%
2026-02-20	22.0000	22.0000	19.8500	20.1900	-2.228%	38	706	-10.946%
2026-02-19	20.0000	21.6500	19.5000	20.6500	+3.198%	75	676	-12.930%
2026-02-18	19.6500	21.0000	19.6500	20.0100	-4.350%	68	668	-10.145%
2026-02-17	18.8000	21.2000	17.6000	20.9200	+4.600%	40	653	-14.054%
2026-02-13	21.2000	21.2000	20.0000	20.0000	-12.204%	8	636	-10.100%
2026-02-12	23.5000	23.5000	22.7800	22.7800	-10.667%	34	636	-21.071%
2026-02-11	25.1700	25.5000	22.2900	25.5000	+5.985%	14	630	-29.490%
2026-02-10	25.0500	25.0500	24.0600	24.0600	-4.182%	9	628	-25.270%
2026-02-09	21.9300	26.5500	21.9300	25.1100	+15.714%	89	634	-28.395%
2026-02-06	18.5300	22.3500	18.5300	21.7000	+30.723%	93	618	-17.143%
2026-02-05	17.0900	20.7000	16.1500	16.6000	+7.097%	69	556	+8.313%
2026-02-04	17.3800	17.3800	14.0500	15.5000	-13.889%	77	534	+16.000%
2026-02-03	17.9700	18.2200	16.2500	18.0000	-17.620%	186	518	-0.111%
2026-02-02	21.1000	21.8500	20.7500	21.8500	-0.228%	5	436	-17.712%
2026-01-30	22.8500	22.8500	21.3000	21.9000	+6.053%	16	435	-17.900%
2026-01-29	19.6500	20.7500	18.6700	20.6500	-0.242%	10	446	-12.930%
2026-01-28	21.5000	21.5000	20.5500	20.7000	-4.784%	28	451	-13.140%
2026-01-27	20.3500	21.9200	20.2000	21.7400	+10.132%	23	455	-17.295%
2026-01-26	18.5500	20.0800	18.5500	19.7400	+9.667%	63	454	-8.916%
2026-01-23	19.0000	19.0000	17.4500	18.0000	-9.320%	21	459	-0.111%
2026-01-22	21.5000	21.5000	19.8000	19.8500	-2.934%	6	450	-9.421%
2026-01-21	21.4900	21.5000	19.9000	20.4500	-8.705%	197	451	-12.078%
2026-01-20	23.8000	23.8000	22.1000	22.4000	-18.841%	96	507	-19.732%
2026-01-16	26.6100	27.6000	25.2500	27.6000	+6.154%	19	456	-34.855%
2026-01-15	26.0000	26.0000	25.7200	26.0000	+13.786%	7	456	-30.846%
2026-01-14	23.8000	23.8000	22.8000	22.8500	-21.612%	67	456	-21.313%
2026-01-13	27.7000	29.1500	27.5000	29.1500	+6.581%	6	411	-38.319%
2026-01-12	26.0000	27.3600	26.0000	27.3500	+10.371%	130	410	-34.260%
2026-01-09	23.0000	25.4000	23.0000	24.7800	+15.794%	71	337	-27.441%
2026-01-08	23.8000	23.8000	21.1500	21.4000	-17.534%	59	291	-15.981%
2026-01-07	23.8000	26.3400	23.8000	25.9500	-2.554%	44	301	-30.713%
2026-01-06	25.0000	26.6300	25.0000	26.6300	+3.619%	17	291	-32.482%
2026-01-05	24.1000	25.7000	24.1000	25.7000	-2.836%	17	300	-30.039%
2026-01-02	29.0000	31.1000	26.3800	26.4500	+1.147%	21	295	-32.023%
2025-12-31	26.1000	26.7600	26.1000	26.1500	-4.736%	9	289	-31.243%
2025-12-30	27.7200	27.7700	27.4500	27.4500	-0.182%	20	289	-34.499%
2025-12-29	27.3700	27.8100	27.0000	27.5000	-1.961%	20	299	-34.618%
2025-12-26	28.3400	28.3400	28.0500	28.0500	+1.704%	6	290	-35.900%
2025-12-24	27.3700	27.9200	27.3700	27.5800	+1.584%	32	288	-34.808%
2025-12-23	24.9500	27.2700	24.6300	27.1500	+7.101%	10	288	-33.775%
2025-12-22	25.6500	25.6500	25.2000	25.3500	+1.481%	20	277	-29.073%
2025-12-19	23.8000	24.9800	23.8000	24.9800	+12.523%	10	277	-28.022%
2025-12-18	23.0000	23.0000	21.3500	22.2000	+5.213%	20	277	-19.009%
2025-12-17	25.0000	25.0000	20.5500	21.1000	-21.474%	85	275	-14.787%
2025-12-16	28.0000	28.0000	25.7000	26.8700	+4.553%	62	302	-33.085%
2025-12-15	30.4500	30.4500	25.7000	25.7000	-20.801%	18	316	-30.039%
2025-12-12	39.8500	39.8500	32.3100	32.4500	-38.774%	68	320	-44.592%
2025-12-11	49.7700	53.2900	49.6000	53.0000	-6.608%	6	307	-66.075%
2025-12-10	53.5400	56.7500	51.8000	56.7500	+5.739%	14	307	-68.317%
2025-12-09	52.2300	54.4000	52.2000	53.6700	+2.424%	56	294	-66.499%
2025-12-08	53.2000	53.2000	51.5200	52.4000	+15.673%	13	248	-65.687%
2025-12-05	45.8500	47.9000	45.3000	45.3000	+4.861%	5	239	-60.309%
2025-12-04	43.2200	43.2200	43.1100	43.2000	+3.349%	39	236	-58.380%
2025-12-03	40.0000	41.8000	40.0000	41.8000	-4.501%	3	242	-56.986%
2025-12-02	45.5000	45.5000	43.7700	43.7700	-9.510%	14	242	-58.922%
2025-12-01	48.5000	48.5000	46.4700	48.3700	-6.059%	9	243	-62.828%
2025-11-26	47.6700	51.7000	47.1300	51.4900	+13.215%	52	262	-65.081%
2025-11-25	46.6000	46.6000	41.4500	45.4800	+2.803%	25	262	-60.466%
2025-11-24	39.0800	44.2400	38.7500	44.2400	+38.250%	142	244	-59.358%
2025-11-21	31.2400	32.0000	29.9000	32.0000	-4.478%	12	278	-43.813%
2025-11-20	39.4700	41.6700	33.5000	33.5000	-2.475%	120	278	-46.328%
2025-11-19	34.5100	35.0000	33.3900	34.3500	+8.875%	21	177	-47.656%
2025-11-18	30.2400	31.5500	30.2400	31.5500	+6.949%	11	163	-43.011%
2025-11-17	31.3000	31.3000	29.5000	29.5000	-3.469%	6	162	-39.051%
2025-11-14	31.0000	31.0000	30.5600	30.5600	+7.795%	7	159	-41.165%
2025-11-13	30.7000	30.7000	28.0000	28.3500	-13.699%	9	157	-36.578%
2025-11-12	34.5000	34.5000	32.8500	32.8500	-5.928%	8	155	-45.266%
2025-11-10	34.4700	34.9200	34.4700	34.9200	+14.492%	3	156	-48.511%
2025-11-07	29.6700	30.5000	29.5200	30.5000	-18.121%	4	154	-41.049%
2025-11-05	37.1300	37.9500	37.1300	37.2500	+9.014%	16	152	-51.732%
2025-11-04	39.3000	39.3000	34.1700	34.1700	-14.575%	18	145	-47.381%
2025-10-31	40.0000	40.0000	40.0000	40.0000	-15.843%	1	153	-55.050%
2025-10-29	40.0000	47.5300	40.0000	47.5300	+19.362%	24	153	-62.171%
2025-10-28	34.8000	39.8200	34.8000	39.8200	+17.811%	4	132	-54.847%
2025-10-27	33.4600	33.8000	31.9000	33.8000	+6.928%	27	110	-46.805%
2025-10-24	31.6100	31.6100	31.6100	31.6100	+10.718%	1	110	-43.119%
2025-10-23	28.5500	28.5500	28.5500	28.5500	+8.103%	1	110	-37.023%
2025-10-22	26.8200	27.2000	26.4100	26.4100	-7.007%	9	110	-31.920%
2025-10-21	28.4000	28.4000	28.4000	28.4000	-11.664%	1	109	-36.690%
2025-10-20	32.1500	32.1500	32.1500	32.1500	-0.372%	4	108	-44.075%
2025-10-17	31.4900	32.2700	31.4900	32.2700	-8.193%	4	104	-44.283%
2025-10-16	37.0000	37.0000	35.1500	35.1500	+5.778%	2	104	-48.848%
2025-10-15	35.2300	35.2300	33.2300	33.2300	+12.339%	2	105	-45.892%
2025-10-14	29.6500	29.6500	29.5800	29.5800	-16.085%	3	105	-39.216%
2025-10-13	34.4500	35.2500	30.3100	35.2500	+50.000%	12	104	-48.993%
2025-10-10	28.2000	29.4000	23.5000	23.5000	-15.921%	4	101	-23.489%
2025-10-09	27.4500	27.9500	27.4500	27.9500	-0.887%	4	100	-35.671%
2025-10-08	25.4000	28.2000	25.4000	28.2000	+21.030%	3	100	-36.241%
2025-10-07	24.7000	24.7000	23.3000	23.3000	-8.806%	2	99	-22.833%
2025-10-06	26.3000	26.3000	25.5000	25.5500	-0.390%	32	99	-29.628%
2025-10-03	25.6500	25.6500	25.6500	25.6500	-2.951%	1	72	-29.903%
2025-10-02	26.2200	26.4300	26.2200	26.4300	+25.261%	2	72	-31.971%
2025-09-30	21.1000	21.1000	21.1000	21.1000	-10.970%	1	73	-14.787%
2025-09-26	23.7000	23.7000	23.7000	23.7000	+1.804%	1	72	-24.135%
2025-09-25	23.2800	23.2800	23.2800	23.2800	-10.530%	1	71	-22.766%
2025-09-24	24.3000	26.0200	24.3000	26.0200	-1.177%	4	71	-30.899%
2025-09-22	26.3200	26.3300	26.3200	26.3300	+5.320%	2	71	-31.713%
2025-09-19	25.0000	25.0000	25.0000	25.0000	-10.233%	1	71	-28.080%
2025-09-17	26.6400	27.8500	26.0500	27.8500	-14.043%	9	71	-35.440%
2025-09-16	32.3000	32.4000	32.3000	32.4000	-1.818%	2	64	-44.506%
2025-09-12	31.4000	33.0000	31.2500	33.0000	+0.763%	14	64	-45.515%
2025-09-11	32.7500	32.7500	32.7500	32.7500	-3.107%	1	57	-45.099%
2025-09-10	32.7600	35.4500	32.7600	33.8000	+51.366%	57	57	-46.805%
2025-09-09	22.3000	22.3300	22.3000	22.3300	-8.069%	2	4	-19.481%
2025-09-08	25.4000	25.4000	24.2900	24.2900	0.000%	2	2	-25.978%