Dark

AVGO20261218C510
AVGO Dec 18 2026 510.00 Call (AVGO261218C00510000)
option OPRA

EOD

Aug 20, 2026

7.40-2.632%(-0.20)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.4000	7.4000	7.4000	7.4000	-2.632%	18	612	0.000%
2026-08-19	9.5500	9.5500	6.9000	7.6000	-25.854%	299	612	-2.632%
2026-08-18	11.0000	11.0000	10.0000	10.2500	-20.971%	38	852	-27.805%
2026-08-14	18.9500	18.9500	12.7300	12.9700	-38.385%	119	857	-42.945%
2026-08-13	22.4000	22.6400	21.0500	21.0500	+5.939%	25	945	-64.846%
2026-08-12	21.0000	21.0000	19.8700	19.8700	-18.566%	10	945	-62.758%
2026-08-10	26.5500	27.5000	24.2400	24.4000	-7.330%	301	939	-69.672%
2026-08-07	28.6000	28.6000	26.0500	26.3300	-4.289%	88	665	-71.895%
2026-08-06	26.0200	27.7600	26.0200	27.5100	-0.686%	14	607	-73.101%
2026-08-05	27.4500	27.7000	26.5000	27.7000	-3.417%	26	607	-73.285%
2026-08-04	20.2000	28.9000	20.2000	28.6800	+67.230%	86	601	-74.198%
2026-08-03	13.5000	17.1500	13.5000	17.1500	+4.573%	8	664	-56.851%
2026-07-31	16.4000	16.4000	16.4000	16.4000	-3.302%	1	666	-54.878%
2026-07-30	17.2200	17.2200	16.3200	16.9600	-0.059%	23	666	-56.368%
2026-07-29	15.8500	16.9700	15.7500	16.9700	-0.760%	17	675	-56.394%
2026-07-28	14.9400	17.1000	14.9400	17.1000	+1.786%	29	676	-56.725%
2026-07-27	15.8000	16.8000	15.8000	16.8000	+3.576%	11	672	-55.952%
2026-07-24	17.2500	17.6500	16.1500	16.2200	-20.685%	31	672	-54.377%
2026-07-23	20.5000	20.5000	20.2500	20.4500	-11.087%	5	672	-63.814%
2026-07-22	20.7500	23.0000	20.6500	23.0000	+21.372%	22	673	-67.826%
2026-07-21	19.9800	19.9800	18.7000	18.9500	+15.549%	17	674	-60.950%
2026-07-17	16.8500	16.8500	16.4000	16.4000	-3.529%	8	687	-54.878%
2026-07-16	19.6000	19.6000	17.0000	17.0000	-24.745%	24	690	-56.471%
2026-07-15	21.6000	23.5000	21.1000	22.5900	+5.610%	9	689	-67.242%
2026-07-14	22.0000	22.5500	21.3900	21.3900	+6.950%	5	689	-65.404%
2026-07-13	22.0000	22.0000	20.0000	20.0000	-20.477%	4	687	-63.000%
2026-07-10	25.1500	25.1500	25.1500	25.1500	-3.640%	1	688	-70.577%
2026-07-09	23.3200	27.5000	23.3200	26.1000	+14.223%	38	687	-71.648%
2026-07-08	20.0000	22.8500	20.0000	22.8500	+30.199%	10	660	-67.615%
2026-07-06	17.5500	17.5500	17.5500	17.5500	+35.000%	1	658	-57.835%
2026-07-02	15.4000	15.5500	13.0000	13.0000	-19.505%	11	652	-43.077%
2026-07-01	16.2500	16.7000	16.0700	16.1500	-3.869%	45	652	-54.180%
2026-06-29	16.0000	16.8000	16.0000	16.8000	-2.890%	8	655	-55.952%
2026-06-26	16.5000	17.5000	16.5000	17.3000	-15.403%	79	656	-57.225%
2026-06-25	20.7000	20.7000	20.4500	20.4500	-3.126%	10	644	-63.814%
2026-06-24	22.0000	22.1000	21.1100	21.1100	+0.142%	19	647	-64.946%
2026-06-23	20.6500	21.5000	20.6500	21.0800	-15.341%	4	650	-64.896%
2026-06-22	27.1000	27.1000	24.9000	24.9000	-18.893%	46	650	-70.281%
2026-06-18	31.0000	31.0000	30.4500	30.7000	+21.825%	6	642	-75.896%
2026-06-17	22.4600	27.0000	22.4600	25.2000	+27.595%	100	642	-70.635%
2026-06-16	21.0100	21.0100	19.7500	19.7500	-20.331%	25	573	-62.532%
2026-06-15	23.8300	25.0000	23.7000	24.7900	+11.416%	29	553	-70.149%
2026-06-12	21.6000	22.3500	21.3800	22.2500	-3.471%	12	529	-66.742%
2026-06-11	21.8500	23.0500	20.3000	23.0500	+8.726%	15	526	-67.896%
2026-06-10	21.6000	22.1700	21.2000	21.2000	-19.053%	10	527	-65.094%
2026-06-09	22.9500	26.1900	21.3000	26.1900	-6.297%	31	523	-71.745%
2026-06-08	29.2500	29.2500	27.9500	27.9500	+5.432%	12	529	-73.524%
2026-06-05	32.3500	32.3500	26.5100	26.5100	-32.026%	14	528	-72.086%
2026-06-04	36.5000	41.4000	33.6000	39.0000	-47.418%	77	526	-81.026%
2026-06-03	76.7500	76.7500	72.9600	74.1700	+3.301%	32	478	-90.023%
2026-06-02	72.9000	75.1300	68.5400	71.8000	+16.464%	7	466	-89.694%
2026-06-01	58.5400	63.9600	58.5400	61.6500	+26.852%	14	464	-87.997%
2026-05-29	50.3500	50.4500	46.1400	48.6000	+22.573%	8	467	-84.774%
2026-05-28	39.6500	39.7000	39.6500	39.6500	+1.667%	28	464	-81.337%
2026-05-26	38.8500	44.1000	38.5000	39.0000	+12.880%	35	449	-81.026%
2026-05-22	35.0900	35.0900	34.5500	34.5500	+1.320%	28	428	-78.582%
2026-05-21	34.1000	34.1000	34.1000	34.1000	-6.754%	1	428	-78.299%
2026-05-20	36.5500	36.6000	36.5500	36.5700	+2.437%	5	428	-79.765%
2026-05-19	35.7000	35.7000	35.7000	35.7000	-2.989%	1	421	-79.272%
2026-05-18	37.6500	37.6500	36.8000	36.8000	-24.513%	8	421	-79.891%
2026-05-14	46.6500	48.7500	45.1500	48.7500	+37.518%	8	421	-84.821%
2026-05-13	36.3500	36.3500	35.4500	35.4500	-5.290%	15	410	-79.126%
2026-05-12	37.4300	37.4300	37.4300	37.4300	-11.450%	1	410	-80.230%
2026-05-11	42.2700	42.2700	42.2700	42.2700	+10.974%	1	410	-82.493%
2026-05-07	38.0900	38.0900	38.0900	38.0900	+1.330%	3	411	-80.572%
2026-05-06	38.0000	38.1500	37.0700	37.5900	-4.956%	25	411	-80.314%
2026-05-05	37.0500	39.6000	37.0000	39.5500	+12.040%	12	410	-81.290%
2026-05-04	36.1600	36.1600	35.3000	35.3000	-3.420%	4	412	-79.037%
2026-05-01	37.1500	37.1500	36.5500	36.5500	+4.280%	2	412	-79.754%
2026-04-30	34.4000	35.0500	34.4000	35.0500	+16.252%	5	412	-78.887%
2026-04-29	31.0000	31.0000	30.1500	30.1500	+1.652%	3	409	-75.456%
2026-04-28	32.5000	32.5000	29.6000	29.6600	-21.159%	4	408	-75.051%
2026-04-27	37.6400	37.6400	37.6200	37.6200	-7.454%	15	406	-80.330%
2026-04-24	37.5600	40.7000	37.5600	40.6500	-3.673%	10	392	-81.796%
2026-04-23	42.2000	42.2000	42.2000	42.2000	+6.620%	1	392	-82.464%
2026-04-22	34.2000	39.5800	34.2000	39.5800	+25.851%	12	391	-81.304%
2026-04-21	31.3000	31.4500	31.3000	31.4500	+3.216%	4	386	-76.471%
2026-04-16	30.8500	31.1500	30.4000	30.4700	+1.567%	9	386	-75.714%
2026-04-15	29.3500	30.1000	29.2500	30.0000	+24.069%	47	384	-75.333%
2026-04-14	24.2000	24.2000	24.1800	24.1800	+3.333%	11	350	-69.396%
2026-04-10	23.4500	23.4500	23.4000	23.4000	+37.405%	14	350	-68.376%
2026-04-09	17.0300	17.0300	17.0300	17.0300	+8.058%	10	345	-56.547%
2026-04-08	14.2500	15.7600	13.9100	15.7600	+34.701%	11	345	-53.046%
2026-04-07	10.4500	11.7200	10.4500	11.7000	+50.968%	40	344	-36.752%
2026-04-06	8.0700	8.3500	7.7500	7.7500	-8.501%	51	372	-4.516%
2026-04-02	8.4700	8.4700	8.4700	8.4700	+2.791%	3	394	-12.633%
2026-04-01	8.2000	8.2400	8.2000	8.2400	+6.323%	4	394	-10.194%
2026-03-31	7.1700	7.7500	7.1700	7.7500	+23.016%	10	397	-4.516%
2026-03-30	6.3000	6.3000	6.3000	6.3000	-31.148%	5	403	+17.460%
2026-03-26	9.1100	9.1500	9.0500	9.1500	-10.470%	5	403	-19.126%
2026-03-25	10.2000	10.2200	10.1700	10.2200	-9.558%	5	399	-27.593%
2026-03-23	10.9000	11.3000	10.7800	11.3000	+15.897%	50	397	-34.513%
2026-03-20	10.2500	10.3200	9.6500	9.7500	-11.364%	11	352	-24.103%
2026-03-19	9.4600	11.0000	9.4600	11.0000	+1.289%	2	349	-32.727%
2026-03-18	11.1500	11.1500	10.8600	10.8600	-1.986%	17	349	-31.860%
2026-03-17	10.9800	11.0800	10.9700	11.0800	-14.769%	6	341	-33.213%
2026-03-16	13.0000	13.0000	13.0000	13.0000	-17.197%	1	340	-43.077%
2026-03-13	15.7000	15.7000	15.7000	15.7000	-1.071%	1	340	-52.866%
2026-03-12	15.9700	15.9700	15.8700	15.8700	-9.418%	2	339	-53.371%
2026-03-11	17.6400	17.9300	17.3100	17.5200	-4.262%	353	338	-57.763%
2026-03-10	18.3000	18.3000	18.3000	18.3000	-2.244%	2	163	-59.563%
2026-03-09	18.7500	19.4000	18.7100	18.7200	+40.858%	20	165	-60.470%
2026-03-04	14.1400	14.1400	13.2600	13.2900	-11.987%	7	151	-44.319%
2026-02-26	15.1000	15.1000	15.1000	15.1000	-23.583%	4	151	-50.993%
2026-02-25	19.7600	19.7600	19.7600	19.7600	+15.556%	1	155	-62.551%
2026-02-24	16.4200	17.4600	16.4200	17.1000	-8.654%	8	155	-56.725%
2026-02-23	18.7200	18.7200	18.7200	18.7200	-4.000%	2	150	-60.470%
2026-02-20	19.3900	19.5000	19.3900	19.5000	+2.308%	2	150	-62.051%
2026-02-18	18.9000	19.0600	18.9000	19.0600	+0.052%	3	148	-61.175%
2026-02-13	19.2000	19.2000	19.0500	19.0500	-11.683%	30	178	-61.155%
2026-02-12	21.5700	21.5700	21.5700	21.5700	-7.026%	1	178	-65.693%
2026-02-10	24.3700	24.3700	23.2000	23.2000	-5.460%	6	178	-68.103%
2026-02-09	25.0700	25.0700	24.5400	24.5400	+31.020%	3	177	-69.845%
2026-02-06	19.1500	19.1700	18.4500	18.7300	+22.820%	38	177	-60.491%
2026-02-05	16.5000	16.5000	15.2500	15.2500	+1.667%	9	196	-51.475%
2026-02-04	16.3000	16.3000	13.1000	15.0000	-10.979%	19	198	-50.667%
2026-02-03	20.5600	20.5600	16.8500	16.8500	-18.204%	9	194	-56.083%
2026-01-29	20.6000	20.6000	20.6000	20.6000	+16.384%	20	194	-64.078%
2026-01-26	17.7000	17.7000	17.7000	17.7000	+2.967%	17	206	-58.192%
2026-01-23	17.2700	17.2800	17.1900	17.1900	-10.000%	34	223	-56.952%
2026-01-22	19.1000	19.1000	19.1000	19.1000	-2.898%	4	199	-61.257%
2026-01-21	18.8500	19.6700	18.8500	19.6700	-7.955%	12	199	-62.379%
2026-01-20	21.4500	21.4600	21.2700	21.3700	-12.776%	10	203	-65.372%
2026-01-15	24.5000	24.5000	24.5000	24.5000	+14.219%	1	201	-69.796%
2026-01-14	22.7000	22.7000	21.4500	21.4500	-20.556%	51	200	-65.501%
2026-01-13	26.8800	27.0000	26.8600	27.0000	+8.871%	3	250	-72.593%
2026-01-12	24.7000	24.8000	24.7000	24.8000	+8.297%	2	251	-70.161%
2026-01-09	22.4300	22.9000	22.4300	22.9000	-7.847%	61	251	-67.686%
2026-01-06	23.9000	24.9300	23.9000	24.8500	-4.054%	14	208	-70.221%
2025-12-29	25.9000	25.9000	25.9000	25.9000	-1.894%	3	203	-71.429%
2025-12-26	25.6000	26.4000	25.6000	26.4000	+14.039%	2	203	-71.970%
2025-12-22	23.1500	23.1500	23.1500	23.1500	+5.660%	25	203	-68.035%
2025-12-19	23.1400	23.3300	21.9100	21.9100	+4.933%	39	180	-66.225%
2025-12-18	20.8800	20.8800	20.8800	20.8800	+6.531%	2	143	-64.559%
2025-12-17	22.7700	22.7700	19.6000	19.6000	-19.836%	6	141	-62.245%
2025-12-16	24.5000	24.5000	24.4000	24.4500	-6.679%	6	142	-69.734%
2025-12-15	26.2000	26.2500	26.2000	26.2000	-15.100%	50	144	-71.756%
2025-12-12	34.0600	34.3900	30.8600	30.8600	-40.252%	12	111	-76.021%
2025-12-11	51.6500	51.6500	51.6500	51.6500	-5.489%	3	113	-85.673%
2025-12-10	49.6800	54.6500	49.6800	54.6500	+10.070%	11	113	-86.459%
2025-12-09	49.6500	49.6500	49.6500	49.6500	+2.880%	1	102	-85.096%
2025-12-08	48.4000	48.4000	48.2600	48.2600	+19.455%	7	103	-84.666%
2025-12-04	41.0200	41.0200	40.4000	40.4000	+2.668%	12	98	-81.683%
2025-12-03	40.4000	40.4000	39.3500	39.3500	-5.500%	15	103	-81.194%
2025-12-02	41.6400	41.6400	41.6400	41.6400	-10.181%	10	89	-82.229%
2025-12-01	46.3600	46.3600	46.3600	46.3600	-5.484%	3	81	-84.038%
2025-11-28	49.0500	49.0500	49.0500	49.0500	-1.506%	6	78	-84.913%
2025-11-26	49.7000	49.8000	49.7000	49.8000	+17.370%	2	72	-85.141%
2025-11-25	42.4300	42.4300	42.4300	42.4300	+5.233%	1	72	-82.560%
2025-11-24	39.9500	40.5400	39.9500	40.3200	+23.492%	3	72	-81.647%
2025-11-19	33.0500	33.0500	32.5000	32.6500	+5.153%	5	70	-77.335%
2025-11-12	31.0500	31.0500	31.0500	31.0500	-2.512%	3	69	-76.167%
2025-11-11	31.8000	31.8700	31.8000	31.8500	-2.211%	20	69	-76.766%
2025-11-10	34.0000	34.0000	32.5700	32.5700	+13.090%	3	49	-77.280%
2025-11-07	31.2000	31.2000	28.7900	28.8000	-15.294%	9	48	-74.306%
2025-11-06	33.4000	34.0500	33.4000	34.0000	-2.299%	3	43	-78.235%
2025-11-05	33.5000	35.2000	33.5000	34.8000	-6.952%	3	42	-78.736%
2025-10-31	37.4000	37.4000	37.4000	37.4000	-3.732%	1	39	-80.214%
2025-10-30	38.8500	38.8500	38.8500	38.8500	-6.946%	1	40	-80.952%
2025-10-29	41.8900	41.8900	41.7500	41.7500	+44.714%	2	40	-82.275%
2025-10-24	28.6800	28.8500	28.6800	28.8500	+7.369%	3	40	-74.350%
2025-10-22	26.8700	26.8700	26.8700	26.8700	+0.449%	1	40	-72.460%
2025-10-21	26.7500	26.7500	26.7500	26.7500	-7.279%	1	40	-72.336%
2025-10-20	28.8500	28.8500	28.8500	28.8500	-2.862%	1	39	-74.350%
2025-10-17	29.7200	29.7200	29.7000	29.7000	-15.191%	2	38	-75.084%
2025-10-16	35.0200	35.0200	35.0200	35.0200	+23.310%	3	38	-78.869%
2025-10-14	28.4000	28.4000	28.4000	28.4000	-12.750%	1	40	-73.944%
2025-10-13	31.2900	32.5500	31.2900	32.5500	+29.167%	11	40	-77.266%
2025-10-08	24.4500	25.2000	24.2500	25.2000	+10.429%	8	35	-70.635%
2025-09-25	21.8200	22.8200	21.8200	22.8200	-7.798%	2	27	-67.572%
2025-09-23	24.7500	24.7500	24.7500	24.7500	0.000%	1	25	-70.101%
2025-09-19	23.2200	24.7500	23.2200	24.7500	-0.802%	3	25	-70.101%
2025-09-18	24.5000	25.0500	24.5000	24.9500	-18.197%	3	26	-70.341%
2025-09-16	30.4000	30.5000	30.4000	30.5000	+1.329%	2	25	-75.738%
2025-09-12	30.1000	30.1000	30.1000	30.1000	-6.435%	4	25	-75.415%
2025-09-11	32.9000	32.9000	32.1700	32.1700	-5.991%	10	21	-76.997%
2025-09-10	30.7200	35.0500	30.7200	34.2200	+47.310%	14	12	-78.375%
2025-09-08	23.2300	23.2300	23.2300	23.2300	0.000%	1	1	-68.145%