Dark

AVGO20261218C520
AVGO Dec 18 2026 520.00 Call (AVGO261218C00520000)
option OPRA

EOD

Aug 20, 2026

6.63-3.913%(-0.27)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.5000	6.7900	6.3300	6.6300	-3.913%	17	1,553	0.000%
2026-08-19	6.9300	6.9300	6.2000	6.9000	-25.000%	75	1,555	-3.913%
2026-08-18	9.5000	9.5000	9.0000	9.2000	-22.428%	13	1,535	-27.935%
2026-08-17	11.8600	12.5600	11.8500	11.8600	-2.787%	20	1,531	-44.098%
2026-08-14	16.3300	16.3300	11.5300	12.2000	-39.604%	21	1,537	-45.656%
2026-08-13	20.7200	20.7200	20.1500	20.2000	+12.222%	5	1,532	-67.178%
2026-08-12	20.4700	20.4700	18.0000	18.0000	-9.774%	7	1,532	-63.167%
2026-08-11	19.9500	19.9500	19.9500	19.9500	-6.819%	1	1,531	-66.767%
2026-08-10	23.6900	23.6900	21.4100	21.4100	-9.853%	5	1,532	-69.033%
2026-08-07	25.5700	25.5700	23.7500	23.7500	-3.455%	9	1,531	-72.084%
2026-08-06	26.6500	26.6500	24.6000	24.6000	-0.686%	21	1,534	-73.049%
2026-08-05	25.0700	25.1800	24.6300	24.7700	-6.704%	22	1,539	-73.234%
2026-08-04	21.3500	26.5500	20.4700	26.5500	+71.290%	59	1,528	-75.028%
2026-08-03	13.4000	15.7500	12.5000	15.5000	+3.196%	214	1,511	-57.226%
2026-07-31	15.1100	15.5000	15.0000	15.0200	-5.712%	71	1,494	-55.859%
2026-07-30	15.9300	15.9300	15.9300	15.9300	+20.682%	1	1,470	-58.380%
2026-07-29	13.2000	13.2000	13.2000	13.2000	-15.655%	5	1,469	-49.773%
2026-07-28	13.9900	15.8000	13.5900	15.6500	+5.815%	41	1,474	-57.636%
2026-07-27	14.5500	15.1100	14.5500	14.7900	-2.247%	8	1,490	-55.172%
2026-07-24	15.5500	16.0000	15.1300	15.1300	-19.091%	12	1,497	-56.180%
2026-07-23	18.7000	18.7000	18.7000	18.7000	-9.880%	1	1,494	-64.545%
2026-07-22	18.9000	20.7500	18.9000	20.7500	+19.597%	5	1,494	-68.048%
2026-07-21	16.9700	17.3500	16.9700	17.3500	+4.518%	3	1,492	-61.787%
2026-07-20	16.2000	16.6000	16.2000	16.6000	+11.037%	5	1,494	-60.060%
2026-07-17	14.6500	15.4500	14.6500	14.9500	-5.975%	17	1,494	-55.652%
2026-07-16	16.9500	17.4000	15.9000	15.9000	-22.628%	92	1,502	-58.302%
2026-07-15	20.9000	20.9000	20.5500	20.5500	-0.677%	3	1,448	-67.737%
2026-07-14	20.8000	20.8000	20.5500	20.6900	+11.237%	32	1,447	-67.956%
2026-07-13	19.5500	19.5500	18.6000	18.6000	-20.000%	10	1,465	-64.355%
2026-07-10	23.1200	23.2500	23.1200	23.2500	-2.923%	102	1,465	-71.484%
2026-07-09	21.7600	25.4700	20.7600	23.9500	+13.239%	157	1,514	-72.317%
2026-07-08	18.1000	21.1500	18.1000	21.1500	+45.361%	30	1,459	-68.652%
2026-07-07	14.5500	14.7500	14.5500	14.5500	-10.627%	3	1,447	-54.433%
2026-07-06	16.5000	18.0000	15.9500	16.2800	+31.185%	30	1,448	-59.275%
2026-07-02	14.4500	14.4500	11.9300	12.4100	-19.676%	93	1,458	-46.575%
2026-07-01	15.0000	15.4500	14.0000	15.4500	-9.118%	15	1,458	-57.087%
2026-06-30	16.5000	17.0000	16.5000	17.0000	+10.032%	2	1,460	-61.000%
2026-06-29	15.2000	15.8500	15.1000	15.4500	+1.311%	79	1,459	-57.087%
2026-06-26	15.5000	15.9500	15.0500	15.2500	-14.085%	53	1,381	-56.525%
2026-06-25	18.4200	18.4200	17.7500	17.7500	-10.354%	3	1,363	-62.648%
2026-06-24	19.7500	20.2000	19.6000	19.8000	+2.857%	218	1,363	-66.515%
2026-06-23	21.3100	21.3100	19.0300	19.2500	-14.823%	76	1,512	-65.558%
2026-06-22	24.2000	24.2000	22.5500	22.6000	-21.555%	49	1,518	-70.664%
2026-06-18	28.6500	29.0500	28.0900	28.8100	+19.792%	100	1,462	-76.987%
2026-06-17	24.2300	24.5000	23.6800	24.0500	+32.143%	6	1,462	-72.432%
2026-06-16	20.4000	20.4000	18.2000	18.2000	-19.647%	19	1,463	-63.571%
2026-06-15	22.1000	23.2000	22.1000	22.6500	+11.029%	12	1,455	-70.728%
2026-06-12	20.4000	20.5200	20.0800	20.4000	-2.857%	24	1,457	-67.500%
2026-06-11	20.0000	21.1500	18.8500	21.0000	+4.738%	32	1,469	-68.429%
2026-06-10	20.3500	20.8500	18.8000	20.0500	+1.058%	33	1,489	-66.933%
2026-06-09	28.5000	28.7600	19.6800	19.8400	-22.951%	40	1,490	-66.583%
2026-06-08	27.2500	27.3500	25.7500	25.7500	+1.458%	57	1,503	-74.252%
2026-06-05	29.0000	29.8700	25.0000	25.3800	-31.331%	155	1,488	-73.877%
2026-06-04	35.1500	39.6000	31.2000	36.9600	-46.820%	177	1,345	-82.062%
2026-06-03	69.5700	73.1200	69.4400	69.5000	+3.731%	21	1,349	-90.460%
2026-06-02	73.8000	73.8000	64.0000	67.0000	+17.999%	66	1,349	-90.104%
2026-06-01	48.4500	58.6500	48.4500	56.7800	+23.974%	24	1,322	-88.323%
2026-05-29	43.0500	46.1800	43.0500	45.8000	+19.116%	117	1,309	-85.524%
2026-05-28	37.0000	38.4500	37.0000	38.4500	+3.639%	4	1,327	-82.757%
2026-05-27	35.8500	37.1000	35.8500	37.1000	+2.345%	10	1,327	-82.129%
2026-05-26	38.5000	41.1500	36.2500	36.2500	+12.056%	432	1,328	-81.710%
2026-05-22	32.3000	32.3500	31.2500	32.3500	+0.155%	26	922	-79.505%
2026-05-21	32.8800	32.8800	32.3000	32.3000	-5.334%	5	920	-79.474%
2026-05-20	32.6500	34.7000	32.6500	34.1200	+3.206%	7	920	-80.569%
2026-05-19	30.7000	33.0600	30.7000	33.0600	-4.257%	5	912	-79.946%
2026-05-18	34.5000	34.6000	34.5000	34.5300	-24.110%	11	912	-80.799%
2026-05-14	40.4300	45.5000	40.4300	45.5000	+39.144%	505	912	-85.429%
2026-05-12	35.7000	35.7000	32.7000	32.7000	-16.794%	2	444	-79.725%
2026-05-11	39.3000	39.3000	39.3000	39.3000	-1.032%	2	444	-83.130%
2026-05-08	39.7100	39.7100	39.7100	39.7100	+10.459%	4	445	-83.304%
2026-05-07	35.9500	35.9500	35.9500	35.9500	+2.363%	1	445	-81.558%
2026-05-06	39.0000	39.0000	35.1100	35.1200	-9.485%	36	445	-81.122%
2026-05-05	35.9300	39.5500	34.1300	38.8000	+12.725%	333	444	-82.912%
2026-05-01	34.5600	34.9800	34.2800	34.4200	+2.746%	56	466	-80.738%
2026-04-30	32.0100	33.5000	32.0100	33.5000	+19.943%	12	466	-80.209%
2026-04-29	28.6700	28.6700	27.9300	27.9300	-23.079%	2	472	-76.262%
2026-04-27	36.4300	36.4700	36.3100	36.3100	-3.302%	42	471	-81.741%
2026-04-24	37.0500	37.5500	37.0500	37.5500	-0.793%	3	472	-82.344%
2026-04-22	34.7000	37.9000	34.7000	37.8500	+36.102%	22	473	-82.483%
2026-04-21	27.8100	27.8100	27.8100	27.8100	-10.435%	3	472	-76.160%
2026-04-17	29.8500	31.0500	29.8000	31.0500	+13.903%	54	472	-78.647%
2026-04-15	25.3000	28.0500	25.3000	27.2600	+23.014%	109	457	-75.679%
2026-04-14	22.5500	22.5500	22.1500	22.1600	+3.310%	18	448	-70.081%
2026-04-10	19.8000	21.4500	19.8000	21.4500	+42.715%	12	450	-69.091%
2026-04-09	15.0200	15.0300	15.0200	15.0300	+12.164%	6	447	-55.888%
2026-04-08	12.2500	13.4000	12.2500	13.4000	+21.818%	19	453	-50.522%
2026-04-07	9.5500	11.0000	9.5500	11.0000	+43.416%	20	435	-39.727%
2026-04-02	7.7000	7.7000	7.6700	7.6700	+6.528%	7	434	-13.559%
2026-03-31	6.3000	7.2000	6.3000	7.2000	+25.217%	5	434	-7.917%
2026-03-30	6.4700	6.4700	5.7500	5.7500	-19.693%	22	437	+15.304%
2026-03-27	7.5200	7.5200	7.1600	7.1600	-22.174%	24	442	-7.402%
2026-03-24	9.2000	9.2000	9.2000	9.2000	-6.122%	15	422	-27.935%
2026-03-23	10.0500	10.1500	9.8000	9.8000	+10.112%	49	422	-32.347%
2026-03-20	9.4000	9.4500	8.9000	8.9000	-13.171%	12	401	-25.506%
2026-03-18	10.8000	10.8000	10.2500	10.2500	+3.015%	3	404	-35.317%
2026-03-17	10.9800	10.9800	9.9500	9.9500	-18.776%	8	401	-33.367%
2026-03-16	11.6500	12.2500	11.6500	12.2500	-2.157%	2	397	-45.878%
2026-03-13	12.5300	12.6600	12.1700	12.5200	-18.436%	34	396	-47.045%
2026-03-12	14.6600	15.3600	14.6600	15.3500	-5.364%	8	394	-56.808%
2026-03-11	16.3600	16.3600	16.0500	16.2200	-6.513%	22	390	-59.125%
2026-03-09	14.7300	17.3600	14.7300	17.3500	+14.145%	4	379	-61.787%
2026-03-06	16.2000	16.3600	15.2000	15.2000	+22.878%	12	378	-56.382%
2026-03-04	12.2000	12.4500	12.2000	12.3700	-13.193%	4	374	-46.403%
2026-02-27	14.2500	14.2500	14.2500	14.2500	+2.151%	25	376	-53.474%
2026-02-26	13.9500	13.9500	13.9500	13.9500	-22.586%	10	376	-52.473%
2026-02-20	18.0200	18.0200	18.0200	18.0200	+1.179%	1	386	-63.208%
2026-02-18	17.9100	17.9100	17.8100	17.8100	-1.873%	3	385	-62.774%
2026-02-13	18.1500	18.1500	18.1500	18.1500	-18.610%	1	386	-63.471%
2026-02-11	21.8800	22.3000	20.6000	22.3000	-3.755%	4	386	-70.269%
2026-02-09	21.2200	23.4000	21.2200	23.1700	+34.008%	3	389	-71.385%
2026-02-06	17.2900	17.2900	17.2900	17.2900	+8.130%	1	389	-61.654%
2026-02-05	15.9900	15.9900	15.9900	15.9900	+12.447%	1	389	-58.537%
2026-02-04	13.9500	14.2300	13.9500	14.2200	-11.125%	101	389	-53.376%
2026-02-03	16.4500	16.4500	14.4800	16.0000	-14.894%	4	291	-58.563%
2026-01-30	18.8000	18.8000	18.8000	18.8000	+9.302%	11	290	-64.734%
2026-01-29	16.9400	17.2000	16.9400	17.2000	-7.027%	12	301	-61.453%
2026-01-27	18.5000	18.5000	18.5000	18.5000	+5.594%	1	301	-64.162%
2026-01-26	17.8500	17.8500	17.5200	17.5200	+12.308%	5	301	-62.158%
2026-01-23	15.6000	15.6000	15.6000	15.6000	-17.460%	1	298	-57.500%
2026-01-22	18.9000	18.9000	18.9000	18.9000	+2.941%	3	298	-64.921%
2026-01-21	18.7000	18.7000	17.9700	18.3600	-8.200%	6	301	-63.889%
2026-01-20	20.1200	20.1400	20.0000	20.0000	-17.355%	100	299	-66.850%
2026-01-16	24.2000	24.2000	24.2000	24.2000	+16.067%	4	272	-72.603%
2026-01-14	23.9500	23.9500	20.8500	20.8500	-19.808%	7	272	-68.201%
2026-01-13	26.0000	26.0000	26.0000	26.0000	+12.069%	5	267	-74.500%
2026-01-12	23.1600	23.2000	23.1600	23.2000	+23.932%	2	267	-71.422%
2026-01-08	19.1500	19.1500	18.7200	18.7200	-21.113%	4	268	-64.583%
2026-01-06	23.4000	23.7300	23.4000	23.7300	+6.892%	15	264	-72.061%
2026-01-05	25.7200	25.7200	21.8000	22.2000	-5.932%	17	272	-70.135%
2026-01-02	26.1000	27.3000	23.6000	23.6000	-1.667%	141	272	-71.907%
2025-12-30	24.0000	24.0300	24.0000	24.0000	0.000%	9	220	-72.375%
2025-12-29	24.0000	24.7500	24.0000	24.0000	-5.512%	17	218	-72.375%
2025-12-26	25.4000	25.4000	25.4000	25.4000	+1.236%	5	213	-73.898%
2025-12-24	25.0900	25.0900	25.0900	25.0900	+12.511%	2	218	-73.575%
2025-12-22	21.7000	22.3000	21.6800	22.3000	+14.359%	22	218	-70.269%
2025-12-18	19.7100	19.7100	19.5000	19.5000	+6.499%	13	218	-66.000%
2025-12-17	18.3100	18.3100	18.3100	18.3100	-23.229%	50	208	-63.790%
2025-12-16	25.0000	25.0000	23.8500	23.8500	-0.996%	13	175	-72.201%
2025-12-15	26.1000	26.1000	24.0900	24.0900	-19.673%	15	175	-72.478%
2025-12-12	30.2300	30.2300	29.9900	29.9900	-33.841%	8	169	-77.893%
2025-12-11	45.6900	45.6900	45.3300	45.3300	-12.406%	3	169	-85.374%
2025-12-10	49.0600	51.7500	49.0600	51.7500	+9.570%	5	169	-87.188%
2025-12-08	48.1000	48.1000	47.2300	47.2300	+22.835%	15	171	-85.962%
2025-12-04	38.9000	38.9000	38.2000	38.4500	+1.585%	53	157	-82.757%
2025-12-03	37.8500	37.8500	37.8500	37.8500	-7.683%	14	130	-82.483%
2025-12-02	41.0000	41.0000	41.0000	41.0000	-2.613%	2	126	-83.829%
2025-12-01	42.1000	42.1000	42.1000	42.1000	-10.081%	1	128	-84.252%
2025-11-28	47.5000	47.5000	46.8200	46.8200	-1.473%	5	128	-85.839%
2025-11-26	43.4000	47.9500	43.0500	47.5200	+14.094%	5	127	-86.048%
2025-11-25	40.5500	41.6500	40.5500	41.6500	+51.896%	3	127	-84.082%
2025-11-21	27.6200	27.6200	27.4200	27.4200	-24.567%	2	126	-75.821%
2025-11-20	36.3500	36.3500	36.3500	36.3500	+22.144%	3	126	-81.761%
2025-11-12	29.8700	29.8700	29.7600	29.7600	-9.681%	2	123	-77.722%
2025-11-05	33.3000	33.3000	32.9500	32.9500	-14.193%	2	123	-79.879%
2025-10-29	36.6800	38.4000	36.6800	38.4000	+10.029%	3	123	-82.734%
2025-10-28	34.9000	34.9000	34.9000	34.9000	+14.239%	5	123	-81.003%
2025-10-27	28.8000	30.5500	28.8000	30.5500	+7.570%	28	121	-78.298%
2025-10-24	27.4000	28.4000	27.4000	28.4000	+15.447%	2	121	-76.655%
2025-10-21	24.6000	24.6000	24.6000	24.6000	-11.511%	1	122	-73.049%
2025-10-17	28.5000	29.2000	27.0000	27.8000	-7.333%	7	121	-76.151%
2025-10-16	33.1200	33.1200	30.0000	30.0000	-4.913%	6	118	-77.900%
2025-10-15	31.5500	31.5500	31.5500	31.5500	+18.386%	2	119	-78.986%
2025-10-14	26.9500	26.9500	26.5500	26.6500	-13.333%	6	121	-75.122%
2025-10-13	31.0000	31.0000	30.7500	30.7500	+40.411%	26	119	-78.439%
2025-10-10	21.9000	21.9000	21.9000	21.9000	+5.288%	5	119	-69.726%
2025-10-07	20.8200	20.8200	20.8000	20.8000	-10.461%	8	114	-68.125%
2025-10-02	23.0800	23.2300	23.0800	23.2300	+13.594%	2	109	-71.459%
2025-10-01	21.6700	21.6700	20.4500	20.4500	+6.234%	51	108	-67.579%
2025-09-30	19.2500	19.2500	19.2500	19.2500	-9.709%	9	68	-65.558%
2025-09-25	20.3700	21.3200	20.3700	21.3200	-5.455%	2	69	-68.902%
2025-09-23	22.5500	22.5500	22.5500	22.5500	-3.838%	10	67	-70.599%
2025-09-19	21.7200	23.5700	21.7200	23.4500	+0.428%	14	57	-71.727%
2025-09-18	23.5000	23.6500	23.3500	23.3500	-18.499%	14	49	-71.606%
2025-09-16	28.5500	28.6500	28.5500	28.6500	+0.880%	2	45	-76.859%
2025-09-15	27.9500	28.4000	27.9500	28.4000	-4.602%	13	45	-76.655%
2025-09-11	31.3000	31.3000	29.3500	29.7700	+38.080%	82	45	-77.729%
2025-09-09	21.5600	21.5600	21.5600	21.5600	0.000%	2	2	-69.249%