Dark

AVGO20261218C530
AVGO Dec 18 2026 530.00 Call (AVGO261218C00530000)
option OPRA

EOD

Jul 1, 2026

13.55-6.552%(-0.95)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.6000	14.1300	13.4000	13.5500	-6.552%	12	932	0.000%
2026-06-30	14.5000	14.5000	14.5000	14.5000	-0.685%	1	934	-6.552%
2026-06-29	13.2500	14.9000	13.1500	14.6000	+6.182%	10	935	-7.192%
2026-06-26	14.2000	14.5700	13.7500	13.7500	-18.543%	5	930	-1.455%
2026-06-25	16.6700	18.0600	16.6700	16.8800	-5.222%	27	929	-19.727%
2026-06-24	18.8500	18.9500	17.8100	17.8100	-0.224%	20	928	-23.919%
2026-06-23	19.0900	19.0900	17.5500	17.8500	-17.552%	89	934	-24.090%
2026-06-22	28.0500	28.0500	21.5100	21.6500	-17.366%	66	963	-37.413%
2026-06-18	26.7700	26.7700	26.0000	26.2000	+18.284%	25	981	-48.282%
2026-06-17	22.4600	22.4600	22.1500	22.1500	+28.929%	6	981	-38.826%
2026-06-16	18.3100	18.3100	16.8000	17.1800	-18.617%	81	986	-21.129%
2026-06-15	21.5000	21.5000	20.7500	21.1100	+11.693%	7	1,014	-35.812%
2026-06-12	18.9000	18.9000	18.9000	18.9000	+2.885%	2	1,010	-28.307%
2026-06-11	17.9200	18.5000	17.4500	18.3700	-2.958%	69	1,010	-26.238%
2026-06-10	18.7500	19.2500	18.0600	18.9300	-15.112%	39	982	-28.420%
2026-06-09	23.2000	23.2000	18.5500	22.3000	-7.851%	47	993	-39.238%
2026-06-08	25.7500	25.8800	24.2000	24.2000	+4.086%	26	992	-44.008%
2026-06-05	29.1500	29.2200	23.2500	23.2500	-38.000%	24	1,001	-41.720%
2026-06-04	34.0000	37.5000	29.6000	37.5000	-44.690%	124	1,019	-63.867%
2026-06-03	67.0800	69.3300	64.5000	67.8000	+3.749%	66	989	-80.015%
2026-06-02	68.7000	69.4500	60.7400	65.3500	+17.960%	45	981	-79.265%
2026-06-01	51.4300	55.5000	51.4300	55.4000	+28.688%	58	968	-75.542%
2026-05-29	39.0400	45.2200	39.0400	43.0500	+19.153%	9	922	-68.525%
2026-05-28	32.9000	36.1300	32.9000	36.1300	+0.222%	3	920	-62.497%
2026-05-27	36.0500	36.0500	36.0500	36.0500	+6.499%	1	918	-62.413%
2026-05-26	35.3300	38.9000	33.8500	33.8500	+14.358%	39	918	-59.970%
2026-05-22	30.1400	30.1500	29.6000	29.6000	-2.791%	17	887	-54.223%
2026-05-21	30.4500	30.4500	30.4500	30.4500	-4.844%	10	887	-55.501%
2026-05-20	30.2500	32.0000	30.0500	32.0000	+4.167%	4	887	-57.656%
2026-05-19	30.7200	30.7200	30.7200	30.7200	-8.571%	1	877	-55.892%
2026-05-18	33.3000	33.6000	33.3000	33.6000	-11.579%	7	877	-59.673%
2026-05-15	38.0000	38.0000	38.0000	38.0000	-11.546%	1	877	-64.342%
2026-05-14	39.4600	42.9600	39.4600	42.9600	+32.593%	9	878	-68.459%
2026-05-13	29.7500	32.4000	29.6000	32.4000	+2.857%	13	867	-58.179%
2026-05-12	35.2600	35.2600	31.5000	31.5000	-14.773%	10	867	-56.984%
2026-05-08	33.2400	37.1000	33.2400	36.9600	+17.333%	9	867	-63.339%
2026-05-07	31.5000	31.5000	31.5000	31.5000	-3.875%	35	862	-56.984%
2026-05-06	32.6800	32.8100	32.6800	32.7700	-12.262%	18	849	-58.651%
2026-05-05	32.6000	37.3500	32.0000	37.3500	+15.635%	113	849	-63.722%
2026-05-04	32.3000	32.3000	32.3000	32.3000	-1.674%	1	833	-58.050%
2026-05-01	32.8300	32.8500	32.8300	32.8500	+6.656%	2	834	-58.752%
2026-04-30	30.1900	30.8000	30.1900	30.8000	+19.380%	2	834	-56.006%
2026-04-29	25.8000	25.8000	25.8000	25.8000	-3.008%	1	835	-47.481%
2026-04-28	29.2800	29.2800	25.9600	26.6000	-25.905%	4	836	-49.060%
2026-04-27	35.9000	35.9000	35.9000	35.9000	+8.953%	1	833	-62.256%
2026-04-24	32.9500	32.9500	32.9500	32.9500	-8.978%	1	833	-58.877%
2026-04-23	36.2000	36.2000	36.2000	36.2000	+0.556%	1	834	-62.569%
2026-04-22	32.7900	36.0000	32.7900	36.0000	+33.829%	16	834	-62.361%
2026-04-21	26.0000	26.9000	26.0000	26.9000	+5.906%	2	819	-49.628%
2026-04-20	25.8000	26.0600	25.4000	25.4000	-9.286%	29	819	-46.654%
2026-04-17	28.4000	28.4000	27.5500	28.0000	+4.673%	25	796	-51.607%
2026-04-16	26.4100	26.8300	26.4100	26.7500	+7.646%	5	807	-49.346%
2026-04-15	25.4000	26.2000	24.8500	24.8500	+19.471%	368	809	-45.473%
2026-04-14	20.5000	20.8500	20.5000	20.8000	-0.288%	12	759	-34.856%
2026-04-13	19.2400	20.8600	19.2400	20.8600	+2.255%	50	762	-35.043%
2026-04-10	19.5600	20.4000	19.5600	20.4000	+49.451%	4	761	-33.578%
2026-04-09	13.6500	13.6500	13.6500	13.6500	+3.487%	7	760	-0.733%
2026-04-08	11.6200	13.1900	11.6200	13.1900	+35.282%	3	753	+2.729%
2026-04-07	9.7500	9.7500	9.7500	9.7500	+48.176%	8	753	+38.974%
2026-04-06	6.6700	6.8900	6.5700	6.5800	-6.268%	6	753	+105.927%
2026-04-02	7.0200	7.0200	7.0200	7.0200	-1.818%	3	753	+93.020%
2026-04-01	7.1500	7.1500	7.1500	7.1500	+19.167%	5	753	+89.510%
2026-03-31	6.0000	6.0000	6.0000	6.0000	+14.723%	1	756	+125.833%
2026-03-30	6.2500	6.2500	5.2300	5.2300	-22.519%	10	755	+159.082%
2026-03-27	6.9000	6.9000	6.7500	6.7500	-12.451%	3	755	+100.741%
2026-03-26	7.7100	7.7100	7.7100	7.7100	-11.379%	1	755	+75.746%
2026-03-25	8.7500	8.7500	8.7000	8.7000	-7.937%	19	754	+55.747%
2026-03-23	8.9500	9.4500	8.9500	9.4500	+12.100%	8	748	+43.386%
2026-03-20	8.6200	8.6200	8.4000	8.4300	-8.370%	10	752	+60.735%
2026-03-17	9.2600	9.2800	9.1700	9.2000	-19.580%	9	751	+47.283%
2026-03-13	11.4400	11.4400	11.4400	11.4400	-17.698%	2	755	+18.444%
2026-03-12	13.9200	14.2500	13.8500	13.9000	-5.763%	12	755	-2.518%
2026-03-11	15.1700	15.2100	14.7500	14.7500	-18.056%	3	749	-8.136%
2026-03-10	18.0000	18.0000	18.0000	18.0000	+11.801%	1	748	-24.722%
2026-03-09	16.1000	16.1000	16.1000	16.1000	+21.053%	1	747	-15.839%
2026-03-05	13.3000	13.3000	13.3000	13.3000	+15.351%	1	747	+1.880%
2026-03-04	12.1200	12.1200	11.4000	11.5300	-0.860%	6	746	+17.520%
2026-03-03	11.6000	11.6500	11.6000	11.6300	-9.494%	51	748	+16.509%
2026-02-26	13.0500	13.0500	12.8500	12.8500	-16.775%	3	699	+5.447%
2026-02-24	14.1000	15.4400	14.1000	15.4400	-8.531%	2	699	-12.241%
2026-02-20	16.8800	16.8800	16.8800	16.8800	+3.877%	1	699	-19.727%
2026-02-19	16.2500	16.2500	16.2500	16.2500	-2.108%	3	699	-16.615%
2026-02-18	17.0500	17.0500	16.6000	16.6000	-2.065%	3	702	-18.373%
2026-02-17	16.8000	16.9500	16.8000	16.9500	+3.354%	2	702	-20.059%
2026-02-13	17.1500	17.1500	16.4000	16.4000	-20.388%	2	702	-17.378%
2026-02-10	21.0400	21.1500	20.6000	20.6000	-6.661%	97	702	-34.223%
2026-02-09	21.6000	22.0700	21.6000	22.0700	+23.919%	3	667	-38.604%
2026-02-06	17.8100	17.8100	17.8100	17.8100	+29.716%	1	665	-23.919%
2026-02-05	15.0000	15.0000	13.7300	13.7300	+4.331%	4	664	-1.311%
2026-02-04	13.0000	13.1700	11.7200	13.1600	-3.093%	108	665	+2.964%
2026-02-03	18.2000	18.2000	13.3500	13.5800	-22.400%	11	577	-0.221%
2026-02-02	17.5000	17.5000	17.5000	17.5000	-1.242%	1	575	-22.571%
2026-01-30	17.7200	17.7200	17.7200	17.7200	+7.917%	1	576	-23.533%
2026-01-29	16.0500	16.4200	16.0500	16.4200	-2.898%	2	577	-17.479%
2026-01-28	16.5200	16.9100	16.4700	16.9100	-1.111%	3	577	-19.870%
2026-01-27	17.1000	17.1000	17.1000	17.1000	+1.484%	1	576	-20.760%
2026-01-21	16.9500	16.9500	16.8500	16.8500	-9.164%	3	575	-19.585%
2026-01-20	19.6800	19.6800	18.5500	18.5500	-18.210%	36	575	-26.954%
2026-01-16	21.5000	22.6800	21.5000	22.6800	+10.044%	12	612	-40.256%
2026-01-15	21.7300	21.7300	20.6100	20.6100	-7.785%	2	612	-34.255%
2026-01-12	21.6500	22.3500	21.6500	22.3500	+9.291%	7	613	-39.374%
2026-01-09	20.0000	20.4500	20.0000	20.4500	+12.363%	5	614	-33.741%
2026-01-08	18.1000	18.2000	18.1000	18.2000	-12.919%	4	613	-25.549%
2026-01-07	20.9000	20.9000	20.9000	20.9000	-5.558%	1	617	-35.167%
2026-01-06	22.1000	22.1300	22.1000	22.1300	+4.832%	2	617	-38.771%
2026-01-05	20.5000	21.1100	20.5000	21.1100	-5.124%	4	620	-35.812%
2026-01-02	25.5000	25.5000	22.2500	22.2500	-3.345%	15	620	-39.101%
2025-12-30	23.0200	23.0200	23.0200	23.0200	-0.346%	1	625	-41.138%
2025-12-29	23.3000	23.3000	23.1000	23.1000	+9.479%	30	625	-41.342%
2025-12-22	20.1700	21.1000	20.1700	21.1000	+8.205%	2	595	-35.782%
2025-12-19	19.2000	19.5000	19.2000	19.5000	+5.978%	2	593	-30.513%
2025-12-18	17.7800	18.4000	17.7800	18.4000	+6.977%	2	593	-26.359%
2025-12-17	22.9000	22.9000	17.2000	17.2000	-23.385%	57	592	-21.221%
2025-12-16	22.0000	22.4500	21.9000	22.4500	+2.045%	25	546	-39.644%
2025-12-15	22.4000	22.4000	22.0000	22.0000	-19.414%	3	547	-38.409%
2025-12-12	35.6000	35.6000	27.3000	27.3000	-40.832%	58	547	-50.366%
2025-12-11	42.6600	46.7500	42.6600	46.1400	-5.837%	36	563	-70.633%
2025-12-10	49.0000	49.0000	49.0000	49.0000	+7.104%	1	528	-72.347%
2025-12-09	45.9500	46.2000	45.7500	45.7500	+16.117%	60	527	-70.383%
2025-12-05	39.5500	39.5500	39.4000	39.4000	+3.958%	8	467	-65.609%
2025-12-02	37.9000	37.9000	37.9000	37.9000	-14.389%	1	473	-64.248%
2025-11-28	44.4900	44.4900	44.2700	44.2700	-1.293%	59	474	-69.392%
2025-11-26	39.2000	45.0500	39.2000	44.8500	+74.854%	139	364	-69.788%
2025-11-21	25.8500	25.8500	25.6500	25.6500	-8.393%	104	364	-47.173%
2025-11-20	35.3000	35.3000	28.0000	28.0000	-8.973%	3	381	-51.607%
2025-11-19	27.8000	30.7600	27.8000	30.7600	+18.353%	51	380	-55.949%
2025-11-17	25.9900	25.9900	25.9900	25.9900	+6.082%	2	425	-47.865%
2025-11-14	24.1500	24.5000	24.1500	24.5000	+0.616%	23	427	-44.694%
2025-11-13	24.6000	24.6000	24.3500	24.3500	-19.103%	2	436	-44.353%
2025-11-10	29.5200	30.1000	29.5200	30.1000	+20.160%	2	438	-54.983%
2025-11-07	25.1700	25.5200	25.0500	25.0500	-14.212%	5	439	-45.908%
2025-11-06	29.2000	29.2000	29.2000	29.2000	-7.448%	1	438	-53.596%
2025-11-05	31.6500	31.6500	31.5500	31.5500	-2.863%	4	439	-57.052%
2025-11-04	31.8500	32.4800	31.8500	32.4800	-8.738%	4	435	-58.282%
2025-10-31	35.5900	35.5900	35.5900	35.5900	-5.597%	1	436	-61.928%
2025-10-30	37.1000	37.7000	37.1000	37.7000	+1.754%	2	436	-64.058%
2025-10-29	34.8500	37.0500	34.8500	37.0500	+11.261%	5	436	-63.428%
2025-10-28	30.9000	33.5300	30.9000	33.3000	+17.460%	37	440	-59.309%
2025-10-27	28.0000	28.3500	26.3000	28.3500	+6.981%	7	439	-52.205%
2025-10-24	25.5500	26.5000	25.5500	26.5000	+12.670%	5	439	-48.868%
2025-10-23	23.1000	23.5200	23.1000	23.5200	+8.889%	2	439	-42.389%
2025-10-22	21.6000	21.6000	21.6000	21.6000	-6.331%	1	438	-37.269%
2025-10-21	23.0000	23.0600	23.0000	23.0600	-7.203%	3	437	-41.240%
2025-10-20	26.8000	27.1000	24.8500	24.8500	-9.571%	29	438	-45.473%
2025-10-17	26.9500	27.4800	25.1000	27.4800	-2.898%	55	433	-50.691%
2025-10-16	30.9100	30.9100	28.3000	28.3000	+2.166%	56	478	-52.120%
2025-10-15	29.5000	29.5000	27.5500	27.7000	+6.334%	11	443	-51.083%
2025-10-14	25.0400	26.0500	25.0400	26.0500	-10.727%	3	442	-47.985%
2025-10-13	27.0000	30.0500	25.4500	29.1800	+46.560%	258	442	-53.564%
2025-10-10	24.5000	24.5000	19.9100	19.9100	-10.517%	13	350	-31.944%
2025-10-09	22.5000	22.5000	22.2500	22.2500	-0.670%	2	338	-39.101%
2025-10-08	22.6000	22.6000	22.4000	22.4000	+18.833%	2	336	-39.509%
2025-10-07	19.1800	19.1800	18.8500	18.8500	-10.451%	16	336	-28.117%
2025-10-06	20.0000	22.0000	20.0000	21.0500	+4.208%	15	329	-35.629%
2025-10-03	20.3500	20.3500	20.2000	20.2000	-6.481%	7	321	-32.921%
2025-10-02	22.3000	22.3000	20.9500	21.6000	+12.794%	4	314	-37.269%
2025-10-01	18.7000	20.3200	18.7000	19.1500	+10.057%	53	313	-29.243%
2025-09-30	17.3900	17.4000	17.3900	17.4000	-8.996%	2	261	-22.126%
2025-09-29	20.4000	20.4000	19.1200	19.1200	-2.449%	3	262	-29.132%
2025-09-25	19.2000	19.9500	19.2000	19.6000	-2.000%	7	260	-30.867%
2025-09-24	20.0000	20.0000	20.0000	20.0000	-6.629%	1	259	-32.250%
2025-09-23	22.3000	22.6000	21.4200	21.4200	-3.296%	19	258	-36.741%
2025-09-19	22.1500	22.1500	22.1500	22.1500	+0.911%	10	239	-38.826%
2025-09-18	21.7500	21.9500	21.7500	21.9500	-3.812%	3	229	-38.269%
2025-09-17	22.1500	22.8200	22.1500	22.8200	-14.532%	13	229	-40.622%
2025-09-16	26.1000	27.0000	26.1000	26.7000	+1.521%	71	227	-49.251%
2025-09-15	27.0500	27.0500	26.3000	26.3000	-1.682%	20	158	-48.479%
2025-09-12	27.1700	27.1700	25.5000	26.7500	+0.375%	24	160	-49.346%
2025-09-11	27.7000	28.5000	26.6500	26.6500	-12.104%	132	158	-49.156%
2025-09-10	31.3000	31.3000	27.9500	30.3200	+36.577%	46	41	-55.310%
2025-09-08	20.7500	22.2000	20.7500	22.2000	0.000%	12	12	-38.964%