Dark

AVGO20261218C540
AVGO Dec 18 2026 540.00 Call (AVGO261218C00540000)
option OPRA

EOD

Jul 1, 2026

12.40-10.920%(-1.52)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.6300	12.6300	12.3500	12.4000	-10.920%	3	2,098	0.000%
2026-06-30	14.0000	14.0200	13.5600	13.9200	+1.163%	6	2,100	-10.920%
2026-06-29	12.6100	13.7600	12.5300	13.7600	+6.667%	9	2,100	-9.884%
2026-06-26	13.7500	13.7500	12.8800	12.9000	-17.255%	8	2,094	-3.876%
2026-06-25	15.0800	16.9200	15.0800	15.5900	-3.765%	12	2,094	-20.462%
2026-06-24	16.4700	17.5500	16.2000	16.2000	-0.185%	50	2,090	-23.457%
2026-06-23	17.2000	18.5000	16.1500	16.2300	-17.194%	106	2,131	-23.598%
2026-06-22	21.2000	21.2500	19.6000	19.6000	-20.808%	40	2,074	-36.735%
2026-06-18	23.5500	25.0000	23.5500	24.7500	+15.925%	49	2,077	-49.899%
2026-06-17	18.0000	21.3500	18.0000	21.3500	+33.856%	24	2,077	-41.920%
2026-06-16	18.2500	18.2500	15.7000	15.9500	-18.079%	49	2,071	-22.257%
2026-06-15	20.2000	20.2000	19.2000	19.4700	+9.690%	27	2,079	-36.312%
2026-06-12	17.6000	17.7500	17.1000	17.7500	-6.579%	61	2,061	-30.141%
2026-06-11	17.1500	19.0000	16.1000	19.0000	+6.145%	46	2,024	-34.737%
2026-06-10	18.0500	18.0500	16.8000	17.9000	-12.212%	1,270	1,989	-30.726%
2026-06-09	21.2500	21.2500	17.8500	20.3900	-9.978%	23	746	-39.186%
2026-06-08	23.0500	24.3000	22.6500	22.6500	+1.116%	36	746	-45.254%
2026-06-05	27.0000	27.0000	21.7000	22.4000	-31.936%	25	739	-44.643%
2026-06-04	32.1900	35.0000	27.5500	32.9100	-46.618%	59	730	-62.321%
2026-06-03	64.5300	65.9000	61.6500	61.6500	-2.375%	135	716	-79.886%
2026-06-02	62.8500	66.0900	59.6900	63.1500	+22.860%	150	677	-80.364%
2026-06-01	48.9600	52.4500	48.9600	51.4000	+25.213%	11	620	-75.875%
2026-05-29	42.3700	42.3700	41.0500	41.0500	+21.450%	41	613	-69.793%
2026-05-28	30.3500	33.8000	30.3500	33.8000	+5.230%	9	573	-63.314%
2026-05-27	31.7300	33.0500	31.1000	32.1200	+0.943%	21	574	-61.395%
2026-05-26	31.8300	36.2000	31.7500	31.8200	+14.957%	23	563	-61.031%
2026-05-22	28.5000	28.5000	27.4000	27.6800	-5.850%	18	562	-55.202%
2026-05-21	29.4000	29.4000	29.4000	29.4000	-1.672%	3	559	-57.823%
2026-05-20	31.3300	31.3300	29.9000	29.9000	+3.711%	24	559	-58.528%
2026-05-19	30.1600	30.1600	28.8300	28.8300	-18.582%	3	548	-56.989%
2026-05-15	35.6200	35.7000	33.6500	35.4100	-12.351%	179	548	-64.982%
2026-05-14	34.8400	40.4000	34.8400	40.4000	+31.940%	141	611	-69.307%
2026-05-13	29.5000	31.0100	29.5000	30.6200	+9.162%	112	594	-59.504%
2026-05-12	28.0500	28.0500	28.0500	28.0500	-20.426%	2	594	-55.793%
2026-05-11	35.3900	35.4500	34.0500	35.2500	+0.085%	11	594	-64.823%
2026-05-08	31.3000	35.2200	31.0000	35.2200	+25.338%	42	599	-64.793%
2026-05-07	30.1000	30.1000	27.6400	28.1000	-8.914%	18	601	-55.872%
2026-05-06	31.5000	31.5000	30.4700	30.8500	-10.580%	59	592	-59.806%
2026-05-05	30.1600	34.5000	30.1200	34.5000	+19.048%	10	624	-64.058%
2026-05-04	29.0000	29.0000	28.9800	28.9800	-5.725%	55	622	-57.212%
2026-05-01	29.0000	30.7500	29.0000	30.7400	+6.000%	21	589	-59.662%
2026-04-30	25.8800	29.0000	25.8800	29.0000	+20.833%	12	589	-57.241%
2026-04-29	24.0000	24.0000	24.0000	24.0000	-3.421%	2	587	-48.333%
2026-04-28	26.3700	26.3700	24.8500	24.8500	-26.305%	2	587	-50.101%
2026-04-24	33.1500	34.5000	33.1500	33.7200	-4.584%	16	588	-63.227%
2026-04-23	34.5000	35.8000	34.5000	35.3400	+7.547%	6	590	-64.912%
2026-04-22	30.3200	32.8600	30.3200	32.8600	+38.416%	9	590	-62.264%
2026-04-21	23.7400	23.7400	23.7400	23.7400	-0.252%	2	586	-47.767%
2026-04-20	24.6500	24.6500	23.8000	23.8000	-8.847%	77	586	-47.899%
2026-04-17	26.0000	26.1500	25.7000	26.1100	+5.666%	27	550	-52.509%
2026-04-16	24.3500	25.0000	24.3500	24.7100	+2.531%	16	538	-49.818%
2026-04-15	24.2400	24.4000	24.1000	24.1000	+24.612%	50	539	-48.548%
2026-04-13	17.6100	19.3400	17.6100	19.3400	+2.328%	49	524	-35.884%
2026-04-10	15.9600	19.0000	15.9600	18.9000	+45.050%	15	519	-34.392%
2026-04-09	12.6600	13.0300	12.6600	13.0300	+9.038%	6	523	-4.835%
2026-04-08	10.5900	11.9500	10.5900	11.9500	+93.366%	10	527	+3.766%
2026-04-06	6.1700	6.1800	6.1700	6.1800	+31.489%	2	525	+100.647%
2026-03-30	5.8100	5.8100	4.7000	4.7000	-23.825%	24	526	+163.830%
2026-03-27	6.4000	6.4000	6.1700	6.1700	-11.351%	4	531	+100.972%
2026-03-26	7.1400	7.1400	6.9600	6.9600	-10.425%	2	529	+78.161%
2026-03-25	7.7700	7.7700	7.7700	7.7700	-10.173%	1	530	+59.588%
2026-03-23	8.6500	8.6500	8.6500	8.6500	+11.613%	4	531	+43.353%
2026-03-20	7.7200	7.7500	7.7200	7.7500	-6.627%	3	527	+60.000%
2026-03-19	8.1500	8.3000	8.1500	8.3000	-2.924%	48	526	+49.398%
2026-03-17	9.7500	9.7500	8.5000	8.5500	-17.788%	5	513	+45.029%
2026-03-16	10.5000	10.5000	10.4000	10.4000	-0.858%	2	513	+19.231%
2026-03-13	10.4300	10.5200	10.4300	10.4900	-27.405%	13	513	+18.208%
2026-03-10	14.4500	14.4500	14.4500	14.4500	-2.365%	1	516	-14.187%
2026-03-09	14.8000	14.8000	14.8000	14.8000	+13.846%	1	515	-16.216%
2026-03-06	13.4000	13.4000	12.8000	13.0000	+20.930%	5	515	-4.615%
2026-03-04	11.3500	11.3500	10.6100	10.7500	-3.327%	26	515	+15.349%
2026-03-03	11.1200	11.1200	11.1200	11.1200	-10.323%	1	504	+11.511%
2026-02-26	12.4000	12.4000	12.4000	12.4000	-19.897%	1	504	0.000%
2026-02-25	15.8800	15.8800	15.4800	15.4800	-1.086%	8	504	-19.897%
2026-02-23	15.6500	15.6500	15.6500	15.6500	-5.152%	1	504	-20.767%
2026-02-20	16.5000	16.5000	16.5000	16.5000	+6.452%	1	505	-24.848%
2026-02-19	16.3000	16.3000	15.5000	15.5000	-0.641%	10	505	-20.000%
2026-02-18	15.6000	15.6000	15.6000	15.6000	+15.556%	1	501	-20.513%
2026-02-17	13.5000	13.5000	13.5000	13.5000	-11.765%	20	501	-8.148%
2026-02-13	15.5000	15.5000	15.3000	15.3000	-22.961%	8	519	-18.954%
2026-02-11	19.8600	19.8600	19.8600	19.8600	-0.799%	2	519	-37.563%
2026-02-10	20.0200	20.0200	20.0200	20.0200	-1.476%	7	518	-38.062%
2026-02-09	20.4400	20.4500	20.3100	20.3200	+16.114%	150	511	-38.976%
2026-02-06	15.2900	17.5000	15.2800	17.5000	+21.443%	29	361	-29.143%
2026-02-05	14.4100	14.4100	14.4100	14.4100	+26.404%	2	371	-13.949%
2026-02-04	13.5600	13.5600	11.4000	11.4000	-12.577%	15	372	+8.772%
2026-02-03	13.0400	13.0400	13.0400	13.0400	-17.468%	1	358	-4.908%
2026-02-02	15.8000	15.8000	15.8000	15.8000	-3.659%	3	359	-21.519%
2026-01-30	16.4000	16.4000	15.8000	16.4000	+5.128%	3	359	-24.390%
2026-01-29	15.7000	15.7000	15.6000	15.6000	+0.322%	17	358	-20.513%
2026-01-26	15.4300	15.5500	15.4000	15.5500	+9.661%	7	347	-20.257%
2026-01-23	13.5200	14.2000	13.5200	14.1800	-14.061%	45	343	-12.553%
2026-01-21	16.5000	16.5000	16.5000	16.5000	-14.948%	5	327	-24.848%
2026-01-20	19.4000	19.4000	19.4000	19.4000	-0.767%	1	327	-36.082%
2026-01-16	20.8200	20.8500	19.5500	19.5500	-4.401%	9	334	-36.573%
2026-01-15	20.3400	20.4500	20.3000	20.4500	+11.566%	6	334	-39.364%
2026-01-14	18.2000	18.3300	18.1300	18.3300	-17.432%	7	331	-32.351%
2026-01-13	22.2000	22.2000	22.2000	22.2000	+8.557%	1	329	-44.144%
2026-01-12	20.1500	20.4500	20.1500	20.4500	+5.685%	2	329	-39.364%
2026-01-09	18.9000	19.3500	18.9000	19.3500	+15.042%	11	327	-35.917%
2026-01-08	16.8200	16.8200	16.8200	16.8200	-16.733%	1	327	-26.278%
2026-01-07	20.2000	20.2000	20.2000	20.2000	+3.963%	10	327	-38.614%
2026-01-05	20.4000	20.4000	19.4200	19.4300	-7.652%	11	316	-36.181%
2026-01-02	20.6500	21.0400	20.6500	21.0400	+2.634%	6	316	-41.065%
2025-12-31	20.5400	20.5400	20.5000	20.5000	-5.530%	2	315	-39.512%
2025-12-30	21.7000	21.7000	21.7000	21.7000	-2.164%	6	315	-42.857%
2025-12-26	22.1800	22.1800	22.1800	22.1800	+0.818%	11	315	-44.094%
2025-12-24	22.0000	22.0000	22.0000	22.0000	+6.024%	1	315	-43.636%
2025-12-22	20.6500	20.7500	20.6500	20.7500	+21.345%	3	315	-40.241%
2025-12-18	17.1000	17.1000	17.1000	17.1000	+3.574%	1	315	-27.485%
2025-12-17	21.5600	21.5600	16.3000	16.5100	-23.209%	16	314	-24.894%
2025-12-16	22.6500	22.6500	20.7500	21.5000	+1.896%	111	313	-42.326%
2025-12-15	23.1000	23.1000	21.0500	21.1000	-23.964%	8	314	-41.232%
2025-12-12	29.1000	29.1000	27.7500	27.7500	-36.309%	8	313	-55.315%
2025-12-11	41.6000	44.4500	40.2000	43.5700	-6.442%	44	307	-71.540%
2025-12-10	43.3500	47.1500	43.1200	46.5700	+7.477%	13	306	-73.373%
2025-12-09	45.0000	45.0000	43.3300	43.3300	-1.186%	11	296	-71.382%
2025-12-08	42.4000	43.8500	41.7500	43.8500	+16.313%	10	296	-71.722%
2025-12-05	37.9000	38.5000	37.7000	37.7000	+8.023%	24	292	-67.109%
2025-12-04	35.1000	35.1000	34.9000	34.9000	+4.179%	5	288	-64.470%
2025-12-03	33.0500	33.5000	33.0500	33.5000	-7.459%	31	285	-62.985%
2025-12-02	38.6000	38.6000	36.0500	36.2000	-3.079%	11	268	-65.746%
2025-12-01	39.1000	39.8500	37.3500	37.3500	-11.910%	7	259	-66.801%
2025-11-28	43.5500	43.5500	41.7600	42.4000	-2.752%	15	256	-70.755%
2025-11-26	40.8800	43.6000	40.8800	43.6000	+17.362%	24	243	-71.560%
2025-11-25	34.5000	37.1500	34.5000	37.1500	+51.201%	5	243	-66.622%
2025-11-21	26.7000	26.7000	24.5700	24.5700	-23.814%	3	242	-49.532%
2025-11-20	31.9300	32.2500	31.9300	32.2500	+16.637%	7	241	-61.550%
2025-11-19	26.3000	29.0500	26.3000	27.6500	+11.492%	45	236	-55.154%
2025-11-18	25.0000	25.2000	24.8000	24.8000	+3.333%	6	208	-50.000%
2025-11-17	25.5000	26.2000	24.0000	24.0000	-2.041%	64	204	-48.333%
2025-11-14	21.1000	24.5000	21.1000	24.5000	+7.080%	67	173	-49.388%
2025-11-13	24.1300	24.1300	22.8800	22.8800	-15.259%	5	175	-45.804%
2025-11-12	27.0000	27.0000	27.0000	27.0000	+14.407%	2	175	-54.074%
2025-11-07	24.6500	24.6500	23.6000	23.6000	-22.496%	42	177	-47.458%
2025-11-05	30.4500	30.4500	30.4500	30.4500	-15.086%	1	176	-59.278%
2025-10-30	33.3000	35.8600	33.3000	35.8600	-1.212%	9	175	-65.421%
2025-10-29	32.7700	36.4000	32.7700	36.3000	0.000%	212	0	-65.840%