Dark

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

EOD

Aug 20, 2026

5.31+2.115%(+0.11)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.1000	5.4000	5.0000	5.3100	+2.115%	33	2,399	0.000%
2026-08-19	6.3300	6.3300	4.7800	5.2000	-28.276%	60	2,394	+2.115%
2026-08-18	7.9000	7.9000	7.1000	7.2500	-27.136%	24	2,416	-26.759%
2026-08-17	9.9700	9.9700	9.9500	9.9500	+1.842%	6	2,430	-46.633%
2026-08-14	12.0000	12.3000	9.2000	9.7700	-40.608%	31	2,430	-45.650%
2026-08-13	16.5500	17.4000	16.2000	16.4500	+8.940%	43	2,394	-67.720%
2026-08-12	17.6000	17.6000	15.1000	15.1000	+1.003%	48	2,394	-64.834%
2026-08-11	17.7300	17.7300	14.6500	14.9500	-22.378%	86	2,359	-64.482%
2026-08-10	20.1500	21.0000	18.9500	19.2600	-1.735%	52	2,371	-72.430%
2026-08-07	22.6500	22.6500	19.6000	19.6000	-7.851%	17	2,372	-72.908%
2026-08-06	19.9400	21.5000	19.9400	21.2700	+1.238%	8	2,360	-75.035%
2026-08-05	21.4000	21.5000	20.9000	21.0100	-2.686%	27	2,357	-74.726%
2026-08-04	17.4700	22.4000	17.4500	21.5900	+73.973%	55	2,344	-75.405%
2026-08-03	10.0000	12.5000	10.0000	12.4100	-0.321%	31	2,318	-57.212%
2026-07-31	12.4000	12.4500	12.4000	12.4500	-0.638%	3	2,313	-57.349%
2026-07-30	12.7200	13.2500	12.3500	12.5300	+19.220%	86	2,311	-57.622%
2026-07-29	10.5500	12.0300	10.5100	10.5100	-14.553%	20	2,289	-49.477%
2026-07-28	12.2500	12.3000	12.2500	12.3000	-0.405%	2	2,290	-56.829%
2026-07-27	12.8300	12.8300	11.5800	12.3500	-4.264%	8	2,290	-57.004%
2026-07-24	13.1000	13.3000	12.9000	12.9000	-17.834%	10	2,288	-58.837%
2026-07-23	16.3000	16.3000	15.6000	15.7000	-12.045%	4	2,287	-66.178%
2026-07-22	13.9200	17.8500	13.9200	17.8500	+22.680%	22	2,289	-70.252%
2026-07-21	13.6700	14.5500	13.6700	14.5500	+4.676%	25	2,273	-63.505%
2026-07-20	13.9000	14.0500	12.9000	13.9000	+10.317%	75	2,266	-61.799%
2026-07-17	12.0500	12.9500	11.8000	12.6000	-3.448%	31	2,300	-57.857%
2026-07-16	15.1000	15.1000	12.6500	13.0500	-24.566%	199	2,273	-59.310%
2026-07-15	16.7900	17.3000	16.2000	17.3000	+4.532%	5	2,287	-69.306%
2026-07-14	16.9500	18.5600	16.5500	16.5500	+5.079%	162	2,285	-67.915%
2026-07-13	17.2000	17.2000	15.7500	15.7500	-19.847%	7	2,165	-66.286%
2026-07-10	19.4500	20.4500	19.4500	19.6500	-8.817%	27	2,160	-72.977%
2026-07-09	17.1500	21.8000	17.1500	21.5500	+21.751%	11	2,147	-75.360%
2026-07-08	14.2600	17.9500	13.5500	17.7000	+43.902%	20	2,140	-70.000%
2026-07-07	12.1000	12.3500	11.1500	12.3000	-9.225%	25	2,125	-56.829%
2026-07-06	15.1700	15.1700	13.5500	13.5500	+31.553%	5	2,118	-60.812%
2026-07-02	12.0600	12.5000	10.2000	10.3000	-16.935%	42	2,098	-48.447%
2026-07-01	12.6300	12.6300	12.3500	12.4000	-10.920%	3	2,098	-57.177%
2026-06-30	14.0000	14.0200	13.5600	13.9200	+1.163%	6	2,100	-61.853%
2026-06-29	12.6100	13.7600	12.5300	13.7600	+6.667%	9	2,100	-61.410%
2026-06-26	13.7500	13.7500	12.8800	12.9000	-17.255%	8	2,094	-58.837%
2026-06-25	15.0800	16.9200	15.0800	15.5900	-3.765%	12	2,094	-65.940%
2026-06-24	16.4700	17.5500	16.2000	16.2000	-0.185%	50	2,090	-67.222%
2026-06-23	17.2000	18.5000	16.1500	16.2300	-17.194%	106	2,131	-67.283%
2026-06-22	21.2000	21.2500	19.6000	19.6000	-20.808%	40	2,074	-72.908%
2026-06-18	23.5500	25.0000	23.5500	24.7500	+15.925%	49	2,077	-78.545%
2026-06-17	18.0000	21.3500	18.0000	21.3500	+33.856%	24	2,077	-75.129%
2026-06-16	18.2500	18.2500	15.7000	15.9500	-18.079%	49	2,071	-66.708%
2026-06-15	20.2000	20.2000	19.2000	19.4700	+9.690%	27	2,079	-72.727%
2026-06-12	17.6000	17.7500	17.1000	17.7500	-6.579%	61	2,061	-70.085%
2026-06-11	17.1500	19.0000	16.1000	19.0000	+6.145%	46	2,024	-72.053%
2026-06-10	18.0500	18.0500	16.8000	17.9000	-12.212%	1,270	1,989	-70.335%
2026-06-09	21.2500	21.2500	17.8500	20.3900	-9.978%	23	746	-73.958%
2026-06-08	23.0500	24.3000	22.6500	22.6500	+1.116%	36	746	-76.556%
2026-06-05	27.0000	27.0000	21.7000	22.4000	-31.936%	25	739	-76.295%
2026-06-04	32.1900	35.0000	27.5500	32.9100	-46.618%	59	730	-83.865%
2026-06-03	64.5300	65.9000	61.6500	61.6500	-2.375%	135	716	-91.387%
2026-06-02	62.8500	66.0900	59.6900	63.1500	+22.860%	150	677	-91.591%
2026-06-01	48.9600	52.4500	48.9600	51.4000	+25.213%	11	620	-89.669%
2026-05-29	42.3700	42.3700	41.0500	41.0500	+21.450%	41	613	-87.065%
2026-05-28	30.3500	33.8000	30.3500	33.8000	+5.230%	9	573	-84.290%
2026-05-27	31.7300	33.0500	31.1000	32.1200	+0.943%	21	574	-83.468%
2026-05-26	31.8300	36.2000	31.7500	31.8200	+14.957%	23	563	-83.312%
2026-05-22	28.5000	28.5000	27.4000	27.6800	-5.850%	18	562	-80.816%
2026-05-21	29.4000	29.4000	29.4000	29.4000	-1.672%	3	559	-81.939%
2026-05-20	31.3300	31.3300	29.9000	29.9000	+3.711%	24	559	-82.241%
2026-05-19	30.1600	30.1600	28.8300	28.8300	-18.582%	3	548	-81.582%
2026-05-15	35.6200	35.7000	33.6500	35.4100	-12.351%	179	548	-85.004%
2026-05-14	34.8400	40.4000	34.8400	40.4000	+31.940%	141	611	-86.856%
2026-05-13	29.5000	31.0100	29.5000	30.6200	+9.162%	112	594	-82.658%
2026-05-12	28.0500	28.0500	28.0500	28.0500	-20.426%	2	594	-81.070%
2026-05-11	35.3900	35.4500	34.0500	35.2500	+0.085%	11	594	-84.936%
2026-05-08	31.3000	35.2200	31.0000	35.2200	+25.338%	42	599	-84.923%
2026-05-07	30.1000	30.1000	27.6400	28.1000	-8.914%	18	601	-81.103%
2026-05-06	31.5000	31.5000	30.4700	30.8500	-10.580%	59	592	-82.788%
2026-05-05	30.1600	34.5000	30.1200	34.5000	+19.048%	10	624	-84.609%
2026-05-04	29.0000	29.0000	28.9800	28.9800	-5.725%	55	622	-81.677%
2026-05-01	29.0000	30.7500	29.0000	30.7400	+6.000%	21	589	-82.726%
2026-04-30	25.8800	29.0000	25.8800	29.0000	+20.833%	12	589	-81.690%
2026-04-29	24.0000	24.0000	24.0000	24.0000	-3.421%	2	587	-77.875%
2026-04-28	26.3700	26.3700	24.8500	24.8500	-26.305%	2	587	-78.632%
2026-04-24	33.1500	34.5000	33.1500	33.7200	-4.584%	16	588	-84.253%
2026-04-23	34.5000	35.8000	34.5000	35.3400	+7.547%	6	590	-84.975%
2026-04-22	30.3200	32.8600	30.3200	32.8600	+38.416%	9	590	-83.841%
2026-04-21	23.7400	23.7400	23.7400	23.7400	-0.252%	2	586	-77.633%
2026-04-20	24.6500	24.6500	23.8000	23.8000	-8.847%	77	586	-77.689%
2026-04-17	26.0000	26.1500	25.7000	26.1100	+5.666%	27	550	-79.663%
2026-04-16	24.3500	25.0000	24.3500	24.7100	+2.531%	16	538	-78.511%
2026-04-15	24.2400	24.4000	24.1000	24.1000	+24.612%	50	539	-77.967%
2026-04-13	17.6100	19.3400	17.6100	19.3400	+2.328%	49	524	-72.544%
2026-04-10	15.9600	19.0000	15.9600	18.9000	+45.050%	15	519	-71.905%
2026-04-09	12.6600	13.0300	12.6600	13.0300	+9.038%	6	523	-59.248%
2026-04-08	10.5900	11.9500	10.5900	11.9500	+93.366%	10	527	-55.565%
2026-04-06	6.1700	6.1800	6.1700	6.1800	+31.489%	2	525	-14.078%
2026-03-30	5.8100	5.8100	4.7000	4.7000	-23.825%	24	526	+12.979%
2026-03-27	6.4000	6.4000	6.1700	6.1700	-11.351%	4	531	-13.938%
2026-03-26	7.1400	7.1400	6.9600	6.9600	-10.425%	2	529	-23.707%
2026-03-25	7.7700	7.7700	7.7700	7.7700	-10.173%	1	530	-31.660%
2026-03-23	8.6500	8.6500	8.6500	8.6500	+11.613%	4	531	-38.613%
2026-03-20	7.7200	7.7500	7.7200	7.7500	-6.627%	3	527	-31.484%
2026-03-19	8.1500	8.3000	8.1500	8.3000	-2.924%	48	526	-36.024%
2026-03-17	9.7500	9.7500	8.5000	8.5500	-17.788%	5	513	-37.895%
2026-03-16	10.5000	10.5000	10.4000	10.4000	-0.858%	2	513	-48.942%
2026-03-13	10.4300	10.5200	10.4300	10.4900	-27.405%	13	513	-49.380%
2026-03-10	14.4500	14.4500	14.4500	14.4500	-2.365%	1	516	-63.253%
2026-03-09	14.8000	14.8000	14.8000	14.8000	+13.846%	1	515	-64.122%
2026-03-06	13.4000	13.4000	12.8000	13.0000	+20.930%	5	515	-59.154%
2026-03-04	11.3500	11.3500	10.6100	10.7500	-3.327%	26	515	-50.605%
2026-03-03	11.1200	11.1200	11.1200	11.1200	-10.323%	1	504	-52.248%
2026-02-26	12.4000	12.4000	12.4000	12.4000	-19.897%	1	504	-57.177%
2026-02-25	15.8800	15.8800	15.4800	15.4800	-1.086%	8	504	-65.698%
2026-02-23	15.6500	15.6500	15.6500	15.6500	-5.152%	1	504	-66.070%
2026-02-20	16.5000	16.5000	16.5000	16.5000	+6.452%	1	505	-67.818%
2026-02-19	16.3000	16.3000	15.5000	15.5000	-0.641%	10	505	-65.742%
2026-02-18	15.6000	15.6000	15.6000	15.6000	+15.556%	1	501	-65.962%
2026-02-17	13.5000	13.5000	13.5000	13.5000	-11.765%	20	501	-60.667%
2026-02-13	15.5000	15.5000	15.3000	15.3000	-22.961%	8	519	-65.294%
2026-02-11	19.8600	19.8600	19.8600	19.8600	-0.799%	2	519	-73.263%
2026-02-10	20.0200	20.0200	20.0200	20.0200	-1.476%	7	518	-73.477%
2026-02-09	20.4400	20.4500	20.3100	20.3200	+16.114%	150	511	-73.868%
2026-02-06	15.2900	17.5000	15.2800	17.5000	+21.443%	29	361	-69.657%
2026-02-05	14.4100	14.4100	14.4100	14.4100	+26.404%	2	371	-63.151%
2026-02-04	13.5600	13.5600	11.4000	11.4000	-12.577%	15	372	-53.421%
2026-02-03	13.0400	13.0400	13.0400	13.0400	-17.468%	1	358	-59.279%
2026-02-02	15.8000	15.8000	15.8000	15.8000	-3.659%	3	359	-66.392%
2026-01-30	16.4000	16.4000	15.8000	16.4000	+5.128%	3	359	-67.622%
2026-01-29	15.7000	15.7000	15.6000	15.6000	+0.322%	17	358	-65.962%
2026-01-26	15.4300	15.5500	15.4000	15.5500	+9.661%	7	347	-65.852%
2026-01-23	13.5200	14.2000	13.5200	14.1800	-14.061%	45	343	-62.553%
2026-01-21	16.5000	16.5000	16.5000	16.5000	-14.948%	5	327	-67.818%
2026-01-20	19.4000	19.4000	19.4000	19.4000	-0.767%	1	327	-72.629%
2026-01-16	20.8200	20.8500	19.5500	19.5500	-4.401%	9	334	-72.839%
2026-01-15	20.3400	20.4500	20.3000	20.4500	+11.566%	6	334	-74.034%
2026-01-14	18.2000	18.3300	18.1300	18.3300	-17.432%	7	331	-71.031%
2026-01-13	22.2000	22.2000	22.2000	22.2000	+8.557%	1	329	-76.081%
2026-01-12	20.1500	20.4500	20.1500	20.4500	+5.685%	2	329	-74.034%
2026-01-09	18.9000	19.3500	18.9000	19.3500	+15.042%	11	327	-72.558%
2026-01-08	16.8200	16.8200	16.8200	16.8200	-16.733%	1	327	-68.430%
2026-01-07	20.2000	20.2000	20.2000	20.2000	+3.963%	10	327	-73.713%
2026-01-05	20.4000	20.4000	19.4200	19.4300	-7.652%	11	316	-72.671%
2026-01-02	20.6500	21.0400	20.6500	21.0400	+2.634%	6	316	-74.762%
2025-12-31	20.5400	20.5400	20.5000	20.5000	-5.530%	2	315	-74.098%
2025-12-30	21.7000	21.7000	21.7000	21.7000	-2.164%	6	315	-75.530%
2025-12-26	22.1800	22.1800	22.1800	22.1800	+0.818%	11	315	-76.060%
2025-12-24	22.0000	22.0000	22.0000	22.0000	+6.024%	1	315	-75.864%
2025-12-22	20.6500	20.7500	20.6500	20.7500	+21.345%	3	315	-74.410%
2025-12-18	17.1000	17.1000	17.1000	17.1000	+3.574%	1	315	-68.947%
2025-12-17	21.5600	21.5600	16.3000	16.5100	-23.209%	16	314	-67.838%
2025-12-16	22.6500	22.6500	20.7500	21.5000	+1.896%	111	313	-75.302%
2025-12-15	23.1000	23.1000	21.0500	21.1000	-23.964%	8	314	-74.834%
2025-12-12	29.1000	29.1000	27.7500	27.7500	-36.309%	8	313	-80.865%
2025-12-11	41.6000	44.4500	40.2000	43.5700	-6.442%	44	307	-87.813%
2025-12-10	43.3500	47.1500	43.1200	46.5700	+7.477%	13	306	-88.598%
2025-12-09	45.0000	45.0000	43.3300	43.3300	-1.186%	11	296	-87.745%
2025-12-08	42.4000	43.8500	41.7500	43.8500	+16.313%	10	296	-87.891%
2025-12-05	37.9000	38.5000	37.7000	37.7000	+8.023%	24	292	-85.915%
2025-12-04	35.1000	35.1000	34.9000	34.9000	+4.179%	5	288	-84.785%
2025-12-03	33.0500	33.5000	33.0500	33.5000	-7.459%	31	285	-84.149%
2025-12-02	38.6000	38.6000	36.0500	36.2000	-3.079%	11	268	-85.331%
2025-12-01	39.1000	39.8500	37.3500	37.3500	-11.910%	7	259	-85.783%
2025-11-28	43.5500	43.5500	41.7600	42.4000	-2.752%	15	256	-87.476%
2025-11-26	40.8800	43.6000	40.8800	43.6000	+17.362%	24	243	-87.821%
2025-11-25	34.5000	37.1500	34.5000	37.1500	+51.201%	5	243	-85.707%
2025-11-21	26.7000	26.7000	24.5700	24.5700	-23.814%	3	242	-78.388%
2025-11-20	31.9300	32.2500	31.9300	32.2500	+16.637%	7	241	-83.535%
2025-11-19	26.3000	29.0500	26.3000	27.6500	+11.492%	45	236	-80.796%
2025-11-18	25.0000	25.2000	24.8000	24.8000	+3.333%	6	208	-78.589%
2025-11-17	25.5000	26.2000	24.0000	24.0000	-2.041%	64	204	-77.875%
2025-11-14	21.1000	24.5000	21.1000	24.5000	+7.080%	67	173	-78.327%
2025-11-13	24.1300	24.1300	22.8800	22.8800	-15.259%	5	175	-76.792%
2025-11-12	27.0000	27.0000	27.0000	27.0000	+14.407%	2	175	-80.333%
2025-11-07	24.6500	24.6500	23.6000	23.6000	-22.496%	42	177	-77.500%
2025-11-05	30.4500	30.4500	30.4500	30.4500	-15.086%	1	176	-82.562%
2025-10-30	33.3000	35.8600	33.3000	35.8600	-1.212%	9	175	-85.192%
2025-10-29	32.7700	36.4000	32.7700	36.3000	0.000%	212	0	-85.372%