Dark

AVGO20261218C560
AVGO Dec 18 2026 560.00 Call (AVGO261218C00560000)
option OPRA

EOD

Aug 20, 2026

4.26-0.930%(-0.04)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.3000	4.3600	4.0000	4.2600	-0.930%	18	1,046	0.000%
2026-08-19	4.9300	4.9300	3.8700	4.3000	-24.561%	252	1,049	-0.930%
2026-08-18	6.5000	6.5000	5.7000	5.7000	-25.684%	37	1,245	-25.263%
2026-08-17	7.6000	8.2000	7.6000	7.6700	+1.589%	525	1,259	-44.459%
2026-08-14	10.1500	10.9300	7.4900	7.5500	-43.190%	102	1,748	-43.576%
2026-08-13	13.8500	13.9500	13.2600	13.2900	+7.437%	11	1,803	-67.946%
2026-08-12	13.5000	13.5000	12.0600	12.3700	-8.030%	26	1,803	-65.562%
2026-08-11	14.0300	14.0300	13.4500	13.4500	-16.460%	17	1,783	-68.327%
2026-08-10	17.2000	17.2000	15.9500	16.1000	-3.995%	37	1,779	-73.540%
2026-08-07	18.1500	18.2000	16.4500	16.7700	-2.613%	14	1,779	-74.597%
2026-08-06	18.1900	18.2200	17.2200	17.2200	-2.436%	15	1,771	-75.261%
2026-08-05	18.9000	18.9000	17.6500	17.6500	-6.614%	9	1,762	-75.864%
2026-08-04	13.3600	18.9000	13.3600	18.9000	+79.147%	58	1,758	-77.460%
2026-08-03	10.5000	10.5500	10.5000	10.5500	-2.315%	2	1,723	-59.621%
2026-07-31	10.1500	10.8000	9.8000	10.8000	+3.846%	76	1,722	-60.556%
2026-07-30	10.9000	10.9000	10.1000	10.4000	+18.857%	15	1,786	-59.038%
2026-07-29	9.6500	9.7500	8.7500	8.7500	-19.355%	3	1,777	-51.314%
2026-07-28	9.4000	10.9500	9.4000	10.8500	+11.282%	4	1,777	-60.737%
2026-07-27	10.1000	10.3200	9.7500	9.7500	-5.797%	77	1,776	-56.308%
2026-07-24	10.7000	10.7000	10.2000	10.3500	-31.229%	5	1,745	-58.841%
2026-07-22	14.5500	15.0500	14.5500	15.0500	+24.793%	8	1,746	-71.694%
2026-07-21	12.1600	12.1600	12.0600	12.0600	+16.634%	2	1,741	-64.677%
2026-07-17	8.8000	10.8000	8.8000	10.3400	-13.473%	81	1,740	-58.801%
2026-07-16	12.0000	12.0000	11.9500	11.9500	-18.707%	16	1,664	-64.351%
2026-07-15	14.7500	14.7500	14.5000	14.7000	+3.158%	23	1,677	-71.020%
2026-07-14	14.2600	14.2600	14.2500	14.2500	+8.530%	8	1,670	-70.105%
2026-07-13	14.1500	14.1500	13.1300	13.1300	-21.141%	26	1,664	-67.555%
2026-07-10	16.7000	17.0500	16.6500	16.6500	-8.767%	24	1,669	-74.414%
2026-07-09	17.5200	18.5000	14.7000	18.2500	+18.506%	86	1,668	-76.658%
2026-07-08	12.6500	15.9000	12.6500	15.4000	+48.077%	25	1,607	-72.338%
2026-07-07	9.6000	10.4000	9.3500	10.4000	-10.730%	16	1,621	-59.038%
2026-07-06	11.2500	11.6500	11.1000	11.6500	+36.577%	17	1,625	-63.433%
2026-07-02	9.5500	9.5500	8.5300	8.5300	-18.762%	6	1,635	-50.059%
2026-07-01	10.3000	10.5000	10.3000	10.5000	-10.638%	4	1,635	-59.429%
2026-06-29	9.8300	11.7500	9.8300	11.7500	+11.059%	30	1,637	-63.745%
2026-06-26	11.4500	11.4500	10.5800	10.5800	-19.848%	9	1,644	-59.735%
2026-06-25	13.2000	13.2000	13.2000	13.2000	-4.486%	1	1,642	-67.727%
2026-06-24	14.5600	14.7500	13.8000	13.8200	-1.286%	4	1,642	-69.175%
2026-06-23	14.0500	14.2000	13.9200	14.0000	-18.841%	36	1,642	-69.571%
2026-06-22	19.5000	19.5000	17.2500	17.2500	-22.646%	68	1,652	-75.304%
2026-06-18	21.9100	22.3000	20.6800	22.3000	+33.134%	225	1,472	-80.897%
2026-06-17	18.1400	18.1400	16.7000	16.7500	+24.535%	4	1,472	-74.567%
2026-06-16	15.8000	15.8000	13.4500	13.4500	-18.976%	7	1,471	-68.327%
2026-06-15	17.5000	17.5000	16.5000	16.6000	+10.153%	6	1,481	-74.337%
2026-06-12	15.1700	15.3500	15.0700	15.0700	-8.389%	7	1,482	-71.732%
2026-06-11	14.2500	16.4500	14.0000	16.4500	+9.302%	299	1,488	-74.103%
2026-06-10	15.7000	15.7000	14.3000	15.0500	-5.938%	516	1,215	-71.694%
2026-06-09	18.8500	18.8500	15.4000	16.0000	-18.326%	51	700	-73.375%
2026-06-08	22.4500	22.4500	19.5000	19.5900	+0.307%	62	688	-78.254%
2026-06-05	23.0000	23.2500	19.5300	19.5300	-33.390%	61	668	-78.187%
2026-06-04	27.5100	31.2000	24.5700	29.3200	-48.920%	63	686	-85.471%
2026-06-03	56.7300	60.0000	56.6000	57.4000	+9.396%	44	684	-92.578%
2026-06-02	58.1900	58.7700	52.4700	52.4700	+12.235%	27	659	-91.881%
2026-06-01	43.0500	49.4700	40.0000	46.7500	+27.558%	107	652	-90.888%
2026-05-29	36.3000	36.6500	35.6900	36.6500	+24.745%	11	592	-88.377%
2026-05-26	29.1700	31.9000	29.1700	29.3800	+21.155%	12	586	-85.500%
2026-05-22	24.6500	24.7000	24.0400	24.2500	-1.423%	6	588	-82.433%
2026-05-21	24.7300	24.7300	24.6000	24.6000	+0.408%	5	585	-82.683%
2026-05-19	24.5000	24.5000	24.5000	24.5000	-11.456%	1	585	-82.612%
2026-05-18	26.8000	27.6700	26.6500	27.6700	-9.575%	8	581	-84.604%
2026-05-15	31.5000	31.5000	30.4000	30.6000	-14.621%	12	581	-86.078%
2026-05-14	31.6500	35.8400	31.6500	35.8400	+34.737%	7	570	-88.114%
2026-05-13	26.6500	26.6500	26.6000	26.6000	-12.558%	4	573	-83.985%
2026-05-11	31.2000	31.5700	30.4200	30.4200	-1.871%	9	573	-85.996%
2026-05-08	29.9000	31.0000	29.9000	31.0000	+12.933%	31	572	-86.258%
2026-05-07	27.4500	27.4500	27.4500	27.4500	+1.855%	1	550	-84.481%
2026-05-06	31.3000	31.3000	26.7300	26.9500	-11.494%	12	551	-84.193%
2026-05-05	30.3600	30.4500	30.3600	30.4500	+13.408%	30	553	-86.010%
2026-05-01	26.1000	27.0700	26.1000	26.8500	+6.126%	62	627	-84.134%
2026-04-30	24.5300	25.3000	22.8100	25.3000	+21.343%	26	627	-83.162%
2026-04-29	20.8500	20.8500	20.8500	20.8500	-6.502%	3	628	-79.568%
2026-04-28	24.1500	24.1500	22.3000	22.3000	-17.100%	5	625	-80.897%
2026-04-27	27.7600	27.7600	26.9000	26.9000	-12.235%	73	621	-84.164%
2026-04-24	26.5000	30.6500	26.5000	30.6500	-1.193%	3	571	-86.101%
2026-04-23	31.3400	31.5000	31.0200	31.0200	+8.008%	10	571	-86.267%
2026-04-22	24.7200	28.7200	24.7200	28.7200	+30.545%	42	568	-85.167%
2026-04-21	21.4500	22.0000	21.4500	22.0000	-3.041%	3	565	-80.636%
2026-04-17	22.6900	22.6900	22.6900	22.6900	+11.389%	2	565	-81.225%
2026-04-15	19.2000	20.8800	19.2000	20.3700	+21.976%	25	563	-79.087%
2026-04-14	16.5000	16.7000	16.5000	16.7000	+2.454%	27	562	-74.491%
2026-04-13	16.3000	16.3000	16.3000	16.3000	+2.003%	1	542	-73.865%
2026-04-10	13.5000	16.4500	13.5000	15.9800	+43.964%	483	543	-73.342%
2026-04-09	11.3000	11.3000	11.1000	11.1000	+9.901%	21	583	-61.622%
2026-04-08	9.1000	10.1000	8.7800	10.1000	+50.746%	106	584	-57.822%
2026-04-07	6.7000	6.7000	6.7000	6.7000	+34.000%	1	590	-36.418%
2026-04-06	5.0000	5.0000	5.0000	5.0000	0.000%	6	590	-14.800%
2026-04-02	4.9500	5.0000	4.8500	5.0000	-4.398%	3	593	-14.800%
2026-04-01	5.2000	5.2300	5.2000	5.2300	+10.105%	4	593	-18.547%
2026-03-31	4.5000	4.7500	4.5000	4.7500	+18.750%	3	590	-10.316%
2026-03-30	4.4800	4.6000	4.0000	4.0000	-22.330%	61	590	+6.500%
2026-03-27	4.9000	5.1500	4.9000	5.1500	-12.860%	16	541	-17.282%
2026-03-26	5.9500	6.0400	5.8800	5.9100	-9.771%	46	539	-27.919%
2026-03-25	6.5500	6.5500	6.5500	6.5500	-8.392%	30	527	-34.962%
2026-03-23	7.1000	7.1500	7.1000	7.1500	+10.853%	16	527	-40.420%
2026-03-20	6.5200	6.5200	6.4000	6.4500	+3.698%	5	540	-33.953%
2026-03-19	6.2200	6.2200	6.2200	6.2200	-9.197%	32	541	-31.511%
2026-03-18	6.8500	6.8500	6.8500	6.8500	-7.432%	1	509	-37.810%
2026-03-17	7.5500	7.5500	7.1000	7.4000	-18.232%	28	509	-42.432%
2026-03-16	8.6800	9.0500	8.6000	9.0500	+1.344%	11	490	-52.928%
2026-03-13	9.5000	9.5000	8.9300	8.9300	-18.447%	36	481	-52.296%
2026-03-12	10.8000	10.9500	10.8000	10.9500	-17.978%	6	474	-61.096%
2026-03-10	13.8900	13.8900	13.3500	13.3500	+4.297%	18	468	-68.090%
2026-03-09	12.7600	12.8000	12.7600	12.8000	+3.226%	2	467	-66.719%
2026-03-06	11.4500	12.4000	11.4500	12.4000	+21.094%	5	468	-65.645%
2026-03-05	10.5000	10.5000	10.0200	10.2400	+13.778%	7	467	-58.398%
2026-03-04	9.9000	9.9000	9.0000	9.0000	-3.122%	8	468	-52.667%
2026-03-03	9.3500	9.3500	9.2900	9.2900	-6.067%	21	469	-54.144%
2026-02-27	9.8900	9.8900	9.8900	9.8900	-12.863%	1	449	-56.926%
2026-02-26	10.2000	11.3500	10.0000	11.3500	-21.181%	27	448	-62.467%
2026-02-13	14.4000	14.4000	14.4000	14.4000	-10.559%	3	419	-70.417%
2026-02-11	16.1000	16.1000	16.1000	16.1000	-10.556%	1	419	-73.540%
2026-02-10	17.6900	18.0000	17.6900	18.0000	-1.099%	2	419	-76.333%
2026-02-09	16.2100	18.9900	16.2100	18.2000	+20.132%	8	417	-76.593%
2026-02-06	15.1500	15.1500	15.1500	15.1500	+14.947%	20	415	-71.881%
2026-02-05	13.1800	13.1800	13.1800	13.1800	+27.961%	2	395	-67.678%
2026-02-04	10.1400	10.3500	10.1400	10.3000	-13.373%	44	393	-58.641%
2026-02-03	12.0000	12.0000	11.8900	11.8900	-2.059%	2	357	-64.172%
2026-01-23	11.8200	12.5000	11.8100	12.1400	-10.932%	31	356	-64.909%
2026-01-21	14.5000	14.5000	13.6300	13.6300	-11.494%	21	353	-68.745%
2026-01-20	15.4000	15.4000	15.4000	15.4000	-18.734%	2	353	-72.338%
2026-01-16	18.9500	18.9500	18.9500	18.9500	+6.700%	1	354	-77.520%
2026-01-15	17.7600	17.7600	17.7600	17.7600	+12.121%	1	354	-76.014%
2026-01-14	16.5600	16.5600	15.8400	15.8400	-14.471%	41	355	-73.106%
2026-01-12	18.5200	18.5200	18.5200	18.5200	+9.911%	2	355	-76.998%
2026-01-09	16.9300	16.9600	16.8500	16.8500	+9.061%	3	355	-74.718%
2026-01-08	15.4500	15.4500	15.4500	15.4500	-24.413%	1	354	-72.427%
2026-01-02	20.4400	20.4400	20.4400	20.4400	+11.390%	80	355	-79.159%
2025-12-31	18.1000	18.4500	18.1000	18.3500	-5.119%	3	356	-76.785%
2025-12-30	19.3400	19.3400	19.3400	19.3400	+0.363%	10	356	-77.973%
2025-12-29	19.6400	19.6400	19.2700	19.2700	-2.183%	3	356	-77.893%
2025-12-24	19.8000	19.8000	19.7000	19.7000	+4.233%	6	351	-78.376%
2025-12-23	17.2500	18.9000	17.2500	18.9000	+12.500%	2	351	-77.460%
2025-12-19	16.8000	16.8000	16.8000	16.8000	+11.258%	1	351	-74.643%
2025-12-17	19.2600	19.2600	15.1000	15.1000	-20.735%	70	351	-71.788%
2025-12-16	18.3500	19.0500	18.3500	19.0500	+5.540%	51	309	-77.638%
2025-12-15	20.6000	20.6000	18.0500	18.0500	-24.792%	11	302	-76.399%
2025-12-12	28.0000	28.2500	24.0000	24.0000	-39.850%	85	303	-82.250%
2025-12-11	38.4800	39.9000	36.6200	39.9000	+2.098%	53	358	-89.323%
2025-12-10	39.0000	39.0800	39.0000	39.0800	-1.981%	2	355	-89.099%
2025-12-09	39.0000	40.2600	39.0000	39.8700	+4.208%	15	354	-89.315%
2025-12-08	38.6500	39.5700	38.0500	38.2600	+11.480%	62	352	-88.866%
2025-12-05	34.1500	34.3200	34.1500	34.3200	+11.792%	10	337	-87.587%
2025-12-04	31.1800	31.4500	30.7000	30.7000	+0.656%	25	337	-86.124%
2025-12-03	29.5400	30.8300	29.2000	30.5000	-6.442%	86	341	-86.033%
2025-12-02	35.1400	35.1400	32.6000	32.6000	-2.541%	45	398	-86.933%
2025-12-01	35.3600	35.6500	33.2400	33.4500	-12.549%	281	380	-87.265%
2025-11-28	38.4700	38.4700	37.9600	38.2500	-0.520%	118	309	-88.863%
2025-11-26	35.1100	39.1000	35.0200	38.4500	+13.155%	148	101	-88.921%
2025-11-25	34.2000	34.2000	31.0000	33.9800	+6.187%	76	101	-87.463%
2025-11-24	26.3500	32.0000	26.3500	32.0000	+46.789%	55	71	-86.688%
2025-11-21	22.5000	22.7500	20.4900	21.8000	-9.167%	21	58	-80.459%
2025-11-20	28.1000	30.0500	24.0000	24.0000	-4.382%	16	43	-82.250%
2025-11-19	25.0500	26.1500	23.7000	25.1000	+17.840%	6	42	-83.028%
2025-11-18	21.3000	21.3000	21.3000	21.3000	-0.930%	1	39	-80.000%
2025-11-14	18.7500	21.5000	18.7500	21.5000	+6.436%	20	38	-80.186%
2025-11-13	20.6300	20.6300	20.2000	20.2000	-14.334%	4	27	-78.911%
2025-11-12	23.5800	23.5800	23.5800	23.5800	+5.409%	1	25	-81.934%
2025-11-07	22.5900	22.9400	22.3000	22.3700	-9.762%	19	25	-80.957%
2025-11-06	24.0000	24.7900	24.0000	24.7900	-7.327%	2	23	-82.816%
2025-11-05	26.0000	26.8500	26.0000	26.7500	+10.082%	7	23	-84.075%
2025-11-04	24.3000	24.3000	24.3000	24.3000	-12.116%	1	16	-82.469%
2025-11-03	28.3900	28.7500	27.5500	27.6500	-6.745%	19	5	-84.593%
2025-10-31	30.8000	31.2500	29.6500	29.6500	-8.769%	8	5	-85.632%
2025-10-30	30.6500	32.5000	30.6500	32.5000	0.000%	2	1	-86.892%