Dark

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

EOD

Jul 1, 2026

10.50-10.638%(-1.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.3000	10.5000	10.3000	10.5000	-10.638%	4	1,635	0.000%
2026-06-29	9.8300	11.7500	9.8300	11.7500	+11.059%	30	1,637	-10.638%
2026-06-26	11.4500	11.4500	10.5800	10.5800	-19.848%	9	1,644	-0.756%
2026-06-25	13.2000	13.2000	13.2000	13.2000	-4.486%	1	1,642	-20.455%
2026-06-24	14.5600	14.7500	13.8000	13.8200	-1.286%	4	1,642	-24.023%
2026-06-23	14.0500	14.2000	13.9200	14.0000	-18.841%	36	1,642	-25.000%
2026-06-22	19.5000	19.5000	17.2500	17.2500	-22.646%	68	1,652	-39.130%
2026-06-18	21.9100	22.3000	20.6800	22.3000	+33.134%	225	1,472	-52.915%
2026-06-17	18.1400	18.1400	16.7000	16.7500	+24.535%	4	1,472	-37.313%
2026-06-16	15.8000	15.8000	13.4500	13.4500	-18.976%	7	1,471	-21.933%
2026-06-15	17.5000	17.5000	16.5000	16.6000	+10.153%	6	1,481	-36.747%
2026-06-12	15.1700	15.3500	15.0700	15.0700	-8.389%	7	1,482	-30.325%
2026-06-11	14.2500	16.4500	14.0000	16.4500	+9.302%	299	1,488	-36.170%
2026-06-10	15.7000	15.7000	14.3000	15.0500	-5.938%	516	1,215	-30.233%
2026-06-09	18.8500	18.8500	15.4000	16.0000	-18.326%	51	700	-34.375%
2026-06-08	22.4500	22.4500	19.5000	19.5900	+0.307%	62	688	-46.401%
2026-06-05	23.0000	23.2500	19.5300	19.5300	-33.390%	61	668	-46.237%
2026-06-04	27.5100	31.2000	24.5700	29.3200	-48.920%	63	686	-64.188%
2026-06-03	56.7300	60.0000	56.6000	57.4000	+9.396%	44	684	-81.707%
2026-06-02	58.1900	58.7700	52.4700	52.4700	+12.235%	27	659	-79.989%
2026-06-01	43.0500	49.4700	40.0000	46.7500	+27.558%	107	652	-77.540%
2026-05-29	36.3000	36.6500	35.6900	36.6500	+24.745%	11	592	-71.351%
2026-05-26	29.1700	31.9000	29.1700	29.3800	+21.155%	12	586	-64.261%
2026-05-22	24.6500	24.7000	24.0400	24.2500	-1.423%	6	588	-56.701%
2026-05-21	24.7300	24.7300	24.6000	24.6000	+0.408%	5	585	-57.317%
2026-05-19	24.5000	24.5000	24.5000	24.5000	-11.456%	1	585	-57.143%
2026-05-18	26.8000	27.6700	26.6500	27.6700	-9.575%	8	581	-62.053%
2026-05-15	31.5000	31.5000	30.4000	30.6000	-14.621%	12	581	-65.686%
2026-05-14	31.6500	35.8400	31.6500	35.8400	+34.737%	7	570	-70.703%
2026-05-13	26.6500	26.6500	26.6000	26.6000	-12.558%	4	573	-60.526%
2026-05-11	31.2000	31.5700	30.4200	30.4200	-1.871%	9	573	-65.483%
2026-05-08	29.9000	31.0000	29.9000	31.0000	+12.933%	31	572	-66.129%
2026-05-07	27.4500	27.4500	27.4500	27.4500	+1.855%	1	550	-61.749%
2026-05-06	31.3000	31.3000	26.7300	26.9500	-11.494%	12	551	-61.039%
2026-05-05	30.3600	30.4500	30.3600	30.4500	+13.408%	30	553	-65.517%
2026-05-01	26.1000	27.0700	26.1000	26.8500	+6.126%	62	627	-60.894%
2026-04-30	24.5300	25.3000	22.8100	25.3000	+21.343%	26	627	-58.498%
2026-04-29	20.8500	20.8500	20.8500	20.8500	-6.502%	3	628	-49.640%
2026-04-28	24.1500	24.1500	22.3000	22.3000	-17.100%	5	625	-52.915%
2026-04-27	27.7600	27.7600	26.9000	26.9000	-12.235%	73	621	-60.967%
2026-04-24	26.5000	30.6500	26.5000	30.6500	-1.193%	3	571	-65.742%
2026-04-23	31.3400	31.5000	31.0200	31.0200	+8.008%	10	571	-66.151%
2026-04-22	24.7200	28.7200	24.7200	28.7200	+30.545%	42	568	-63.440%
2026-04-21	21.4500	22.0000	21.4500	22.0000	-3.041%	3	565	-52.273%
2026-04-17	22.6900	22.6900	22.6900	22.6900	+11.389%	2	565	-53.724%
2026-04-15	19.2000	20.8800	19.2000	20.3700	+21.976%	25	563	-48.454%
2026-04-14	16.5000	16.7000	16.5000	16.7000	+2.454%	27	562	-37.126%
2026-04-13	16.3000	16.3000	16.3000	16.3000	+2.003%	1	542	-35.583%
2026-04-10	13.5000	16.4500	13.5000	15.9800	+43.964%	483	543	-34.293%
2026-04-09	11.3000	11.3000	11.1000	11.1000	+9.901%	21	583	-5.405%
2026-04-08	9.1000	10.1000	8.7800	10.1000	+50.746%	106	584	+3.960%
2026-04-07	6.7000	6.7000	6.7000	6.7000	+34.000%	1	590	+56.716%
2026-04-06	5.0000	5.0000	5.0000	5.0000	0.000%	6	590	+110.000%
2026-04-02	4.9500	5.0000	4.8500	5.0000	-4.398%	3	593	+110.000%
2026-04-01	5.2000	5.2300	5.2000	5.2300	+10.105%	4	593	+100.765%
2026-03-31	4.5000	4.7500	4.5000	4.7500	+18.750%	3	590	+121.053%
2026-03-30	4.4800	4.6000	4.0000	4.0000	-22.330%	61	590	+162.500%
2026-03-27	4.9000	5.1500	4.9000	5.1500	-12.860%	16	541	+103.883%
2026-03-26	5.9500	6.0400	5.8800	5.9100	-9.771%	46	539	+77.665%
2026-03-25	6.5500	6.5500	6.5500	6.5500	-8.392%	30	527	+60.305%
2026-03-23	7.1000	7.1500	7.1000	7.1500	+10.853%	16	527	+46.853%
2026-03-20	6.5200	6.5200	6.4000	6.4500	+3.698%	5	540	+62.791%
2026-03-19	6.2200	6.2200	6.2200	6.2200	-9.197%	32	541	+68.810%
2026-03-18	6.8500	6.8500	6.8500	6.8500	-7.432%	1	509	+53.285%
2026-03-17	7.5500	7.5500	7.1000	7.4000	-18.232%	28	509	+41.892%
2026-03-16	8.6800	9.0500	8.6000	9.0500	+1.344%	11	490	+16.022%
2026-03-13	9.5000	9.5000	8.9300	8.9300	-18.447%	36	481	+17.581%
2026-03-12	10.8000	10.9500	10.8000	10.9500	-17.978%	6	474	-4.110%
2026-03-10	13.8900	13.8900	13.3500	13.3500	+4.297%	18	468	-21.348%
2026-03-09	12.7600	12.8000	12.7600	12.8000	+3.226%	2	467	-17.969%
2026-03-06	11.4500	12.4000	11.4500	12.4000	+21.094%	5	468	-15.323%
2026-03-05	10.5000	10.5000	10.0200	10.2400	+13.778%	7	467	+2.539%
2026-03-04	9.9000	9.9000	9.0000	9.0000	-3.122%	8	468	+16.667%
2026-03-03	9.3500	9.3500	9.2900	9.2900	-6.067%	21	469	+13.025%
2026-02-27	9.8900	9.8900	9.8900	9.8900	-12.863%	1	449	+6.168%
2026-02-26	10.2000	11.3500	10.0000	11.3500	-21.181%	27	448	-7.489%
2026-02-13	14.4000	14.4000	14.4000	14.4000	-10.559%	3	419	-27.083%
2026-02-11	16.1000	16.1000	16.1000	16.1000	-10.556%	1	419	-34.783%
2026-02-10	17.6900	18.0000	17.6900	18.0000	-1.099%	2	419	-41.667%
2026-02-09	16.2100	18.9900	16.2100	18.2000	+20.132%	8	417	-42.308%
2026-02-06	15.1500	15.1500	15.1500	15.1500	+14.947%	20	415	-30.693%
2026-02-05	13.1800	13.1800	13.1800	13.1800	+27.961%	2	395	-20.334%
2026-02-04	10.1400	10.3500	10.1400	10.3000	-13.373%	44	393	+1.942%
2026-02-03	12.0000	12.0000	11.8900	11.8900	-2.059%	2	357	-11.690%
2026-01-23	11.8200	12.5000	11.8100	12.1400	-10.932%	31	356	-13.509%
2026-01-21	14.5000	14.5000	13.6300	13.6300	-11.494%	21	353	-22.964%
2026-01-20	15.4000	15.4000	15.4000	15.4000	-18.734%	2	353	-31.818%
2026-01-16	18.9500	18.9500	18.9500	18.9500	+6.700%	1	354	-44.591%
2026-01-15	17.7600	17.7600	17.7600	17.7600	+12.121%	1	354	-40.878%
2026-01-14	16.5600	16.5600	15.8400	15.8400	-14.471%	41	355	-33.712%
2026-01-12	18.5200	18.5200	18.5200	18.5200	+9.911%	2	355	-43.305%
2026-01-09	16.9300	16.9600	16.8500	16.8500	+9.061%	3	355	-37.685%
2026-01-08	15.4500	15.4500	15.4500	15.4500	-24.413%	1	354	-32.039%
2026-01-02	20.4400	20.4400	20.4400	20.4400	+11.390%	80	355	-48.630%
2025-12-31	18.1000	18.4500	18.1000	18.3500	-5.119%	3	356	-42.779%
2025-12-30	19.3400	19.3400	19.3400	19.3400	+0.363%	10	356	-45.708%
2025-12-29	19.6400	19.6400	19.2700	19.2700	-2.183%	3	356	-45.511%
2025-12-24	19.8000	19.8000	19.7000	19.7000	+4.233%	6	351	-46.701%
2025-12-23	17.2500	18.9000	17.2500	18.9000	+12.500%	2	351	-44.444%
2025-12-19	16.8000	16.8000	16.8000	16.8000	+11.258%	1	351	-37.500%
2025-12-17	19.2600	19.2600	15.1000	15.1000	-20.735%	70	351	-30.464%
2025-12-16	18.3500	19.0500	18.3500	19.0500	+5.540%	51	309	-44.882%
2025-12-15	20.6000	20.6000	18.0500	18.0500	-24.792%	11	302	-41.828%
2025-12-12	28.0000	28.2500	24.0000	24.0000	-39.850%	85	303	-56.250%
2025-12-11	38.4800	39.9000	36.6200	39.9000	+2.098%	53	358	-73.684%
2025-12-10	39.0000	39.0800	39.0000	39.0800	-1.981%	2	355	-73.132%
2025-12-09	39.0000	40.2600	39.0000	39.8700	+4.208%	15	354	-73.664%
2025-12-08	38.6500	39.5700	38.0500	38.2600	+11.480%	62	352	-72.556%
2025-12-05	34.1500	34.3200	34.1500	34.3200	+11.792%	10	337	-69.406%
2025-12-04	31.1800	31.4500	30.7000	30.7000	+0.656%	25	337	-65.798%
2025-12-03	29.5400	30.8300	29.2000	30.5000	-6.442%	86	341	-65.574%
2025-12-02	35.1400	35.1400	32.6000	32.6000	-2.541%	45	398	-67.791%
2025-12-01	35.3600	35.6500	33.2400	33.4500	-12.549%	281	380	-68.610%
2025-11-28	38.4700	38.4700	37.9600	38.2500	-0.520%	118	309	-72.549%
2025-11-26	35.1100	39.1000	35.0200	38.4500	+13.155%	148	101	-72.692%
2025-11-25	34.2000	34.2000	31.0000	33.9800	+6.187%	76	101	-69.099%
2025-11-24	26.3500	32.0000	26.3500	32.0000	+46.789%	55	71	-67.188%
2025-11-21	22.5000	22.7500	20.4900	21.8000	-9.167%	21	58	-51.835%
2025-11-20	28.1000	30.0500	24.0000	24.0000	-4.382%	16	43	-56.250%
2025-11-19	25.0500	26.1500	23.7000	25.1000	+17.840%	6	42	-58.167%
2025-11-18	21.3000	21.3000	21.3000	21.3000	-0.930%	1	39	-50.704%
2025-11-14	18.7500	21.5000	18.7500	21.5000	+6.436%	20	38	-51.163%
2025-11-13	20.6300	20.6300	20.2000	20.2000	-14.334%	4	27	-48.020%
2025-11-12	23.5800	23.5800	23.5800	23.5800	+5.409%	1	25	-55.471%
2025-11-07	22.5900	22.9400	22.3000	22.3700	-9.762%	19	25	-53.062%
2025-11-06	24.0000	24.7900	24.0000	24.7900	-7.327%	2	23	-57.644%
2025-11-05	26.0000	26.8500	26.0000	26.7500	+10.082%	7	23	-60.748%
2025-11-04	24.3000	24.3000	24.3000	24.3000	-12.116%	1	16	-56.790%
2025-11-03	28.3900	28.7500	27.5500	27.6500	-6.745%	19	5	-62.025%
2025-10-31	30.8000	31.2500	29.6500	29.6500	-8.769%	8	5	-64.587%
2025-10-30	30.6500	32.5000	30.6500	32.5000	0.000%	2	1	-67.692%