AVGO261218C00570000
AVGO Dec 18 2026 570.00 Call
optionOPRA
EODOct 6, 2026
1.26USD+57.500%(+0.46)40Vol976OI
AVGO261218C00570000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.9000 | 1.2800 | 0.9000 | 1.2600 | +57.500% | 40 | 939 | 0.000% |
| 2026-10-05 | 0.7000 | 0.8200 | 0.6900 | 0.8000 | +14.286% | 7 | 938 | +57.500% |
| 2026-10-02 | 0.8100 | 0.8100 | 0.7000 | 0.7000 | -5.405% | 2 | 937 | +80.000% |
| 2026-10-01 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -15.909% | 1 | 938 | +70.270% |
| 2026-09-30 | 0.8800 | 0.8800 | 0.8600 | 0.8800 | -26.667% | 22 | 941 | +43.182% |
| 2026-09-23 | 1.5500 | 1.5500 | 1.2000 | 1.2000 | -24.528% | 14 | 950 | +5.000% |
| 2026-09-22 | 1.5700 | 1.7000 | 1.5100 | 1.5900 | +24.219% | 61 | 951 | -20.755% |
| 2026-09-21 | 1.0100 | 1.2800 | 1.0100 | 1.2800 | +4.065% | 9 | 945 | -1.563% |
| 2026-09-18 | 1.1000 | 1.2300 | 1.0100 | 1.2300 | +46.429% | 19 | 947 | +2.439% |
| 2026-09-17 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | +15.068% | 96 | 963 | +50.000% |
| 2026-09-16 | 0.7500 | 0.7700 | 0.7100 | 0.7300 | -5.195% | 10 | 958 | +72.603% |
| 2026-09-15 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -22.222% | 2 | 958 | +63.636% |
| 2026-09-14 | 1.0800 | 1.0800 | 0.9900 | 0.9900 | -31.250% | 3 | 960 | +27.273% |
| 2026-09-11 | 1.2800 | 1.4500 | 1.2800 | 1.4400 | -6.494% | 407 | 609 | -12.500% |
| 2026-09-10 | 1.8000 | 1.8000 | 1.5400 | 1.5400 | -13.483% | 20 | 614 | -18.182% |
| 2026-09-09 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -23.932% | 49 | 565 | -29.213% |
| 2026-09-08 | 2.4900 | 2.4900 | 2.3400 | 2.3400 | +46.250% | 47 | 550 | -46.154% |
| 2026-09-04 | 1.5700 | 1.6400 | 1.5700 | 1.6000 | +2.564% | 22 | 562 | -21.250% |
| 2026-09-03 | 1.5700 | 1.6100 | 1.1500 | 1.5600 | -44.484% | 532 | 461 | -19.231% |
| 2026-09-02 | 2.9300 | 3.0000 | 2.7000 | 2.8100 | -10.794% | 56 | 441 | -55.160% |
| 2026-09-01 | 3.1200 | 3.1500 | 3.0500 | 3.1500 | -14.865% | 30 | 441 | -60.000% |
| 2026-08-28 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | -1.333% | 16 | 441 | -65.946% |
| 2026-08-27 | 3.5500 | 3.7500 | 3.5500 | 3.7500 | +34.409% | 57 | 391 | -66.400% |
| 2026-08-26 | 2.7000 | 2.7900 | 2.7000 | 2.7900 | -10.863% | 2 | 392 | -54.839% |
| 2026-08-25 | 3.2000 | 3.2000 | 3.1300 | 3.1300 | -7.941% | 7 | 397 | -59.744% |
| 2026-08-24 | 3.5000 | 3.7000 | 3.4000 | 3.4000 | -16.049% | 6 | 405 | -62.941% |
| 2026-08-21 | 4.1500 | 4.2500 | 4.0000 | 4.0500 | +5.195% | 96 | 428 | -68.889% |
| 2026-08-20 | 3.7500 | 3.8500 | 3.6000 | 3.8500 | -3.750% | 8 | 429 | -67.273% |
| 2026-08-19 | 3.9500 | 4.1500 | 3.4000 | 4.0000 | -21.569% | 37 | 407 | -68.500% |
| 2026-08-18 | 5.1500 | 5.2500 | 5.1000 | 5.1000 | -27.660% | 7 | 408 | -75.294% |
| 2026-08-14 | 8.3000 | 8.3000 | 7.0300 | 7.0500 | -43.825% | 63 | 447 | -82.128% |
| 2026-08-13 | 11.6000 | 12.5500 | 11.6000 | 12.5500 | +10.573% | 11 | 448 | -89.960% |
| 2026-08-12 | 12.0000 | 12.0000 | 11.3500 | 11.3500 | -7.347% | 2 | 448 | -88.899% |
| 2026-08-11 | 12.6700 | 12.6700 | 12.2000 | 12.2500 | -11.807% | 14 | 439 | -89.714% |
| 2026-08-10 | 13.8500 | 13.8900 | 13.8500 | 13.8900 | -7.585% | 6 | 442 | -90.929% |
| 2026-08-07 | 15.1500 | 15.1500 | 15.0300 | 15.0300 | -5.174% | 2 | 442 | -91.617% |
| 2026-08-06 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -2.880% | 19 | 423 | -92.050% |
| 2026-08-05 | 17.3000 | 17.3000 | 16.2000 | 16.3200 | -5.665% | 20 | 421 | -92.279% |
| 2026-08-04 | 13.8000 | 17.6000 | 13.5000 | 17.3000 | +109.697% | 31 | 426 | -92.717% |
| 2026-08-03 | 7.9000 | 8.2500 | 7.9000 | 8.2500 | -12.698% | 21 | 433 | -84.727% |
| 2026-07-30 | 8.9000 | 9.4500 | 8.9000 | 9.4500 | +21.154% | 4 | 434 | -86.667% |
| 2026-07-29 | 8.5000 | 8.6000 | 7.8000 | 7.8000 | -21.212% | 18 | 418 | -83.846% |
| 2026-07-28 | 9.5900 | 10.0000 | 9.1500 | 9.9000 | +5.882% | 87 | 374 | -87.273% |
| 2026-07-24 | 10.2000 | 10.2000 | 9.3500 | 9.3500 | -24.169% | 2 | 373 | -86.524% |
| 2026-07-23 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | +26.462% | 1 | 372 | -89.781% |
| 2026-07-16 | 10.8900 | 10.8900 | 9.7500 | 9.7500 | -28.044% | 57 | 325 | -87.077% |
| 2026-07-15 | 14.0500 | 14.0500 | 13.5500 | 13.5500 | +2.033% | 6 | 330 | -90.701% |
| 2026-07-14 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | -14.872% | 1 | 329 | -90.512% |
| 2026-07-10 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -9.302% | 1 | 329 | -91.923% |
| 2026-07-09 | 14.3000 | 17.2000 | 14.3000 | 17.2000 | +21.986% | 11 | 321 | -92.674% |
| 2026-07-08 | 12.9000 | 14.6500 | 12.5500 | 14.1000 | +58.427% | 37 | 310 | -91.064% |
| 2026-07-07 | 8.8500 | 8.9000 | 8.7000 | 8.9000 | -16.822% | 7 | 310 | -85.843% |
| 2026-07-06 | 11.2500 | 11.2500 | 10.3000 | 10.7000 | +29.697% | 23 | 309 | -88.224% |
| 2026-07-02 | 9.2500 | 9.3000 | 7.8300 | 8.2500 | -15.730% | 17 | 308 | -84.727% |
| 2026-07-01 | 9.9600 | 9.9600 | 9.5500 | 9.7900 | -0.102% | 6 | 309 | -87.130% |
| 2026-06-29 | 9.5200 | 9.8000 | 9.5200 | 9.8000 | -7.109% | 6 | 308 | -87.143% |
| 2026-06-26 | 9.9500 | 10.5500 | 9.9500 | 10.5500 | -17.255% | 9 | 309 | -88.057% |
| 2026-06-25 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -1.544% | 8 | 301 | -90.118% |
| 2026-06-24 | 14.1000 | 14.1000 | 12.8500 | 12.9500 | -4.499% | 5 | 299 | -90.270% |
| 2026-06-23 | 13.5600 | 13.5600 | 13.5600 | 13.5600 | -14.717% | 1 | 300 | -90.708% |
| 2026-06-22 | 17.0500 | 17.0500 | 15.9000 | 15.9000 | -22.135% | 20 | 308 | -92.075% |
| 2026-06-18 | 20.4200 | 20.4200 | 20.4200 | 20.4200 | +23.384% | 1 | 307 | -93.830% |
| 2026-06-17 | 16.2500 | 16.5500 | 16.2500 | 16.5500 | +32.612% | 8 | 308 | -92.387% |
| 2026-06-16 | 12.6000 | 12.6000 | 12.4800 | 12.4800 | -18.961% | 2 | 309 | -89.904% |
| 2026-06-15 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +9.220% | 2 | 309 | -91.818% |
| 2026-06-12 | 14.7000 | 14.7000 | 14.1000 | 14.1000 | +6.015% | 5 | 314 | -91.064% |
| 2026-06-11 | 13.6500 | 13.6500 | 13.0000 | 13.3000 | -4.728% | 18 | 306 | -90.526% |
| 2026-06-10 | 14.6000 | 14.6000 | 13.9600 | 13.9600 | -16.407% | 4 | 307 | -90.974% |
| 2026-06-09 | 17.9000 | 18.0500 | 15.0000 | 16.7000 | -10.311% | 151 | 314 | -92.455% |
| 2026-06-08 | 19.7500 | 19.8000 | 18.6200 | 18.6200 | -1.481% | 25 | 310 | -93.233% |
| 2026-06-05 | 22.8600 | 23.0500 | 18.9000 | 18.9000 | -31.769% | 22 | 309 | -93.333% |
| 2026-06-04 | 23.3500 | 28.8900 | 23.3500 | 27.7000 | -49.174% | 19 | 299 | -95.451% |
| 2026-06-03 | 57.4400 | 57.4400 | 53.0600 | 54.5000 | +5.846% | 9 | 295 | -97.688% |
| 2026-06-02 | 57.2800 | 57.2800 | 51.4900 | 51.4900 | +16.863% | 31 | 280 | -97.553% |
| 2026-06-01 | 40.0000 | 46.2900 | 40.0000 | 44.0600 | +31.209% | 22 | 283 | -97.140% |
| 2026-05-29 | 31.8000 | 36.2500 | 31.8000 | 33.5800 | +19.502% | 68 | 277 | -96.248% |
| 2026-05-28 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | -5.483% | 1 | 276 | -95.516% |
| 2026-05-26 | 30.1000 | 30.1000 | 29.7300 | 29.7300 | +28.147% | 5 | 278 | -95.762% |
| 2026-05-22 | 22.9500 | 23.2000 | 22.9500 | 23.2000 | -1.193% | 2 | 277 | -94.569% |
| 2026-05-21 | 22.9500 | 23.4800 | 22.9000 | 23.4800 | -5.589% | 4 | 274 | -94.634% |
| 2026-05-20 | 23.1300 | 25.0800 | 23.1300 | 24.8700 | +13.045% | 13 | 268 | -94.934% |
| 2026-05-19 | 23.4300 | 23.4300 | 22.0000 | 22.0000 | -12.351% | 4 | 269 | -94.273% |
| 2026-05-18 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | -10.165% | 3 | 269 | -94.980% |
| 2026-05-15 | 28.0100 | 28.0100 | 27.9400 | 27.9400 | -16.096% | 2 | 267 | -95.490% |
| 2026-05-14 | 31.4000 | 33.3200 | 31.4000 | 33.3000 | +41.102% | 47 | 266 | -96.216% |
| 2026-05-13 | 23.1900 | 23.6000 | 22.9100 | 23.6000 | -8.669% | 5 | 264 | -94.661% |
| 2026-05-12 | 25.9000 | 25.9000 | 25.8100 | 25.8400 | -11.325% | 20 | 263 | -95.124% |
| 2026-05-11 | 27.9000 | 29.5900 | 27.9000 | 29.1400 | +2.246% | 22 | 253 | -95.676% |
| 2026-05-08 | 25.7300 | 28.5000 | 25.7300 | 28.5000 | +14.000% | 11 | 249 | -95.579% |
| 2026-05-06 | 25.7300 | 25.7700 | 25.0000 | 25.0000 | -0.636% | 60 | 264 | -94.960% |
| 2026-05-01 | 25.0500 | 25.2000 | 24.8500 | 25.1600 | +7.292% | 83 | 234 | -94.992% |
| 2026-04-30 | 22.1500 | 23.4500 | 22.1000 | 23.4500 | +19.949% | 32 | 234 | -94.627% |
| 2026-04-29 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -6.010% | 3 | 234 | -93.555% |
| 2026-04-28 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -19.691% | 2 | 232 | -93.942% |
| 2026-04-24 | 26.2000 | 26.2000 | 25.9000 | 25.9000 | -2.042% | 6 | 228 | -95.135% |
| 2026-04-22 | 21.7600 | 26.7600 | 21.7600 | 26.4400 | +35.590% | 10 | 226 | -95.234% |
| 2026-04-20 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -8.106% | 2 | 225 | -93.538% |
| 2026-04-17 | 21.2100 | 21.2200 | 21.2100 | 21.2200 | +5.154% | 10 | 225 | -94.062% |
| 2026-04-16 | 20.0500 | 20.2200 | 19.9700 | 20.1800 | +6.660% | 5 | 226 | -93.756% |
| 2026-04-15 | 19.1000 | 19.1000 | 18.9200 | 18.9200 | +23.097% | 5 | 228 | -93.340% |
| 2026-04-14 | 15.3000 | 15.5800 | 15.3000 | 15.3700 | +1.185% | 13 | 223 | -91.802% |
| 2026-04-13 | 15.1900 | 15.1900 | 15.1900 | 15.1900 | +0.930% | 1 | 223 | -91.705% |
| 2026-04-10 | 14.7900 | 15.0500 | 14.7900 | 15.0500 | +47.549% | 3 | 223 | -91.628% |
| 2026-04-09 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +14.350% | 40 | 221 | -87.647% |
| 2026-04-08 | 8.8000 | 8.9300 | 8.7600 | 8.9200 | +92.241% | 8 | 221 | -85.874% |
| 2026-04-02 | 4.4200 | 4.6700 | 4.4200 | 4.6400 | -2.316% | 6 | 221 | -72.845% |
| 2026-03-27 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -21.096% | 2 | 221 | -73.474% |
| 2026-03-24 | 5.9000 | 6.0200 | 5.9000 | 6.0200 | -10.149% | 9 | 222 | -79.070% |
| 2026-03-23 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +13.559% | 1 | 216 | -81.194% |
| 2026-03-20 | 5.9500 | 5.9500 | 5.9000 | 5.9000 | -8.810% | 12 | 215 | -78.644% |
| 2026-03-19 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -7.571% | 1 | 215 | -80.526% |
| 2026-03-17 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -21.788% | 1 | 216 | -82.000% |
| 2026-03-13 | 9.5900 | 9.5900 | 8.9500 | 8.9500 | -11.823% | 3 | 216 | -85.922% |
| 2026-03-12 | 10.2800 | 10.2800 | 10.0200 | 10.1500 | -11.121% | 15 | 218 | -87.586% |
| 2026-03-11 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | -8.786% | 1 | 218 | -88.967% |
| 2026-03-10 | 12.7500 | 12.8000 | 12.5200 | 12.5200 | +4.333% | 29 | 218 | -89.936% |
| 2026-03-09 | 11.8000 | 12.0000 | 11.8000 | 12.0000 | +7.239% | 2 | 189 | -89.500% |
| 2026-03-06 | 10.7300 | 11.1900 | 10.7300 | 11.1900 | +27.886% | 5 | 189 | -88.740% |
| 2026-03-04 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +0.344% | 6 | 185 | -85.600% |
| 2026-03-03 | 9.0000 | 9.0000 | 8.7000 | 8.7200 | -9.167% | 3 | 188 | -85.550% |
| 2026-02-26 | 9.5500 | 9.6000 | 9.5500 | 9.6000 | -25.869% | 5 | 187 | -86.875% |
| 2026-02-25 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +8.732% | 38 | 144 | -90.270% |
| 2026-02-23 | 11.9200 | 11.9200 | 11.9100 | 11.9100 | -6.953% | 3 | 144 | -89.421% |
| 2026-02-18 | 13.0500 | 13.1900 | 12.8000 | 12.8000 | +0.392% | 82 | 143 | -90.156% |
| 2026-02-06 | 12.7600 | 12.7700 | 12.7500 | 12.7500 | +31.173% | 24 | 126 | -90.118% |
| 2026-02-04 | 9.5300 | 9.7200 | 9.5300 | 9.7200 | -9.413% | 2 | 126 | -87.037% |
| 2026-02-03 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | -5.044% | 1 | 126 | -88.257% |
| 2026-01-23 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -27.564% | 1 | 125 | -88.850% |
| 2026-01-20 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -5.167% | 1 | 124 | -91.923% |
| 2026-01-16 | 17.3600 | 17.4500 | 16.4500 | 16.4500 | +7.869% | 27 | 102 | -92.340% |
| 2026-01-14 | 15.8500 | 15.8500 | 15.1000 | 15.2500 | -13.842% | 51 | 102 | -91.738% |
| 2026-01-12 | 17.6000 | 17.7000 | 17.6000 | 17.7000 | +9.733% | 2 | 65 | -92.881% |
| 2026-01-09 | 16.1000 | 16.1300 | 16.0500 | 16.1300 | +15.214% | 3 | 65 | -92.188% |
| 2026-01-08 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -14.110% | 1 | 66 | -91.000% |
| 2026-01-07 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +1.875% | 1 | 65 | -92.270% |
| 2026-01-05 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -11.846% | 1 | 65 | -92.125% |
| 2025-12-30 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | 0.000% | 20 | 65 | -93.058% |
| 2025-12-29 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +2.254% | 2 | 85 | -93.058% |
| 2025-12-23 | 15.8500 | 17.7500 | 15.8500 | 17.7500 | +11.987% | 3 | 85 | -92.901% |
| 2025-12-19 | 16.3000 | 16.3000 | 15.8500 | 15.8500 | +11.228% | 3 | 85 | -92.050% |
| 2025-12-17 | 16.1000 | 16.1000 | 14.1500 | 14.2500 | -19.034% | 56 | 86 | -91.158% |
| 2025-12-16 | 17.8000 | 17.8000 | 17.5000 | 17.6000 | -22.807% | 13 | 30 | -92.841% |
| 2025-12-15 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -2.564% | 10 | 23 | -94.474% |
| 2025-12-12 | 25.5700 | 25.5700 | 23.4000 | 23.4000 | -37.282% | 12 | 13 | -94.615% |
| 2025-12-10 | 37.3100 | 37.3100 | 37.3100 | 37.3100 | 0.000% | 1 | 1 | -96.623% |