AVGO261218C00580000
AVGO Dec 18 2026 580.00 Call
optionOPRA
EODOct 7, 2026
1.03USD+41.096%(+0.30)10Vol569OI
AVGO261218C00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +41.096% | 10 | 569 | 0.000% |
| 2026-10-05 | 0.7500 | 0.7500 | 0.6800 | 0.7300 | +15.873% | 23 | 557 | +41.096% |
| 2026-10-02 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | -1.563% | 27 | 573 | +63.492% |
| 2026-10-01 | 0.6900 | 0.6900 | 0.6300 | 0.6400 | -21.951% | 171 | 636 | +60.938% |
| 2026-09-28 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | -28.070% | 196 | 461 | +25.610% |
| 2026-09-23 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -24.000% | 1 | 462 | -9.649% |
| 2026-09-22 | 1.3100 | 1.5000 | 1.3100 | 1.5000 | +4.167% | 7 | 461 | -31.333% |
| 2026-09-21 | 0.9100 | 1.4400 | 0.9100 | 1.4400 | +65.517% | 4 | 462 | -28.472% |
| 2026-09-18 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | +24.286% | 2 | 463 | +18.391% |
| 2026-09-17 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | +7.692% | 2 | 464 | +47.143% |
| 2026-09-16 | 0.6500 | 0.7300 | 0.6500 | 0.6500 | -2.985% | 10 | 465 | +58.462% |
| 2026-09-15 | 0.8000 | 0.8000 | 0.6700 | 0.6700 | -18.293% | 3 | 467 | +53.731% |
| 2026-09-14 | 0.9100 | 0.9100 | 0.8100 | 0.8200 | -38.346% | 4 | 468 | +25.610% |
| 2026-09-10 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -17.901% | 1 | 467 | -22.556% |
| 2026-09-09 | 1.6400 | 1.6400 | 1.6000 | 1.6200 | -11.957% | 58 | 467 | -36.420% |
| 2026-09-08 | 2.0200 | 2.0200 | 1.8400 | 1.8400 | +22.667% | 3 | 467 | -44.022% |
| 2026-09-04 | 1.3800 | 1.5000 | 1.3300 | 1.5000 | +6.383% | 12 | 477 | -31.333% |
| 2026-09-03 | 1.0000 | 1.4100 | 1.0000 | 1.4100 | -45.349% | 122 | 448 | -26.950% |
| 2026-09-02 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -5.147% | 1 | 447 | -60.078% |
| 2026-09-01 | 2.7200 | 2.7200 | 2.6900 | 2.7200 | -13.651% | 16 | 462 | -62.132% |
| 2026-08-31 | 2.6500 | 3.1500 | 2.6500 | 3.1500 | +1.613% | 9 | 465 | -67.302% |
| 2026-08-28 | 3.4000 | 3.4000 | 3.0500 | 3.1000 | -11.429% | 29 | 460 | -66.774% |
| 2026-08-27 | 3.4000 | 3.5000 | 3.3000 | 3.5000 | +42.857% | 10 | 460 | -70.571% |
| 2026-08-26 | 2.6000 | 2.6000 | 2.4000 | 2.4500 | -6.489% | 19 | 472 | -57.959% |
| 2026-08-25 | 2.9800 | 2.9800 | 2.6200 | 2.6200 | -12.667% | 4 | 469 | -60.687% |
| 2026-08-24 | 3.0000 | 3.0000 | 2.9500 | 3.0000 | -17.808% | 4 | 473 | -65.667% |
| 2026-08-21 | 3.7500 | 3.7500 | 3.6500 | 3.6500 | +5.797% | 6 | 474 | -71.781% |
| 2026-08-20 | 3.4900 | 3.5000 | 3.2500 | 3.4500 | -1.429% | 17 | 478 | -70.145% |
| 2026-08-19 | 4.0000 | 4.0000 | 3.2500 | 3.5000 | -24.406% | 11 | 479 | -70.571% |
| 2026-08-18 | 4.6800 | 4.6800 | 4.6100 | 4.6300 | -27.087% | 29 | 491 | -77.754% |
| 2026-08-17 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +4.098% | 1 | 492 | -83.780% |
| 2026-08-14 | 9.3500 | 9.3500 | 6.1000 | 6.1000 | -45.095% | 16 | 499 | -83.115% |
| 2026-08-13 | 11.0000 | 11.1100 | 11.0000 | 11.1100 | +4.221% | 6 | 496 | -90.729% |
| 2026-08-12 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | -7.546% | 10 | 486 | -90.338% |
| 2026-08-11 | 11.5300 | 11.7200 | 11.5300 | 11.5300 | -6.260% | 50 | 506 | -91.067% |
| 2026-08-10 | 13.0000 | 13.2500 | 12.3000 | 12.3000 | -10.740% | 11 | 512 | -91.626% |
| 2026-08-07 | 14.0900 | 14.0900 | 13.7800 | 13.7800 | -6.259% | 5 | 513 | -92.525% |
| 2026-08-06 | 14.9000 | 14.9000 | 14.7000 | 14.7000 | -4.545% | 28 | 512 | -92.993% |
| 2026-08-05 | 15.8500 | 15.8500 | 15.4000 | 15.4000 | +8.834% | 14 | 499 | -93.312% |
| 2026-08-04 | 12.0000 | 14.1500 | 12.0000 | 14.1500 | +63.773% | 6 | 500 | -92.721% |
| 2026-08-03 | 8.6500 | 8.6500 | 8.6400 | 8.6400 | -1.818% | 40 | 500 | -88.079% |
| 2026-07-31 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -0.114% | 2 | 499 | -88.295% |
| 2026-07-30 | 8.7500 | 8.8100 | 8.5000 | 8.8100 | +5.509% | 11 | 490 | -88.309% |
| 2026-07-27 | 7.9900 | 8.4500 | 7.9900 | 8.3500 | -2.907% | 6 | 492 | -87.665% |
| 2026-07-24 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -11.885% | 1 | 493 | -88.023% |
| 2026-07-22 | 9.7500 | 9.7600 | 9.7500 | 9.7600 | +0.619% | 40 | 456 | -89.447% |
| 2026-07-21 | 10.1000 | 10.1000 | 9.7000 | 9.7000 | -5.181% | 12 | 445 | -89.381% |
| 2026-07-16 | 10.1300 | 10.2300 | 10.1200 | 10.2300 | -20.698% | 5 | 445 | -89.932% |
| 2026-07-15 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +1.815% | 9 | 454 | -92.016% |
| 2026-07-14 | 12.6700 | 12.6800 | 12.6700 | 12.6700 | -12.379% | 10 | 444 | -91.871% |
| 2026-07-10 | 14.4000 | 14.4600 | 14.4000 | 14.4600 | -8.481% | 21 | 446 | -92.877% |
| 2026-07-09 | 15.1000 | 15.8000 | 12.7700 | 15.8000 | +18.797% | 15 | 449 | -93.481% |
| 2026-07-08 | 10.3000 | 13.5500 | 9.5100 | 13.3000 | +55.556% | 51 | 455 | -92.256% |
| 2026-07-07 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -14.925% | 9 | 446 | -87.953% |
| 2026-07-06 | 8.9000 | 10.4600 | 8.9000 | 10.0500 | +32.237% | 6 | 446 | -89.751% |
| 2026-07-02 | 8.5600 | 8.5700 | 7.5500 | 7.6000 | -18.280% | 57 | 436 | -86.447% |
| 2026-06-29 | 8.9400 | 9.3000 | 8.9400 | 9.3000 | 0.000% | 2 | 435 | -88.925% |
| 2026-06-26 | 10.2500 | 10.2500 | 9.3000 | 9.3000 | -19.481% | 10 | 438 | -88.925% |
| 2026-06-25 | 11.6000 | 11.6000 | 11.5500 | 11.5500 | -9.766% | 2 | 437 | -91.082% |
| 2026-06-24 | 12.7000 | 12.8000 | 12.7000 | 12.8000 | +2.400% | 2 | 435 | -91.953% |
| 2026-06-23 | 13.0000 | 13.0000 | 12.5000 | 12.5000 | -17.328% | 156 | 461 | -91.760% |
| 2026-06-22 | 15.0500 | 15.5000 | 15.0100 | 15.1200 | -20.042% | 6 | 464 | -93.188% |
| 2026-06-18 | 18.9300 | 18.9300 | 18.4800 | 18.9100 | +30.504% | 5 | 462 | -94.553% |
| 2026-06-17 | 15.2500 | 15.2500 | 14.4900 | 14.4900 | +21.459% | 5 | 464 | -92.892% |
| 2026-06-16 | 12.2900 | 12.2900 | 11.9300 | 11.9300 | -16.864% | 2 | 463 | -91.366% |
| 2026-06-15 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +7.895% | 1 | 463 | -92.822% |
| 2026-06-12 | 13.3100 | 13.4400 | 13.3000 | 13.3000 | +7.258% | 17 | 463 | -92.256% |
| 2026-06-11 | 13.3800 | 13.3800 | 12.3500 | 12.4000 | -2.745% | 12 | 454 | -91.694% |
| 2026-06-10 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -6.866% | 1 | 454 | -91.922% |
| 2026-06-09 | 16.8000 | 16.9000 | 13.6900 | 13.6900 | -21.547% | 166 | 319 | -92.476% |
| 2026-06-08 | 18.5500 | 18.8000 | 17.4000 | 17.4500 | -1.690% | 30 | 322 | -94.097% |
| 2026-06-05 | 20.5500 | 20.5500 | 17.7500 | 17.7500 | -31.940% | 5 | 323 | -94.197% |
| 2026-06-04 | 24.0900 | 26.0800 | 21.7800 | 26.0800 | -52.015% | 73 | 350 | -96.051% |
| 2026-06-03 | 52.8500 | 54.3500 | 50.0000 | 54.3500 | +5.966% | 84 | 299 | -98.105% |
| 2026-06-02 | 53.1100 | 53.1100 | 48.3800 | 51.2900 | +19.085% | 130 | 240 | -97.992% |
| 2026-06-01 | 35.7500 | 43.1000 | 35.7500 | 43.0700 | +22.707% | 11 | 240 | -97.609% |
| 2026-05-29 | 29.9500 | 35.1000 | 29.9500 | 35.1000 | +36.311% | 35 | 210 | -97.066% |
| 2026-05-28 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | -0.310% | 1 | 209 | -96.000% |
| 2026-05-27 | 25.8300 | 25.8300 | 25.8300 | 25.8300 | +5.429% | 1 | 210 | -96.012% |
| 2026-05-26 | 27.9500 | 28.2600 | 24.5000 | 24.5000 | +14.486% | 4 | 211 | -95.796% |
| 2026-05-22 | 21.7500 | 21.8000 | 21.2500 | 21.4000 | -0.465% | 8 | 213 | -95.187% |
| 2026-05-21 | 22.4000 | 22.7500 | 21.5000 | 21.5000 | -8.588% | 45 | 224 | -95.209% |
| 2026-05-20 | 23.5400 | 23.5400 | 23.5200 | 23.5200 | +13.623% | 22 | 229 | -95.621% |
| 2026-05-19 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -11.915% | 1 | 229 | -95.024% |
| 2026-05-18 | 23.6500 | 23.6500 | 23.5000 | 23.5000 | -27.064% | 12 | 237 | -95.617% |
| 2026-05-14 | 26.3500 | 32.2200 | 26.3500 | 32.2200 | +50.913% | 30 | 210 | -96.803% |
| 2026-05-13 | 21.4000 | 21.4000 | 21.3500 | 21.3500 | -19.887% | 2 | 210 | -95.176% |
| 2026-05-12 | 26.5500 | 26.6500 | 26.5500 | 26.6500 | -3.860% | 5 | 205 | -96.135% |
| 2026-05-11 | 26.0000 | 27.7300 | 25.9500 | 27.7200 | +2.781% | 25 | 206 | -96.284% |
| 2026-05-08 | 23.2000 | 27.4100 | 23.2000 | 26.9700 | +15.011% | 28 | 226 | -96.181% |
| 2026-05-07 | 24.2500 | 24.2500 | 23.4500 | 23.4500 | -0.340% | 2 | 225 | -95.608% |
| 2026-05-06 | 25.9600 | 25.9600 | 23.4000 | 23.5300 | +9.442% | 9 | 230 | -95.623% |
| 2026-05-04 | 21.4000 | 21.5000 | 21.4000 | 21.5000 | -7.087% | 6 | 234 | -95.209% |
| 2026-05-01 | 23.1400 | 23.1400 | 23.1400 | 23.1400 | +11.787% | 1 | 234 | -95.549% |
| 2026-04-30 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +13.425% | 10 | 244 | -95.024% |
| 2026-04-29 | 18.8000 | 18.8000 | 18.2500 | 18.2500 | +1.389% | 5 | 240 | -94.356% |
| 2026-04-28 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -24.528% | 1 | 241 | -94.278% |
| 2026-04-27 | 23.9200 | 23.9300 | 23.8500 | 23.8500 | -6.507% | 16 | 241 | -95.681% |
| 2026-04-24 | 24.6000 | 25.5100 | 24.4000 | 25.5100 | +1.836% | 3 | 240 | -95.962% |
| 2026-04-22 | 24.6000 | 25.0500 | 24.5200 | 25.0500 | +33.886% | 48 | 206 | -95.888% |
| 2026-04-16 | 18.4500 | 18.7100 | 18.4500 | 18.7100 | +30.111% | 12 | 201 | -94.495% |
| 2026-04-14 | 14.0000 | 14.3800 | 14.0000 | 14.3800 | +8.528% | 11 | 199 | -92.837% |
| 2026-04-13 | 13.3800 | 13.3800 | 13.2500 | 13.2500 | -5.694% | 6 | 199 | -92.226% |
| 2026-04-10 | 12.1000 | 14.0500 | 11.9000 | 14.0500 | +50.267% | 85 | 199 | -92.669% |
| 2026-04-09 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +117.442% | 20 | 161 | -88.984% |
| 2026-04-02 | 4.1000 | 4.3000 | 4.1000 | 4.3000 | +26.471% | 2 | 142 | -76.047% |
| 2026-03-30 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -33.981% | 10 | 142 | -69.706% |
| 2026-03-26 | 5.1000 | 5.1500 | 5.0900 | 5.1500 | -10.435% | 41 | 137 | -80.000% |
| 2026-03-25 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -2.542% | 10 | 114 | -82.087% |
| 2026-03-23 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | +5.546% | 10 | 114 | -82.542% |
| 2026-03-20 | 5.5700 | 5.6500 | 5.5700 | 5.5900 | -36.114% | 75 | 106 | -81.574% |
| 2026-03-05 | 9.0000 | 9.0000 | 8.5500 | 8.7500 | +2.941% | 55 | 69 | -88.229% |
| 2026-03-04 | 8.1000 | 8.5000 | 8.1000 | 8.5000 | +0.592% | 9 | 47 | -87.882% |
| 2026-03-03 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -22.548% | 1 | 44 | -87.811% |
| 2026-02-24 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | -9.461% | 1 | 43 | -90.559% |
| 2026-02-18 | 12.0800 | 12.2000 | 12.0500 | 12.0500 | -15.141% | 72 | 43 | -91.452% |
| 2026-02-12 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -0.838% | 1 | 38 | -92.746% |
| 2026-02-11 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | -2.253% | 10 | 37 | -92.807% |
| 2026-02-09 | 14.6000 | 14.6500 | 14.6000 | 14.6500 | +8.922% | 6 | 47 | -92.969% |
| 2026-02-06 | 13.2200 | 13.4500 | 13.2200 | 13.4500 | +50.279% | 15 | 47 | -92.342% |
| 2026-02-04 | 9.0100 | 9.0100 | 8.9500 | 8.9500 | -26.639% | 2 | 32 | -88.492% |
| 2026-01-28 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -0.245% | 2 | 32 | -91.557% |
| 2026-01-26 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | -23.082% | 1 | 30 | -91.578% |
| 2026-01-14 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -9.659% | 1 | 30 | -93.522% |
| 2026-01-13 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +35.907% | 1 | 30 | -94.148% |
| 2026-01-08 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -16.987% | 10 | 29 | -92.046% |
| 2025-12-23 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +16.854% | 1 | 19 | -93.397% |
| 2025-12-18 | 13.7700 | 13.7700 | 13.3500 | 13.3500 | -11.648% | 11 | 18 | -92.285% |
| 2025-12-17 | 17.2000 | 17.2000 | 15.1100 | 15.1100 | -10.855% | 2 | 8 | -93.183% |
| 2025-12-16 | 16.8100 | 16.9500 | 16.8100 | 16.9500 | +0.177% | 2 | 7 | -93.923% |
| 2025-12-15 | 16.9400 | 16.9400 | 16.9200 | 16.9200 | -28.000% | 2 | 7 | -93.913% |
| 2025-12-12 | 24.6500 | 24.6500 | 23.5000 | 23.5000 | 0.000% | 5 | 5 | -95.617% |