Dark

AVGO20261218C590
AVGO Dec 18 2026 590.00 Call (AVGO261218C00590000)
option OPRA

EOD

Aug 20, 2026

3.10+3.333%(+0.10)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.1500	3.1500	2.9300	3.1000	+3.333%	16	1,110	0.000%
2026-08-19	3.0000	3.0500	2.8500	3.0000	-25.000%	120	1,125	+3.333%
2026-08-18	4.9000	4.9000	4.0000	4.0000	-31.034%	10	1,051	-22.500%
2026-08-14	8.2500	8.2500	5.4500	5.8000	-42.857%	131	1,049	-46.552%
2026-08-13	9.5000	10.1500	9.5000	10.1500	+12.778%	2	1,008	-69.458%
2026-08-12	9.0000	9.0000	9.0000	9.0000	0.000%	1	1,008	-65.556%
2026-08-11	9.0000	9.0000	9.0000	9.0000	-18.919%	1	1,009	-65.556%
2026-08-10	11.1000	11.1000	11.1000	11.1000	-11.975%	1	1,009	-72.072%
2026-08-07	13.9000	13.9000	12.6100	12.6100	-7.619%	107	1,009	-75.416%
2026-08-06	13.6500	13.6500	13.6500	13.6500	-2.500%	35	1,043	-77.289%
2026-08-05	14.2000	14.2000	14.0000	14.0000	-3.448%	20	1,043	-77.857%
2026-08-04	9.3500	14.5000	9.3500	14.5000	+107.143%	8	1,041	-78.621%
2026-07-28	7.0000	7.0000	7.0000	7.0000	-11.839%	1	1,037	-55.714%
2026-07-27	7.6300	7.9400	7.6300	7.9400	-3.758%	26	1,038	-60.957%
2026-07-24	8.4500	8.4500	8.2500	8.2500	-15.816%	7	1,013	-62.424%
2026-07-23	10.5700	10.5700	9.7500	9.8000	+13.295%	4	1,019	-68.367%
2026-07-20	8.6500	8.6500	8.6500	8.6500	+24.460%	1	1,019	-64.162%
2026-07-17	6.9500	6.9500	6.9500	6.9500	-40.138%	1	1,019	-55.396%
2026-07-14	11.6100	11.6100	11.6100	11.6100	+14.497%	1	1,020	-73.299%
2026-07-13	10.1400	10.1400	10.1400	10.1400	-24.328%	1	1,021	-69.428%
2026-07-10	13.3000	13.4000	13.1500	13.4000	+9.032%	10	1,021	-76.866%
2026-07-09	12.2900	12.2900	12.2900	12.2900	+2.417%	1	1,022	-74.776%
2026-07-08	10.9000	12.0000	10.6400	12.0000	+50.000%	65	1,023	-74.167%
2026-07-07	8.0000	8.0000	8.0000	8.0000	-10.414%	1	967	-61.250%
2026-07-06	10.0500	10.0500	8.9300	8.9300	+33.085%	9	967	-65.286%
2026-07-02	6.7100	6.7100	6.7100	6.7100	-20.592%	5	971	-53.800%
2026-07-01	8.4800	8.4800	8.2000	8.4500	-7.143%	30	971	-63.314%
2026-06-30	9.1000	9.1000	9.1000	9.1000	+2.477%	1	977	-65.934%
2026-06-29	8.0500	8.8800	7.9500	8.8800	+5.714%	43	978	-65.090%
2026-06-26	8.6800	8.9500	8.3500	8.4000	-16.418%	17	974	-63.095%
2026-06-25	11.0500	11.0500	10.0500	10.0500	-6.512%	71	991	-69.154%
2026-06-24	11.6000	11.7500	10.7500	10.7500	-21.533%	24	1,037	-71.163%
2026-06-22	14.0500	14.3500	13.7000	13.7000	+26.852%	28	1,042	-77.372%
2026-06-16	11.6600	11.6600	10.8000	10.8000	-6.494%	7	1,038	-71.296%
2026-06-11	11.9000	11.9000	11.5000	11.5500	-6.478%	7	1,038	-73.160%
2026-06-10	12.1000	12.3500	12.1000	12.3500	-9.722%	2	1,041	-74.899%
2026-06-09	15.7500	15.7500	13.6800	13.6800	-20.787%	156	1,042	-77.339%
2026-06-08	16.9500	17.3000	16.9500	17.2700	+6.277%	25	1,042	-82.050%
2026-06-05	19.9700	20.4000	16.2500	16.2500	-33.619%	91	1,032	-80.923%
2026-06-04	24.5800	24.5800	20.7800	24.4800	-49.053%	120	1,022	-87.337%
2026-06-03	52.0000	52.0000	48.0500	48.0500	+5.257%	30	1,023	-93.548%
2026-06-02	51.3800	51.3800	45.6500	45.6500	+8.535%	188	1,020	-93.209%
2026-06-01	40.4200	42.0600	40.2900	42.0600	+35.677%	43	921	-92.630%
2026-05-29	28.2000	32.7000	28.0400	31.0000	+32.196%	129	909	-90.000%
2026-05-27	23.0500	23.4500	23.0500	23.4500	-8.577%	2	853	-86.780%
2026-05-26	20.0500	25.6500	20.0500	25.6500	+30.203%	5	853	-87.914%
2026-05-22	20.3000	20.3200	19.7000	19.7000	-1.746%	5	855	-84.264%
2026-05-21	20.0500	20.0500	20.0500	20.0500	-0.397%	5	855	-84.539%
2026-05-20	20.1300	20.1300	20.1300	20.1300	-1.324%	2	855	-84.600%
2026-05-19	20.0000	20.4000	19.2500	20.4000	-7.483%	518	359	-84.804%
2026-05-18	22.4400	22.4400	22.0500	22.0500	-12.639%	7	359	-85.941%
2026-05-15	27.5900	29.2500	25.2400	25.2400	-15.444%	24	359	-87.718%
2026-05-14	25.4500	30.6000	25.4500	29.8500	+15.653%	113	339	-89.615%
2026-05-11	24.4000	25.8100	24.3500	25.8100	+15.223%	4	279	-87.989%
2026-05-08	22.4000	22.4000	22.4000	22.4000	+8.580%	1	276	-86.161%
2026-05-07	20.6700	20.6700	20.6300	20.6300	-5.928%	2	276	-84.973%
2026-05-06	24.3700	24.3700	21.9300	21.9300	+0.828%	7	276	-85.864%
2026-05-05	21.7500	21.7500	21.7500	21.7500	+12.403%	1	280	-85.747%
2026-04-30	19.3500	19.3500	19.3500	19.3500	+13.490%	20	281	-83.979%
2026-04-29	17.0500	17.0500	17.0500	17.0500	-11.520%	3	275	-81.818%
2026-04-28	19.2700	19.2700	19.2700	19.2700	-21.122%	2	272	-83.913%
2026-04-24	24.4300	24.4300	24.4300	24.4300	+3.080%	10	272	-87.311%
2026-04-23	23.7000	23.7000	23.7000	23.7000	+1.717%	1	272	-86.920%
2026-04-22	19.0000	23.3000	19.0000	23.3000	+34.294%	8	273	-86.695%
2026-04-16	17.3500	17.3500	17.3500	17.3500	+3.954%	2	268	-82.133%
2026-04-15	16.6900	16.6900	16.6900	16.6900	+25.489%	1	268	-81.426%
2026-04-14	13.2000	13.4300	13.0000	13.3000	+5.055%	73	268	-76.692%
2026-04-13	12.2500	12.6600	12.2500	12.6600	-0.706%	33	244	-75.513%
2026-04-10	11.9000	12.7500	11.9000	12.7500	+46.552%	27	243	-75.686%
2026-04-09	8.7000	8.7000	8.7000	8.7000	+58.182%	1	227	-64.368%
2026-04-07	5.0000	5.5000	5.0000	5.5000	+39.949%	2	228	-43.636%
2026-04-02	3.9500	3.9500	3.9300	3.9300	-0.506%	57	170	-21.120%
2026-04-01	3.9000	4.0000	3.9000	3.9500	-21.937%	70	170	-21.519%
2026-03-25	5.1500	5.1500	5.0600	5.0600	-7.156%	8	110	-38.735%
2026-03-19	5.4000	5.4500	5.4000	5.4500	-4.386%	21	102	-43.119%
2026-03-17	5.7000	5.7000	5.7000	5.7000	-17.391%	1	102	-45.614%
2026-03-16	6.9000	6.9000	6.9000	6.9000	-31.000%	1	102	-55.072%
2026-03-10	10.7700	10.7700	10.0000	10.0000	+23.916%	10	102	-69.000%
2026-03-05	9.0000	9.0000	8.0700	8.0700	+9.054%	7	117	-61.586%
2026-03-04	8.4500	8.4500	7.4000	7.4000	-13.652%	57	121	-58.108%
2026-02-26	8.5700	8.5700	8.5700	8.5700	-24.493%	1	130	-63.827%
2026-02-25	11.3500	11.3500	11.3500	11.3500	+17.861%	1	129	-72.687%
2026-02-24	9.6300	9.6300	9.6300	9.6300	-10.833%	1	129	-67.809%
2026-02-23	10.8500	10.8500	10.8000	10.8000	-3.829%	2	129	-71.296%
2026-02-18	11.3500	11.3700	11.2300	11.2300	-2.348%	43	128	-72.395%
2026-02-13	11.5000	11.5000	11.5000	11.5000	-12.879%	1	109	-73.043%
2026-02-12	13.2000	13.2000	13.2000	13.2000	-2.583%	1	109	-76.515%
2026-02-11	13.5500	13.5500	13.5500	13.5500	-8.136%	10	108	-77.122%
2026-02-09	14.9000	15.0000	14.7500	14.7500	+39.810%	21	112	-78.983%
2026-02-05	10.6200	10.7000	10.5500	10.5500	+24.118%	3	103	-70.616%
2026-02-04	10.0000	10.0000	8.3800	8.5000	-15.842%	7	104	-63.529%
2026-02-03	12.4000	12.4000	9.9000	10.1000	-12.097%	26	105	-69.307%
2026-01-29	10.9000	11.4900	10.9000	11.4900	+0.174%	3	82	-73.020%
2026-01-28	11.4700	11.4700	11.4700	11.4700	+0.614%	2	84	-72.973%
2026-01-22	11.4000	11.4000	11.4000	11.4000	-12.308%	1	84	-72.807%
2026-01-20	13.0000	13.0000	13.0000	13.0000	-17.981%	1	84	-76.154%
2026-01-16	15.8500	15.8500	15.8500	15.8500	+21.923%	1	85	-80.442%
2026-01-14	13.0000	13.0000	13.0000	13.0000	-21.212%	1	85	-76.154%
2026-01-13	17.0000	17.0000	16.5000	16.5000	+21.234%	2	84	-81.212%
2026-01-09	13.6100	13.6100	13.6100	13.6100	+13.417%	6	84	-77.223%
2026-01-08	12.1500	12.1500	12.0000	12.0000	-24.906%	11	90	-74.167%
2025-12-23	15.9400	15.9800	15.9400	15.9800	+6.038%	2	81	-80.601%
2025-12-22	15.0700	15.0700	15.0700	15.0700	+3.859%	1	79	-79.429%
2025-12-19	14.3500	14.5100	14.3500	14.5100	+17.490%	8	79	-78.635%
2025-12-18	12.6000	12.6000	12.3500	12.3500	-8.654%	17	71	-74.899%
2025-12-17	13.5200	13.5200	13.5200	13.5200	-13.885%	15	61	-77.071%
2025-12-15	15.7000	15.7000	15.7000	15.7000	-28.604%	1	46	-80.255%
2025-12-12	22.7300	22.7300	21.9900	21.9900	-34.554%	30	45	-85.903%
2025-12-11	33.6000	33.6000	33.6000	33.6000	0.000%	15	15	-90.774%