AVGO261218C00590000
AVGO Dec 18 2026 590.00 Call
optionOPRA
EODOct 7, 2026
0.92USD+5.747%(+0.05)2Vol1,934OI
AVGO261218C00590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +5.747% | 2 | 1,932 | 0.000% |
| 2026-10-06 | 0.9600 | 0.9800 | 0.8700 | 0.8700 | +35.937% | 10 | 1,940 | +5.747% |
| 2026-10-05 | 0.6000 | 0.6700 | 0.6000 | 0.6400 | +12.281% | 12 | 1,938 | +43.750% |
| 2026-10-02 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.000% | 205 | 1,733 | +61.404% |
| 2026-10-01 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -35.955% | 1 | 1,733 | +61.404% |
| 2026-09-29 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +30.882% | 1 | 1,733 | +3.371% |
| 2026-09-28 | 0.6800 | 0.7300 | 0.6800 | 0.6800 | -26.087% | 213 | 1,530 | +35.294% |
| 2026-09-25 | 0.8900 | 0.9300 | 0.8900 | 0.9200 | +13.580% | 4 | 1,530 | 0.000% |
| 2026-09-24 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -17.347% | 1 | 1,530 | +13.580% |
| 2026-09-23 | 1.0500 | 1.0700 | 0.9800 | 0.9800 | -27.941% | 5 | 1,532 | -6.122% |
| 2026-09-22 | 1.2900 | 1.3600 | 1.2600 | 1.3600 | +83.784% | 10 | 1,528 | -32.353% |
| 2026-09-18 | 0.8000 | 0.8000 | 0.7400 | 0.7400 | +13.846% | 2 | 1,527 | +24.324% |
| 2026-09-17 | 0.6200 | 0.6600 | 0.6200 | 0.6500 | +14.035% | 6 | 1,528 | +41.538% |
| 2026-09-16 | 0.5500 | 0.5900 | 0.5400 | 0.5700 | -12.308% | 6 | 1,524 | +61.404% |
| 2026-09-15 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | -9.722% | 22 | 1,525 | +41.538% |
| 2026-09-14 | 0.7600 | 0.7600 | 0.7000 | 0.7200 | -33.945% | 7 | 1,520 | +27.778% |
| 2026-09-11 | 1.1600 | 1.1600 | 1.0900 | 1.0900 | -7.627% | 39 | 1,517 | -15.596% |
| 2026-09-10 | 1.2600 | 1.2600 | 1.1800 | 1.1800 | -16.901% | 3 | 1,515 | -22.034% |
| 2026-09-09 | 1.3800 | 1.4200 | 1.3800 | 1.4200 | -14.970% | 19 | 1,496 | -35.211% |
| 2026-09-08 | 1.8700 | 1.8700 | 1.6700 | 1.6700 | +46.491% | 28 | 1,471 | -44.910% |
| 2026-09-04 | 1.2000 | 1.2000 | 1.1400 | 1.1400 | -8.800% | 2 | 1,469 | -19.298% |
| 2026-09-03 | 1.7400 | 1.7400 | 0.9300 | 1.2500 | -42.922% | 269 | 1,256 | -26.400% |
| 2026-09-02 | 2.2000 | 2.2500 | 2.1900 | 2.1900 | -9.877% | 105 | 1,210 | -57.991% |
| 2026-09-01 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -7.605% | 5 | 1,215 | -62.140% |
| 2026-08-31 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -4.364% | 11 | 1,215 | -65.019% |
| 2026-08-28 | 3.0500 | 3.0500 | 2.7500 | 2.7500 | -7.718% | 30 | 1,213 | -66.545% |
| 2026-08-27 | 2.8800 | 2.9800 | 2.8800 | 2.9800 | +26.809% | 10 | 1,221 | -69.128% |
| 2026-08-26 | 2.7500 | 2.7500 | 2.1500 | 2.3500 | -2.893% | 108 | 1,116 | -60.851% |
| 2026-08-25 | 2.6000 | 2.6000 | 2.4200 | 2.4200 | -8.679% | 7 | 1,109 | -61.983% |
| 2026-08-24 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -22.059% | 1 | 1,108 | -65.283% |
| 2026-08-21 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +9.677% | 2 | 1,110 | -72.941% |
| 2026-08-20 | 3.1500 | 3.1500 | 2.9300 | 3.1000 | +3.333% | 16 | 1,125 | -70.323% |
| 2026-08-19 | 3.0000 | 3.0500 | 2.8500 | 3.0000 | -25.000% | 120 | 1,051 | -69.333% |
| 2026-08-18 | 4.9000 | 4.9000 | 4.0000 | 4.0000 | -31.034% | 10 | 1,049 | -77.000% |
| 2026-08-14 | 8.2500 | 8.2500 | 5.4500 | 5.8000 | -42.857% | 131 | 1,008 | -84.138% |
| 2026-08-13 | 9.5000 | 10.1500 | 9.5000 | 10.1500 | +12.778% | 2 | 1,008 | -90.936% |
| 2026-08-12 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 1 | 1,009 | -89.778% |
| 2026-08-11 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -18.919% | 1 | 1,009 | -89.778% |
| 2026-08-10 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -11.975% | 1 | 1,009 | -91.712% |
| 2026-08-07 | 13.9000 | 13.9000 | 12.6100 | 12.6100 | -7.619% | 107 | 1,043 | -92.704% |
| 2026-08-06 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -2.500% | 35 | 1,043 | -93.260% |
| 2026-08-05 | 14.2000 | 14.2000 | 14.0000 | 14.0000 | -3.448% | 20 | 1,041 | -93.429% |
| 2026-08-04 | 9.3500 | 14.5000 | 9.3500 | 14.5000 | +107.143% | 8 | 1,037 | -93.655% |
| 2026-07-28 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -11.839% | 1 | 1,038 | -86.857% |
| 2026-07-27 | 7.6300 | 7.9400 | 7.6300 | 7.9400 | -3.758% | 26 | 1,013 | -88.413% |
| 2026-07-24 | 8.4500 | 8.4500 | 8.2500 | 8.2500 | -15.816% | 7 | 1,019 | -88.848% |
| 2026-07-23 | 10.5700 | 10.5700 | 9.7500 | 9.8000 | +13.295% | 4 | 1,019 | -90.612% |
| 2026-07-20 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +24.460% | 1 | 1,019 | -89.364% |
| 2026-07-17 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -40.138% | 1 | 1,020 | -86.763% |
| 2026-07-14 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | +14.497% | 1 | 1,021 | -92.076% |
| 2026-07-13 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | -24.328% | 1 | 1,021 | -90.927% |
| 2026-07-10 | 13.3000 | 13.4000 | 13.1500 | 13.4000 | +9.032% | 10 | 1,022 | -93.134% |
| 2026-07-09 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | +2.417% | 1 | 1,023 | -92.514% |
| 2026-07-08 | 10.9000 | 12.0000 | 10.6400 | 12.0000 | +50.000% | 65 | 967 | -92.333% |
| 2026-07-07 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -10.414% | 1 | 967 | -88.500% |
| 2026-07-06 | 10.0500 | 10.0500 | 8.9300 | 8.9300 | +33.085% | 9 | 966 | -89.698% |
| 2026-07-02 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -20.592% | 5 | 971 | -86.289% |
| 2026-07-01 | 8.4800 | 8.4800 | 8.2000 | 8.4500 | -7.143% | 30 | 977 | -89.112% |
| 2026-06-30 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +2.477% | 1 | 978 | -89.890% |
| 2026-06-29 | 8.0500 | 8.8800 | 7.9500 | 8.8800 | +5.714% | 43 | 974 | -89.640% |
| 2026-06-26 | 8.6800 | 8.9500 | 8.3500 | 8.4000 | -16.418% | 17 | 991 | -89.048% |
| 2026-06-25 | 11.0500 | 11.0500 | 10.0500 | 10.0500 | -6.512% | 71 | 1,037 | -90.846% |
| 2026-06-24 | 11.6000 | 11.7500 | 10.7500 | 10.7500 | -21.533% | 24 | 1,042 | -91.442% |
| 2026-06-22 | 14.0500 | 14.3500 | 13.7000 | 13.7000 | +26.852% | 28 | 1,038 | -93.285% |
| 2026-06-16 | 11.6600 | 11.6600 | 10.8000 | 10.8000 | -6.494% | 7 | 1,038 | -91.481% |
| 2026-06-11 | 11.9000 | 11.9000 | 11.5000 | 11.5500 | -6.478% | 7 | 1,041 | -92.035% |
| 2026-06-10 | 12.1000 | 12.3500 | 12.1000 | 12.3500 | -9.722% | 2 | 1,042 | -92.551% |
| 2026-06-09 | 15.7500 | 15.7500 | 13.6800 | 13.6800 | -20.787% | 156 | 1,042 | -93.275% |
| 2026-06-08 | 16.9500 | 17.3000 | 16.9500 | 17.2700 | +6.277% | 25 | 1,032 | -94.673% |
| 2026-06-05 | 19.9700 | 20.4000 | 16.2500 | 16.2500 | -33.619% | 91 | 1,022 | -94.338% |
| 2026-06-04 | 24.5800 | 24.5800 | 20.7800 | 24.4800 | -49.053% | 120 | 1,023 | -96.242% |
| 2026-06-03 | 52.0000 | 52.0000 | 48.0500 | 48.0500 | +5.257% | 30 | 1,020 | -98.085% |
| 2026-06-02 | 51.3800 | 51.3800 | 45.6500 | 45.6500 | +8.535% | 188 | 921 | -97.985% |
| 2026-06-01 | 40.4200 | 42.0600 | 40.2900 | 42.0600 | +35.677% | 43 | 909 | -97.813% |
| 2026-05-29 | 28.2000 | 32.7000 | 28.0400 | 31.0000 | +32.196% | 129 | 853 | -97.032% |
| 2026-05-27 | 23.0500 | 23.4500 | 23.0500 | 23.4500 | -8.577% | 2 | 853 | -96.077% |
| 2026-05-26 | 20.0500 | 25.6500 | 20.0500 | 25.6500 | +30.203% | 5 | 855 | -96.413% |
| 2026-05-22 | 20.3000 | 20.3200 | 19.7000 | 19.7000 | -1.746% | 5 | 855 | -95.330% |
| 2026-05-21 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | -0.397% | 5 | 855 | -95.411% |
| 2026-05-20 | 20.1300 | 20.1300 | 20.1300 | 20.1300 | -1.324% | 2 | 857 | -95.430% |
| 2026-05-19 | 20.0000 | 20.4000 | 19.2500 | 20.4000 | -7.483% | 518 | 358 | -95.490% |
| 2026-05-18 | 22.4400 | 22.4400 | 22.0500 | 22.0500 | -12.639% | 7 | 359 | -95.828% |
| 2026-05-15 | 27.5900 | 29.2500 | 25.2400 | 25.2400 | -15.444% | 24 | 339 | -96.355% |
| 2026-05-14 | 25.4500 | 30.6000 | 25.4500 | 29.8500 | +15.653% | 113 | 279 | -96.918% |
| 2026-05-11 | 24.4000 | 25.8100 | 24.3500 | 25.8100 | +15.223% | 4 | 276 | -96.435% |
| 2026-05-08 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +8.580% | 1 | 276 | -95.893% |
| 2026-05-07 | 20.6700 | 20.6700 | 20.6300 | 20.6300 | -5.928% | 2 | 276 | -95.540% |
| 2026-05-06 | 24.3700 | 24.3700 | 21.9300 | 21.9300 | +0.828% | 7 | 280 | -95.805% |
| 2026-05-05 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | +12.403% | 1 | 281 | -95.770% |
| 2026-04-30 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | +13.490% | 20 | 275 | -95.245% |
| 2026-04-29 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -11.520% | 3 | 272 | -94.604% |
| 2026-04-28 | 19.2700 | 19.2700 | 19.2700 | 19.2700 | -21.122% | 2 | 272 | -95.226% |
| 2026-04-24 | 24.4300 | 24.4300 | 24.4300 | 24.4300 | +3.080% | 10 | 272 | -96.234% |
| 2026-04-23 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | +1.717% | 1 | 273 | -96.118% |
| 2026-04-22 | 19.0000 | 23.3000 | 19.0000 | 23.3000 | +34.294% | 8 | 268 | -96.052% |
| 2026-04-16 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +3.954% | 2 | 268 | -94.697% |
| 2026-04-15 | 16.6900 | 16.6900 | 16.6900 | 16.6900 | +25.489% | 1 | 268 | -94.488% |
| 2026-04-14 | 13.2000 | 13.4300 | 13.0000 | 13.3000 | +5.055% | 73 | 244 | -93.083% |
| 2026-04-13 | 12.2500 | 12.6600 | 12.2500 | 12.6600 | -0.706% | 33 | 243 | -92.733% |
| 2026-04-10 | 11.9000 | 12.7500 | 11.9000 | 12.7500 | +46.552% | 27 | 243 | -92.784% |
| 2026-04-09 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +58.182% | 1 | 227 | -89.425% |
| 2026-04-07 | 5.0000 | 5.5000 | 5.0000 | 5.5000 | +39.949% | 2 | 228 | -83.273% |
| 2026-04-02 | 3.9500 | 3.9500 | 3.9300 | 3.9300 | -0.506% | 57 | 170 | -76.590% |
| 2026-04-01 | 3.9000 | 4.0000 | 3.9000 | 3.9500 | -21.937% | 70 | 170 | -76.709% |
| 2026-03-25 | 5.1500 | 5.1500 | 5.0600 | 5.0600 | -7.156% | 8 | 110 | -81.818% |
| 2026-03-19 | 5.4000 | 5.4500 | 5.4000 | 5.4500 | -4.386% | 21 | 102 | -83.119% |
| 2026-03-17 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -17.391% | 1 | 102 | -83.860% |
| 2026-03-16 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -31.000% | 1 | 102 | -86.667% |
| 2026-03-10 | 10.7700 | 10.7700 | 10.0000 | 10.0000 | +23.916% | 10 | 102 | -90.800% |
| 2026-03-05 | 9.0000 | 9.0000 | 8.0700 | 8.0700 | +9.054% | 7 | 117 | -88.600% |
| 2026-03-04 | 8.4500 | 8.4500 | 7.4000 | 7.4000 | -13.652% | 57 | 121 | -87.568% |
| 2026-02-26 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -24.493% | 1 | 130 | -89.265% |
| 2026-02-25 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +17.861% | 1 | 129 | -91.894% |
| 2026-02-24 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -10.833% | 1 | 129 | -90.447% |
| 2026-02-23 | 10.8500 | 10.8500 | 10.8000 | 10.8000 | -3.829% | 2 | 129 | -91.481% |
| 2026-02-18 | 11.3500 | 11.3700 | 11.2300 | 11.2300 | -2.348% | 43 | 128 | -91.808% |
| 2026-02-13 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -12.879% | 1 | 109 | -92.000% |
| 2026-02-12 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -2.583% | 1 | 109 | -93.030% |
| 2026-02-11 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -8.136% | 10 | 108 | -93.210% |
| 2026-02-09 | 14.9000 | 15.0000 | 14.7500 | 14.7500 | +39.810% | 21 | 112 | -93.763% |
| 2026-02-05 | 10.6200 | 10.7000 | 10.5500 | 10.5500 | +24.118% | 3 | 103 | -91.280% |
| 2026-02-04 | 10.0000 | 10.0000 | 8.3800 | 8.5000 | -15.842% | 7 | 104 | -89.176% |
| 2026-02-03 | 12.4000 | 12.4000 | 9.9000 | 10.1000 | -12.097% | 26 | 105 | -90.891% |
| 2026-01-29 | 10.9000 | 11.4900 | 10.9000 | 11.4900 | +0.174% | 3 | 82 | -91.993% |
| 2026-01-28 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | +0.614% | 2 | 84 | -91.979% |
| 2026-01-22 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -12.308% | 1 | 84 | -91.930% |
| 2026-01-20 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -17.981% | 1 | 84 | -92.923% |
| 2026-01-16 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +21.923% | 1 | 85 | -94.196% |
| 2026-01-14 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -21.212% | 1 | 85 | -92.923% |
| 2026-01-13 | 17.0000 | 17.0000 | 16.5000 | 16.5000 | +21.234% | 2 | 84 | -94.424% |
| 2026-01-09 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | +13.417% | 6 | 84 | -93.240% |
| 2026-01-08 | 12.1500 | 12.1500 | 12.0000 | 12.0000 | -24.906% | 11 | 90 | -92.333% |
| 2025-12-23 | 15.9400 | 15.9800 | 15.9400 | 15.9800 | +6.038% | 2 | 81 | -94.243% |
| 2025-12-22 | 15.0700 | 15.0700 | 15.0700 | 15.0700 | +3.859% | 1 | 79 | -93.895% |
| 2025-12-19 | 14.3500 | 14.5100 | 14.3500 | 14.5100 | +17.490% | 8 | 79 | -93.660% |
| 2025-12-18 | 12.6000 | 12.6000 | 12.3500 | 12.3500 | -8.654% | 17 | 71 | -92.551% |
| 2025-12-17 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | -13.885% | 15 | 61 | -93.195% |
| 2025-12-15 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -28.604% | 1 | 46 | -94.140% |
| 2025-12-12 | 22.7300 | 22.7300 | 21.9900 | 21.9900 | -34.554% | 30 | 45 | -95.816% |
| 2025-12-11 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | 0.000% | 15 | 15 | -97.262% |