AVGO261218C00620000
AVGO Dec 18 2026 620.00 Call
optionOPRA
EODOct 6, 2026
0.66USD+29.412%(+0.15)18Vol669OI
AVGO261218C00620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.6300 | 0.7300 | 0.6300 | 0.6600 | +29.412% | 18 | 666 | 0.000% |
| 2026-10-05 | 0.4500 | 0.5100 | 0.4300 | 0.5100 | +15.909% | 9 | 669 | +29.412% |
| 2026-10-02 | 0.4300 | 0.4400 | 0.3900 | 0.4400 | +4.762% | 11 | 668 | +50.000% |
| 2026-10-01 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | -19.231% | 12 | 659 | +57.143% |
| 2026-09-30 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | +4.000% | 2 | 657 | +26.923% |
| 2026-09-28 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -28.571% | 2 | 657 | +32.000% |
| 2026-09-24 | 0.5300 | 0.7100 | 0.5300 | 0.7000 | -1.408% | 10 | 662 | -5.714% |
| 2026-09-23 | 0.7500 | 0.7500 | 0.6900 | 0.7100 | -19.318% | 9 | 656 | -7.042% |
| 2026-09-22 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +51.724% | 1 | 657 | -25.000% |
| 2026-09-21 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.000% | 4 | 657 | +13.793% |
| 2026-09-18 | 0.4800 | 0.5800 | 0.4800 | 0.5800 | +38.095% | 8 | 664 | +13.793% |
| 2026-09-17 | 0.4400 | 0.4700 | 0.4100 | 0.4200 | -10.638% | 6 | 660 | +57.143% |
| 2026-09-16 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | +4.444% | 2 | 658 | +40.426% |
| 2026-09-15 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -40.789% | 1 | 657 | +46.667% |
| 2026-09-11 | 0.9400 | 0.9400 | 0.7600 | 0.7600 | -20.000% | 5 | 653 | -13.158% |
| 2026-09-10 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -13.636% | 1 | 653 | -30.526% |
| 2026-09-09 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -15.385% | 1 | 652 | -40.000% |
| 2026-09-08 | 1.1300 | 1.3000 | 0.8800 | 1.3000 | +44.444% | 9 | 646 | -49.231% |
| 2026-09-04 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +11.111% | 1 | 646 | -26.667% |
| 2026-09-03 | 0.9200 | 0.9200 | 0.7000 | 0.8100 | -47.403% | 9 | 645 | -18.519% |
| 2026-09-02 | 1.5600 | 1.5600 | 1.5400 | 1.5400 | -13.483% | 5 | 645 | -57.143% |
| 2026-09-01 | 1.6800 | 1.7800 | 1.6800 | 1.7800 | -15.640% | 4 | 646 | -62.921% |
| 2026-08-28 | 2.4500 | 2.4500 | 2.1100 | 2.1100 | -6.222% | 4 | 642 | -68.720% |
| 2026-08-27 | 2.1700 | 2.3500 | 2.1600 | 2.2500 | +29.310% | 8 | 646 | -70.667% |
| 2026-08-26 | 1.4300 | 1.7400 | 1.4300 | 1.7400 | -0.571% | 8 | 640 | -62.069% |
| 2026-08-25 | 1.9000 | 1.9000 | 1.6500 | 1.7500 | -13.793% | 6 | 638 | -62.286% |
| 2026-08-24 | 2.0100 | 2.0700 | 2.0100 | 2.0300 | -18.800% | 5 | 637 | -67.488% |
| 2026-08-21 | 2.4800 | 2.5100 | 2.4700 | 2.5000 | +13.636% | 13 | 647 | -73.600% |
| 2026-08-20 | 2.1300 | 2.2000 | 2.1300 | 2.2000 | -2.655% | 2 | 647 | -70.000% |
| 2026-08-19 | 2.4400 | 2.4400 | 2.1000 | 2.2600 | -28.707% | 11 | 645 | -70.796% |
| 2026-08-18 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -20.750% | 1 | 646 | -79.180% |
| 2026-08-14 | 5.5000 | 5.5500 | 4.0000 | 4.0000 | -48.387% | 61 | 659 | -83.500% |
| 2026-08-13 | 6.3000 | 7.7500 | 6.3000 | 7.7500 | +19.231% | 68 | 603 | -91.484% |
| 2026-08-12 | 7.5000 | 7.5000 | 6.5000 | 6.5000 | -5.248% | 80 | 574 | -89.846% |
| 2026-08-11 | 6.5000 | 6.8600 | 6.5000 | 6.8600 | -29.857% | 3 | 577 | -90.379% |
| 2026-08-07 | 9.6500 | 9.7800 | 9.6500 | 9.7800 | -5.962% | 3 | 579 | -93.252% |
| 2026-08-06 | 10.1000 | 10.5200 | 10.1000 | 10.4000 | -4.500% | 205 | 619 | -93.654% |
| 2026-08-05 | 11.3500 | 12.1000 | 10.8900 | 10.8900 | +4.211% | 15 | 611 | -93.939% |
| 2026-08-04 | 9.0000 | 10.4500 | 9.0000 | 10.4500 | +98.292% | 18 | 609 | -93.684% |
| 2026-07-29 | 6.1500 | 6.1500 | 5.2700 | 5.2700 | -19.296% | 18 | 608 | -87.476% |
| 2026-07-24 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -26.464% | 1 | 608 | -89.893% |
| 2026-07-22 | 6.6000 | 8.8800 | 6.6000 | 8.8800 | +30.588% | 4 | 606 | -92.568% |
| 2026-07-21 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +1.949% | 1 | 606 | -90.294% |
| 2026-07-20 | 6.8000 | 6.8000 | 6.6700 | 6.6700 | -0.448% | 2 | 606 | -90.105% |
| 2026-07-16 | 7.1600 | 7.1600 | 6.7000 | 6.7000 | -24.972% | 45 | 614 | -90.149% |
| 2026-07-15 | 9.3000 | 9.3000 | 8.9300 | 8.9300 | -23.675% | 3 | 612 | -92.609% |
| 2026-07-09 | 10.0000 | 11.7000 | 10.0000 | 11.7000 | +20.619% | 2 | 613 | -94.359% |
| 2026-07-08 | 8.6000 | 9.7000 | 8.6000 | 9.7000 | +74.775% | 21 | 592 | -93.196% |
| 2026-07-02 | 5.6700 | 5.6700 | 5.5500 | 5.5500 | -17.164% | 4 | 592 | -88.108% |
| 2026-07-01 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -8.219% | 3 | 592 | -90.149% |
| 2026-06-30 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +3.989% | 1 | 591 | -90.959% |
| 2026-06-29 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +3.235% | 1 | 591 | -90.598% |
| 2026-06-26 | 7.6500 | 7.6500 | 6.8000 | 6.8000 | -15.000% | 2 | 591 | -90.294% |
| 2026-06-25 | 8.5500 | 8.7500 | 8.0000 | 8.0000 | -12.568% | 6 | 592 | -91.750% |
| 2026-06-24 | 9.1000 | 9.5000 | 9.1000 | 9.1500 | -5.475% | 8 | 594 | -92.787% |
| 2026-06-23 | 9.9000 | 9.9000 | 9.6800 | 9.6800 | -19.668% | 4 | 592 | -93.182% |
| 2026-06-22 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -19.774% | 4 | 588 | -94.523% |
| 2026-06-18 | 14.6500 | 15.0200 | 14.0000 | 15.0200 | +21.619% | 4 | 587 | -95.606% |
| 2026-06-17 | 11.2500 | 12.3500 | 11.1100 | 12.3500 | +42.117% | 12 | 581 | -94.656% |
| 2026-06-16 | 10.4000 | 10.4000 | 8.6900 | 8.6900 | -18.019% | 3 | 581 | -92.405% |
| 2026-06-15 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +7.614% | 1 | 580 | -93.774% |
| 2026-06-12 | 9.9400 | 9.9400 | 9.8500 | 9.8500 | -0.806% | 2 | 580 | -93.299% |
| 2026-06-11 | 9.5500 | 9.9300 | 9.3500 | 9.9300 | -0.201% | 45 | 583 | -93.353% |
| 2026-06-10 | 9.8700 | 10.0000 | 9.8000 | 9.9500 | -30.903% | 18 | 582 | -93.367% |
| 2026-06-09 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -0.415% | 1 | 581 | -95.417% |
| 2026-06-08 | 14.8500 | 14.8500 | 14.1500 | 14.4600 | +4.404% | 47 | 567 | -95.436% |
| 2026-06-05 | 16.3500 | 16.4600 | 13.8500 | 13.8500 | -33.890% | 22 | 573 | -95.235% |
| 2026-06-04 | 19.6500 | 21.2000 | 17.3700 | 20.9500 | -52.278% | 46 | 540 | -96.850% |
| 2026-06-03 | 45.1500 | 45.1500 | 43.1500 | 43.9000 | +7.073% | 7 | 539 | -98.497% |
| 2026-06-02 | 43.8300 | 45.3200 | 40.5000 | 41.0000 | +15.331% | 20 | 532 | -98.390% |
| 2026-06-01 | 29.4000 | 35.5500 | 29.4000 | 35.5500 | +56.470% | 235 | 358 | -98.143% |
| 2026-05-29 | 22.7200 | 22.7200 | 22.7200 | 22.7200 | +11.373% | 15 | 373 | -97.095% |
| 2026-05-28 | 19.5000 | 20.4000 | 19.3000 | 20.4000 | +2.256% | 53 | 373 | -96.765% |
| 2026-05-27 | 20.5000 | 21.5400 | 18.5500 | 19.9500 | +1.423% | 138 | 371 | -96.692% |
| 2026-05-26 | 17.3100 | 21.6000 | 17.3100 | 19.6700 | +19.939% | 176 | 384 | -96.645% |
| 2026-05-22 | 16.7500 | 16.7500 | 16.4000 | 16.4000 | -2.381% | 2 | 383 | -95.976% |
| 2026-05-21 | 16.2500 | 17.1000 | 16.2500 | 16.8000 | -6.563% | 103 | 404 | -96.071% |
| 2026-05-20 | 16.9700 | 17.9800 | 16.8000 | 17.9800 | +13.582% | 16 | 405 | -96.329% |
| 2026-05-19 | 16.8000 | 16.8000 | 15.5500 | 15.8300 | -13.260% | 34 | 400 | -95.831% |
| 2026-05-18 | 18.9900 | 19.3500 | 18.2500 | 18.2500 | -14.520% | 124 | 378 | -96.384% |
| 2026-05-15 | 21.9700 | 21.9700 | 20.5000 | 21.3500 | -17.087% | 81 | 399 | -96.909% |
| 2026-05-14 | 19.1800 | 25.7500 | 19.1800 | 25.7500 | +42.030% | 209 | 316 | -97.437% |
| 2026-05-13 | 16.8200 | 18.2000 | 16.8200 | 18.1300 | -1.841% | 25 | 324 | -96.360% |
| 2026-05-12 | 20.1000 | 20.3300 | 16.8200 | 18.4700 | -11.838% | 49 | 302 | -96.427% |
| 2026-05-11 | 21.4500 | 21.6500 | 20.5300 | 20.9500 | +0.239% | 87 | 277 | -96.850% |
| 2026-05-08 | 17.3200 | 21.9000 | 17.3200 | 20.9000 | +27.284% | 242 | 274 | -96.842% |
| 2026-05-07 | 17.3800 | 18.9500 | 16.3700 | 16.4200 | -9.780% | 102 | 261 | -95.981% |
| 2026-05-06 | 21.0000 | 21.0000 | 17.8300 | 18.2000 | -7.614% | 188 | 222 | -96.374% |
| 2026-05-05 | 18.3200 | 20.6500 | 17.6300 | 19.7000 | +22.971% | 734 | 62 | -96.650% |
| 2026-05-04 | 16.0500 | 16.2200 | 15.8300 | 16.0200 | -7.931% | 49 | 35 | -95.880% |
| 2026-05-01 | 17.1500 | 17.7000 | 17.1500 | 17.4000 | +2.353% | 33 | 44 | -96.207% |
| 2026-04-30 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +13.182% | 1 | 43 | -96.118% |
| 2026-04-29 | 14.0200 | 15.0200 | 14.0200 | 15.0200 | +3.301% | 21 | 43 | -95.606% |
| 2026-04-28 | 13.9000 | 14.5400 | 13.9000 | 14.5400 | -23.231% | 43 | 21 | -95.461% |
| 2026-04-27 | 18.7700 | 18.9400 | 18.4400 | 18.9400 | 0.000% | 21 | 0 | -96.515% |