Dark

AVGO20260717C320
AVGO Jul 17 2026 320.00 Call (AVGO260717C00320000)
option OPRA

EOD

Jul 1, 2026

54.31-11.691%(-7.19)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	53.0700	54.3100	51.5500	54.3100	-11.691%	7	1,076	0.000%
2026-06-30	57.2500	61.5000	57.2000	61.5000	+16.257%	26	1,073	-11.691%
2026-06-29	52.9000	52.9000	52.9000	52.9000	+3.725%	1	1,071	+2.665%
2026-06-26	51.8500	52.6500	51.0000	51.0000	-20.313%	29	1,072	+6.490%
2026-06-25	63.9100	64.0000	63.3500	64.0000	-0.683%	32	1,077	-15.141%
2026-06-23	70.5000	70.5000	64.4400	64.4400	-28.929%	141	1,054	-15.720%
2026-06-18	90.6700	90.6700	90.6700	90.6700	+13.736%	10	973	-40.101%
2026-06-17	70.8100	81.1400	70.8100	79.7200	+25.741%	23	973	-31.874%
2026-06-16	65.6000	66.5300	63.4000	63.4000	-17.502%	12	952	-14.338%
2026-06-15	78.6000	78.6000	75.6700	76.8500	+17.778%	16	951	-29.330%
2026-06-12	65.1000	65.2500	65.1000	65.2500	+1.715%	2	946	-16.766%
2026-06-11	64.1500	64.1500	64.1500	64.1500	+6.226%	1	945	-15.339%
2026-06-10	60.6000	60.9000	59.4000	60.3900	-19.694%	6	944	-10.068%
2026-06-09	80.2000	80.2000	63.8400	75.2000	-7.798%	8	945	-27.779%
2026-06-08	78.9000	81.5600	78.9000	81.5600	+12.574%	3	949	-33.411%
2026-06-05	81.0000	81.0000	72.0000	72.4500	-31.651%	14	948	-25.038%
2026-06-04	93.2500	106.2500	88.4200	106.0000	-36.145%	51	948	-48.764%
2026-06-03	165.5800	168.9700	165.5800	166.0000	+7.097%	6	944	-67.283%
2026-06-02	162.4200	162.4200	155.0000	155.0000	+20.155%	2	945	-64.961%
2026-05-29	119.6000	130.8600	119.6000	129.0000	+16.795%	30	945	-57.899%
2026-05-28	110.4500	110.4500	110.4500	110.4500	+3.398%	1	922	-50.828%
2026-05-27	105.7500	106.8200	105.7500	106.8200	-0.651%	2	923	-49.157%
2026-05-26	118.7300	118.7300	107.5000	107.5200	+10.220%	5	923	-49.488%
2026-05-22	99.5000	99.5000	97.5500	97.5500	-7.316%	41	927	-44.326%
2026-05-20	105.2500	105.2500	105.2500	105.2500	+10.789%	1	927	-48.399%
2026-05-19	95.0000	95.0000	95.0000	95.0000	-15.050%	1	926	-42.832%
2026-05-15	114.1500	114.6900	111.8300	111.8300	-11.020%	3	926	-51.435%
2026-05-14	122.5300	125.6800	120.6000	125.6800	+24.720%	4	925	-56.787%
2026-05-13	101.3600	101.3600	100.7700	100.7700	-11.177%	4	921	-46.105%
2026-05-11	115.6500	115.6500	113.4500	113.4500	-2.417%	2	921	-52.129%
2026-05-08	102.8300	116.2600	102.8300	116.2600	+15.935%	2	921	-53.286%
2026-05-07	106.0500	108.4500	97.4600	100.2800	-8.253%	8	919	-45.842%
2026-05-06	107.3500	111.2300	107.3500	109.3000	-7.357%	8	918	-50.311%
2026-05-05	117.9800	117.9800	117.9800	117.9800	+18.573%	1	916	-53.967%
2026-05-04	107.5900	107.5900	99.5000	99.5000	-9.124%	5	915	-45.417%
2026-05-01	108.8400	109.8200	108.8400	109.4900	+4.505%	8	916	-50.397%
2026-04-30	100.5000	104.8400	100.5000	104.7700	+15.576%	7	916	-48.163%
2026-04-28	91.5000	95.5000	90.6500	90.6500	-14.360%	17	914	-40.088%
2026-04-27	106.0000	106.0000	104.7500	105.8500	-4.982%	21	911	-48.692%
2026-04-24	111.4000	111.4000	111.4000	111.4000	+0.487%	4	911	-51.248%
2026-04-23	115.2500	117.0800	110.8600	110.8600	-0.832%	14	915	-51.010%
2026-04-22	98.8300	111.7900	98.8300	111.7900	+22.846%	15	923	-51.418%
2026-04-21	87.8400	91.0000	87.8400	91.0000	+2.825%	80	895	-40.319%
2026-04-20	93.8000	93.8000	88.3600	88.5000	-7.813%	13	895	-38.633%
2026-04-17	95.0700	96.0000	93.5700	96.0000	+6.312%	15	901	-43.427%
2026-04-16	87.5000	91.1500	87.5000	90.3000	+1.233%	20	896	-39.856%
2026-04-15	84.0000	89.2000	84.0000	89.2000	+19.124%	18	910	-39.114%
2026-04-14	75.0000	76.0000	73.0000	74.8800	-0.359%	34	910	-27.471%
2026-04-13	72.0000	75.1500	69.0000	75.1500	+4.753%	24	911	-27.731%
2026-04-10	60.9500	73.6600	60.9500	71.7400	+26.973%	38	910	-24.296%
2026-04-09	57.8000	58.9200	55.5200	56.5000	+3.670%	28	920	-3.876%
2026-04-08	53.0000	55.8000	48.9200	54.5000	+28.175%	52	918	-0.349%
2026-04-07	38.1500	42.5200	35.5000	42.5200	+43.021%	124	922	+27.728%
2026-04-06	30.6000	30.6000	28.3500	29.7300	-3.474%	107	964	+82.677%
2026-04-02	27.5500	31.5000	27.5500	30.8000	-1.282%	64	925	+76.331%
2026-04-01	31.3800	31.7000	29.5700	31.2000	+7.364%	105	925	+74.071%
2026-03-31	23.8700	29.0600	23.8000	29.0600	+37.270%	61	939	+86.889%
2026-03-30	24.7000	25.0000	21.1700	21.1700	-20.860%	49	945	+156.542%
2026-03-27	28.0600	28.2100	26.2000	26.7500	-14.208%	28	927	+103.028%
2026-03-26	32.4500	32.6500	30.7900	31.1800	-12.563%	55	931	+74.182%
2026-03-25	35.0000	38.0500	35.0000	35.6600	+0.877%	203	918	+52.299%
2026-03-24	37.1700	37.1700	33.5000	35.3500	-6.059%	42	762	+53.635%
2026-03-23	34.5500	39.1300	34.5500	37.6300	+20.416%	92	758	+44.326%
2026-03-20	36.0300	36.0300	31.2500	31.2500	-14.266%	136	771	+73.792%
2026-03-19	31.5300	37.5000	30.5500	36.4500	+6.423%	85	755	+48.999%
2026-03-18	39.0000	39.4600	34.0000	34.2500	-8.910%	209	758	+58.569%
2026-03-17	40.7700	40.7700	35.2000	37.6000	-9.069%	70	686	+44.441%
2026-03-16	41.6500	42.7500	40.0000	41.3500	+1.923%	61	673	+31.342%
2026-03-13	50.0000	50.0000	40.5700	40.5700	-18.860%	15	629	+33.867%
2026-03-12	51.5000	51.7500	49.5000	50.0000	-5.571%	9	620	+8.620%
2026-03-11	55.3000	55.3000	52.9000	52.9500	-3.727%	30	634	+2.568%
2026-03-10	59.6000	60.1100	55.0000	55.0000	-3.779%	21	633	-1.255%
2026-03-09	53.7500	58.4000	53.7000	57.1600	+16.297%	72	633	-4.986%
2026-03-06	47.0000	54.2500	47.0000	49.1500	+3.474%	57	638	+10.498%
2026-03-05	42.8500	49.0500	42.0000	47.5000	+21.795%	201	658	+14.337%
2026-03-04	38.5000	42.0800	38.3000	39.0000	+1.246%	333	756	+39.256%
2026-03-03	37.0000	39.2500	36.9500	38.5200	-8.828%	44	591	+40.992%
2026-03-02	39.0000	42.2500	39.0000	42.2500	-0.588%	81	562	+28.544%
2026-02-27	38.2100	43.0000	38.2100	42.5000	-2.366%	23	548	+27.788%
2026-02-26	47.0000	47.0000	37.5000	43.5300	-16.943%	102	542	+24.765%
2026-02-25	49.2000	54.0500	49.2000	52.4100	+10.221%	25	506	+3.625%
2026-02-24	41.9200	48.0000	41.9200	47.5500	-0.710%	53	506	+14.217%
2026-02-23	54.0000	54.7500	47.8900	47.8900	-7.064%	19	497	+13.406%
2026-02-20	55.0000	56.1900	51.3400	51.5300	-2.774%	16	494	+5.395%
2026-02-19	55.5000	55.5000	53.0000	53.0000	-1.119%	10	494	+2.472%
2026-02-18	53.9000	53.9000	53.5500	53.6000	+0.187%	4	492	+1.325%
2026-02-17	46.7000	53.6500	45.4000	53.5000	+10.766%	109	494	+1.514%
2026-02-13	53.1500	53.1500	48.3000	48.3000	-8.523%	205	419	+12.443%
2026-02-12	61.5000	62.0000	52.8000	52.8000	-12.727%	40	419	+2.860%
2026-02-11	61.0000	61.0000	56.6900	60.5000	+3.436%	12	417	-10.231%
2026-02-10	62.6800	62.7600	58.4900	58.4900	-5.356%	16	422	-7.147%
2026-02-09	53.4000	65.8000	53.4000	61.8000	+14.636%	41	418	-12.120%
2026-02-06	45.2800	54.4800	45.2800	53.9100	+28.418%	144	428	+0.742%
2026-02-05	41.0900	49.1500	39.6700	41.9800	+19.840%	404	511	+29.371%
2026-02-04	43.3400	44.8600	34.0000	35.0300	-20.961%	831	551	+55.039%
2026-02-03	53.4900	56.0000	39.7500	44.3200	-12.324%	122	294	+22.541%
2026-02-02	53.5100	53.5100	50.5500	50.5500	-0.707%	33	218	+7.438%
2026-01-30	54.3000	55.6500	50.9100	50.9100	-1.452%	24	195	+6.678%
2026-01-29	54.0000	54.3000	47.6500	51.6600	-2.986%	104	216	+5.130%
2026-01-28	53.9900	53.9900	50.0000	53.2500	+1.044%	11	218	+1.991%
2026-01-27	51.0000	53.3300	51.0000	52.7000	+7.881%	6	215	+3.055%
2026-01-26	44.9400	49.7800	44.5000	48.8500	+6.729%	50	218	+11.177%
2026-01-23	44.0500	46.3500	43.2800	45.7700	-7.066%	296	215	+18.659%
2026-01-22	51.4700	51.9100	49.2500	49.2500	-3.996%	19	152	+10.274%
2026-01-21	52.1800	53.0000	50.0000	51.3000	-6.897%	51	143	+5.867%
2026-01-20	60.4000	60.4000	55.1000	55.1000	-10.624%	63	116	-1.434%
2026-01-16	64.0000	64.0000	61.6500	61.6500	+0.900%	3	86	-11.906%
2026-01-15	64.8000	65.0000	61.1000	61.1000	+5.345%	35	86	-11.113%
2026-01-14	59.1000	59.1000	58.0000	58.0000	-17.249%	14	65	-6.362%
2026-01-13	68.8500	71.9500	68.8500	70.0900	+3.791%	43	60	-22.514%
2026-01-12	65.8500	67.5300	65.2100	67.5300	+7.618%	6	62	-19.576%
2026-01-09	61.5500	62.7500	61.0000	62.7500	+17.180%	4	60	-13.450%
2026-01-08	56.0500	56.0500	53.5500	53.5500	-13.601%	8	58	+1.419%
2026-01-06	62.8700	62.8700	61.9800	61.9800	+1.027%	2	58	-12.375%
2026-01-05	60.6000	61.3500	60.6000	61.3500	-7.158%	12	47	-11.475%
2026-01-02	72.0000	72.0000	66.0800	66.0800	+1.552%	4	47	-17.812%
2025-12-31	64.4500	65.0700	64.4500	65.0700	-3.098%	2	47	-16.536%
2025-12-29	66.5800	67.1500	66.5800	67.1500	-2.892%	9	47	-19.121%
2025-12-26	66.6000	69.2800	66.6000	69.1500	+3.673%	21	55	-21.461%
2025-12-23	61.2800	66.7000	61.2800	66.7000	+6.720%	11	65	-18.576%
2025-12-22	62.8000	63.2800	62.1200	62.5000	+3.803%	11	76	-13.104%
2025-12-19	60.4000	60.8400	56.0800	60.2100	+10.214%	20	80	-9.799%
2025-12-18	51.4500	54.6300	51.4500	54.6300	+0.980%	33	90	-0.586%
2025-12-17	57.9600	57.9600	50.0800	54.1000	-13.092%	91	74	+0.388%
2025-12-16	62.2500	62.2500	62.2500	62.2500	-0.686%	1	29	-12.755%
2025-12-15	70.0000	70.0000	62.6800	62.6800	-15.730%	16	28	-13.354%
2025-12-12	77.8000	77.8000	74.3800	74.3800	-26.056%	2	12	-26.983%
2025-12-05	100.5900	100.5900	100.5900	100.5900	+6.727%	1	10	-46.009%
2025-12-03	94.2500	94.2500	94.2500	94.2500	+1.617%	2	9	-42.377%
2025-11-25	92.7500	92.7500	92.7500	92.7500	+8.138%	6	7	-41.445%
2025-11-24	85.8300	85.8300	85.7700	85.7700	+20.616%	2	1	-36.679%
2025-11-21	71.1100	71.1100	71.1100	71.1100	0.000%	1	1	-23.625%