Dark

AVGO20260717C400
AVGO Jul 17 2026 400.00 Call (AVGO260717C00400000)
option OPRA

EOD

Jul 1, 2026

4.34-38.440%(-2.71)1,408

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.2500	5.9500	4.2500	4.3400	-38.440%	1,408	11,904	0.000%
2026-06-30	7.5500	7.8600	5.8500	7.0500	+15.196%	7,942	12,148	-38.440%
2026-06-29	6.9500	7.3500	4.1800	6.1200	+18.835%	3,414	10,307	-29.085%
2026-06-26	7.3000	7.3000	5.1500	5.1500	-47.342%	2,949	10,647	-15.728%
2026-06-25	12.3000	13.0000	8.7800	9.7800	-16.052%	1,662	9,015	-55.624%
2026-06-24	13.4000	15.0500	10.3000	11.6500	+2.014%	1,422	8,425	-62.747%
2026-06-23	12.7500	15.6500	11.2200	11.4200	-31.821%	1,530	8,139	-61.996%
2026-06-22	28.9800	30.0000	16.5000	16.7500	-40.603%	1,189	7,524	-74.090%
2026-06-18	26.9000	29.3000	25.2000	28.2000	+51.044%	1,859	7,410	-84.610%
2026-06-17	15.6000	22.3000	13.5000	18.6700	+65.075%	2,795	7,410	-76.754%
2026-06-16	16.4500	17.0000	11.2500	11.3100	-38.197%	1,173	7,060	-61.627%
2026-06-15	20.2500	20.9000	16.2500	18.3000	+21.919%	1,487	6,881	-76.284%
2026-06-12	16.0000	16.0000	13.3500	15.0100	-13.983%	830	6,806	-71.086%
2026-06-11	13.0500	18.3000	12.0000	17.4500	+36.328%	770	6,512	-75.129%
2026-06-10	16.6500	17.6300	12.6000	12.8000	-38.550%	1,880	6,400	-66.094%
2026-06-09	25.6700	29.0500	13.6000	20.8300	-8.640%	1,187	5,942	-79.165%
2026-06-08	27.7000	27.9500	21.5000	22.8000	+14.000%	1,118	5,906	-80.965%
2026-06-05	30.1000	30.1000	20.0000	20.0000	-47.822%	1,647	5,713	-78.300%
2026-06-04	37.4700	43.0000	29.0000	38.3300	-56.918%	1,873	5,336	-88.677%
2026-06-03	96.0000	98.4600	84.0000	88.9700	-3.293%	325	4,692	-95.122%
2026-06-02	94.9000	98.0000	82.5700	92.0000	+26.027%	354	4,722	-95.283%
2026-06-01	68.0100	78.5000	62.9500	73.0000	+14.330%	211	4,745	-94.055%
2026-05-29	53.7500	64.6500	53.7500	63.8500	+36.257%	329	4,782	-93.203%
2026-05-28	41.1200	49.0300	40.5000	46.8600	+3.810%	79	4,549	-90.738%
2026-05-27	52.1500	52.1500	42.8000	45.1400	-2.189%	213	4,545	-90.385%
2026-05-26	47.0900	54.2400	43.7000	46.1500	+18.485%	114	4,625	-90.596%
2026-05-22	42.5000	42.5000	38.0000	38.9500	-1.392%	26	4,648	-88.858%
2026-05-21	41.2500	42.7200	39.3200	39.5000	-8.565%	162	4,699	-89.013%
2026-05-20	40.4000	45.8200	40.4000	43.2000	+7.063%	142	4,699	-89.954%
2026-05-19	39.0000	41.4000	37.0000	40.3500	-11.358%	94	4,627	-89.244%
2026-05-18	45.3000	45.8000	43.4000	45.5200	-10.164%	37	4,627	-90.466%
2026-05-15	50.5900	53.6000	48.7900	50.6700	-19.392%	21	4,627	-91.435%
2026-05-14	44.5500	62.8600	44.5500	62.8600	+37.249%	270	4,626	-93.096%
2026-05-13	40.0000	45.8000	39.0000	45.8000	-1.144%	45	4,538	-90.524%
2026-05-12	47.5000	51.9000	40.0800	46.3300	-12.171%	122	4,538	-90.632%
2026-05-11	52.7500	56.9500	52.2500	52.7500	-2.405%	160	4,538	-91.773%
2026-05-08	49.0000	58.2500	47.5200	54.0500	+22.562%	93	4,530	-91.970%
2026-05-07	46.1000	50.3300	39.4500	44.1000	-12.151%	96	4,551	-90.159%
2026-05-06	57.6000	60.0000	47.0700	50.2000	-9.955%	50	4,565	-91.355%
2026-05-05	49.0100	57.5000	47.7500	55.7500	+23.889%	49	4,556	-92.215%
2026-05-04	46.7500	48.6500	42.0000	45.0000	-7.350%	94	4,562	-90.356%
2026-05-01	48.0000	50.0000	45.5700	48.5700	+4.677%	104	4,579	-91.064%
2026-04-30	45.3200	47.0000	39.4000	46.4000	+16.877%	125	4,579	-90.647%
2026-04-29	37.1400	40.2000	35.4500	39.7000	+7.297%	368	4,551	-89.068%
2026-04-28	36.3000	42.0000	35.4000	37.0000	-22.804%	353	4,446	-88.270%
2026-04-27	50.3400	50.9000	47.5500	47.9300	-9.258%	257	4,563	-90.945%
2026-04-24	53.5700	53.5700	44.7500	52.8200	+2.166%	68	4,680	-91.783%
2026-04-23	52.8800	57.9400	51.1700	51.7000	-0.863%	150	4,656	-91.605%
2026-04-22	42.2200	53.0500	41.0500	52.1500	+33.410%	414	4,691	-91.678%
2026-04-21	37.4100	40.2000	35.0000	39.0900	+4.463%	77	4,670	-88.897%
2026-04-20	40.2000	40.6700	36.0000	37.4200	-11.953%	1,194	4,670	-88.402%
2026-04-17	39.7500	42.5000	39.0000	42.5000	+11.783%	876	5,188	-89.788%
2026-04-16	36.3400	38.9000	35.8000	38.0200	+0.396%	221	5,297	-88.585%
2026-04-15	33.4000	37.9600	33.0000	37.8700	+35.735%	853	5,273	-88.540%
2026-04-14	28.4500	29.3000	27.4700	27.9000	-4.615%	399	5,433	-84.444%
2026-04-13	25.0600	29.2500	25.0600	29.2500	+10.795%	143	5,331	-85.162%
2026-04-10	21.9500	28.7700	21.9500	26.4000	+44.262%	1,055	5,421	-83.561%
2026-04-09	18.0000	19.7500	17.4800	18.3000	+9.581%	787	5,551	-76.284%
2026-04-08	16.7500	18.6500	14.0000	16.7000	+35.552%	1,159	5,558	-74.012%
2026-04-07	9.7500	12.3200	9.3500	12.3200	+83.333%	706	5,973	-64.773%
2026-04-06	7.3600	7.3600	6.3100	6.7200	-10.400%	170	6,210	-35.417%
2026-04-02	6.1700	7.5000	5.9500	7.5000	+2.041%	24	6,237	-42.133%
2026-04-01	7.4500	7.6000	7.3500	7.3500	+5.755%	66	6,237	-40.952%
2026-03-31	5.5000	7.0000	5.5000	6.9500	+44.792%	123	6,227	-37.554%
2026-03-30	6.6300	6.6300	4.7500	4.8000	-27.273%	1,093	6,190	-9.583%
2026-03-27	7.5100	7.5100	6.2500	6.6000	-18.519%	836	5,384	-34.242%
2026-03-26	8.9000	8.9000	8.0000	8.1000	-13.554%	463	4,635	-46.420%
2026-03-25	9.6000	10.2800	9.2500	9.3700	-2.396%	292	4,213	-53.682%
2026-03-24	10.4000	10.4000	9.2800	9.6000	-9.690%	41	4,090	-54.792%
2026-03-23	10.2500	11.2500	9.9500	10.6300	+22.184%	185	4,092	-59.172%
2026-03-20	9.7500	9.9000	8.7000	8.7000	-15.534%	261	4,096	-50.115%
2026-03-19	8.7200	10.9000	8.2500	10.3000	+5.102%	91	3,890	-57.864%
2026-03-18	11.4500	11.6200	9.7000	9.8000	-7.547%	56	3,908	-55.714%
2026-03-17	11.6200	11.6200	10.0000	10.6000	-18.462%	302	3,912	-59.057%
2026-03-16	13.3000	14.0000	12.7500	13.0000	-0.154%	38	3,878	-66.615%
2026-03-13	17.8000	17.8000	13.0200	13.0200	-26.274%	146	3,877	-66.667%
2026-03-12	16.7500	18.1000	16.7000	17.6600	-7.539%	89	3,852	-75.425%
2026-03-11	20.5700	20.5700	18.7600	19.1000	-4.500%	78	3,914	-77.277%
2026-03-10	24.9800	24.9800	20.0000	20.0000	-10.515%	1,006	3,916	-78.300%
2026-03-09	17.4600	23.0000	17.4600	22.3500	+24.167%	444	3,394	-80.582%
2026-03-06	16.8500	20.5800	16.8500	18.0000	+5.882%	427	3,354	-75.889%
2026-03-05	14.3500	17.6000	14.2800	17.0000	+24.088%	323	3,396	-74.471%
2026-03-04	14.2000	15.5000	13.5000	13.7000	-1.792%	132	3,345	-68.321%
2026-03-03	13.8500	15.0000	13.8500	13.9500	-10.000%	156	3,339	-68.889%
2026-03-02	15.2000	15.5000	14.7100	15.5000	-2.943%	164	3,203	-72.000%
2026-02-27	15.9000	16.5000	15.9000	15.9700	-6.334%	126	3,186	-72.824%
2026-02-26	18.3000	18.3000	14.5200	17.0500	-18.810%	393	3,095	-74.545%
2026-02-25	22.5700	22.6500	21.0000	21.0000	+11.406%	263	2,684	-79.333%
2026-02-24	18.2000	19.8000	17.4500	18.8500	-2.584%	73	2,684	-76.976%
2026-02-23	22.6000	22.6000	19.1900	19.3500	-8.424%	118	2,676	-77.571%
2026-02-20	22.3000	23.0200	21.1300	21.1300	-4.605%	19	2,657	-79.460%
2026-02-19	23.3500	23.7000	22.1500	22.1500	+0.454%	24	2,643	-80.406%
2026-02-18	20.4400	22.3500	20.4400	22.0500	+0.227%	30	2,637	-80.317%
2026-02-17	18.5400	22.3000	18.4000	22.0000	+8.481%	234	2,629	-80.273%
2026-02-13	22.2500	22.6000	20.2800	20.2800	-12.586%	20	2,602	-78.600%
2026-02-12	25.4500	25.4500	23.2000	23.2000	-13.915%	37	2,602	-81.293%
2026-02-11	27.0000	27.0500	25.0500	26.9500	+0.899%	32	2,598	-83.896%
2026-02-10	28.6000	28.8000	26.6500	26.7100	-3.817%	29	2,605	-83.751%
2026-02-09	24.5500	31.0000	24.5500	27.7700	+16.534%	611	2,595	-84.372%
2026-02-06	18.8000	24.0700	18.8000	23.8300	+37.349%	188	2,924	-81.788%
2026-02-05	18.7600	20.1500	17.3500	17.3500	+9.810%	137	2,813	-74.986%
2026-02-04	17.3000	17.3000	13.9000	15.8000	-7.602%	132	2,777	-72.532%
2026-02-03	20.1400	20.1400	16.5000	17.1000	-20.650%	460	2,775	-74.620%
2026-02-02	22.1500	23.0800	21.5500	21.5500	-2.400%	20	2,422	-79.861%
2026-01-30	23.8200	25.0000	22.0800	22.0800	-4.000%	14	2,426	-80.344%
2026-01-29	24.3000	24.3000	19.7000	23.0000	+0.393%	20	2,426	-81.130%
2026-01-28	23.2500	23.2500	21.9400	22.9100	-0.174%	35	2,415	-81.056%
2026-01-27	22.0600	23.4500	22.0600	22.9500	+9.026%	87	2,402	-81.089%
2026-01-26	20.7500	21.8000	20.7500	21.0500	+8.115%	24	2,339	-79.382%
2026-01-23	18.4900	19.5500	18.2500	19.4700	-10.276%	66	2,339	-77.709%
2026-01-22	24.4000	24.4000	21.7000	21.7000	-6.506%	260	2,312	-80.000%
2026-01-21	24.0000	24.9500	21.7800	23.2100	-7.160%	845	2,161	-81.301%
2026-01-20	27.5000	27.5000	24.8200	25.0000	-21.630%	250	1,496	-82.640%
2026-01-16	31.6000	33.0000	28.5000	31.9000	+13.929%	288	1,253	-86.395%
2026-01-15	31.1000	31.2500	28.0000	28.0000	+4.869%	393	1,253	-84.500%
2026-01-14	30.0000	30.3000	25.4000	26.7000	-23.823%	57	1,111	-83.745%
2026-01-13	33.0000	35.0500	32.9700	35.0500	+10.568%	15	1,107	-87.618%
2026-01-12	31.0000	31.7500	30.6500	31.7000	+7.095%	14	1,107	-86.309%
2026-01-09	26.1000	29.6000	26.1000	29.6000	+24.109%	56	1,104	-85.338%
2026-01-08	27.9600	27.9600	23.8500	23.8500	-20.764%	147	1,104	-81.803%
2026-01-07	29.7500	30.1000	29.7500	30.1000	+3.614%	2	1,089	-85.581%
2026-01-06	29.7500	31.5000	28.7000	29.0500	-2.353%	31	1,089	-85.060%
2026-01-05	31.0000	31.0000	27.7300	29.7500	-6.593%	52	1,081	-85.412%
2026-01-02	35.1000	36.2000	31.5000	31.8500	+0.505%	21	1,081	-86.374%
2025-12-31	30.8200	31.6900	30.8200	31.6900	-1.584%	7	1,079	-86.305%
2025-12-30	33.1000	33.4000	32.2000	32.2000	-2.276%	88	1,079	-86.522%
2025-12-29	31.5000	33.1800	31.5000	32.9500	-3.683%	13	1,077	-86.829%
2025-12-26	33.0600	34.2500	32.0000	34.2100	+1.967%	61	1,077	-87.314%
2025-12-24	32.3200	33.9000	32.3200	33.5500	+3.549%	15	1,115	-87.064%
2025-12-23	29.3000	32.5800	29.3000	32.4000	+8.108%	17	1,115	-86.605%
2025-12-22	31.3000	31.3000	28.6500	29.9700	+1.766%	56	1,116	-85.519%
2025-12-19	27.7500	29.4500	26.9500	29.4500	+14.949%	25	1,114	-85.263%
2025-12-18	26.0000	26.1700	24.2600	25.6200	+3.725%	48	1,111	-83.060%
2025-12-17	29.0000	29.0000	23.2000	24.7000	-20.323%	42	1,103	-82.429%
2025-12-16	29.5900	34.0000	29.5900	31.0000	+0.813%	78	1,095	-86.000%
2025-12-15	38.8500	38.8500	30.3300	30.7500	-21.154%	109	1,084	-85.886%
2025-12-12	47.5600	47.6000	39.0000	39.0000	-42.222%	118	1,050	-88.872%
2025-12-11	66.2600	68.7700	62.0000	67.5000	-7.787%	59	1,029	-93.570%
2025-12-10	65.9700	73.2000	65.9700	73.2000	+5.933%	28	1,003	-94.071%
2025-12-09	63.7500	69.1000	63.7500	69.1000	+5.464%	18	1,000	-93.719%
2025-12-08	64.7500	66.4000	64.7500	65.5200	+14.346%	10	998	-93.376%
2025-12-05	57.3000	57.3000	57.3000	57.3000	+8.832%	1	996	-92.426%
2025-12-03	51.1000	52.8500	51.1000	52.6500	-4.273%	966	994	-91.757%
2025-12-02	56.8500	56.8500	55.0000	55.0000	-5.287%	8	75	-92.109%
2025-12-01	59.6000	61.7200	58.0700	58.0700	-12.886%	19	70	-92.526%
2025-11-28	67.0000	67.0000	66.0000	66.6600	+1.693%	5	62	-93.489%
2025-11-26	61.0000	65.5500	61.0000	65.5500	+10.168%	48	12	-93.379%
2025-11-25	54.9000	59.5000	54.9000	59.5000	+6.061%	29	12	-92.706%
2025-11-24	55.9000	56.1000	55.9000	56.1000	+11.976%	2	11	-92.264%
2025-11-20	50.0000	50.1000	50.0000	50.1000	0.000%	10	10	-91.337%