Dark

AVGO20260717C420
AVGO Jul 17 2026 420.00 Call (AVGO260717C00420000)
option OPRA

EOD

Jul 1, 2026

1.76-44.127%(-1.39)2,829

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.4400	2.4400	1.7000	1.7600	-44.127%	2,829	9,248	0.000%
2026-06-30	3.1000	3.5500	2.4300	3.1500	+12.500%	1,450	8,173	-44.127%
2026-06-29	3.0500	3.4000	1.9000	2.8000	+22.807%	1,801	7,892	-37.143%
2026-06-26	3.8500	3.8500	2.2800	2.2800	-54.400%	601	7,615	-22.807%
2026-06-25	7.6000	7.6000	4.7500	5.0000	-21.136%	1,376	7,757	-64.800%
2026-06-24	7.3100	8.0000	5.6500	6.3400	-0.938%	604	8,169	-72.240%
2026-06-23	6.5000	8.7000	6.0500	6.4000	-32.632%	1,383	9,116	-72.500%
2026-06-22	18.0000	18.0000	9.5000	9.5000	-48.087%	1,781	8,729	-81.474%
2026-06-18	16.7000	19.1400	16.0000	18.3000	+62.090%	5,265	8,433	-90.383%
2026-06-17	8.7100	13.8800	8.0000	11.2900	+79.206%	1,229	8,433	-84.411%
2026-06-16	9.6000	10.0000	6.2400	6.3000	-42.986%	5,123	8,169	-72.063%
2026-06-15	12.6500	12.6500	9.8500	11.0500	+21.696%	685	6,039	-84.072%
2026-06-12	10.1500	10.1500	8.4000	9.0800	-17.679%	2,422	5,968	-80.617%
2026-06-11	7.8000	11.7000	7.7700	11.0300	+33.213%	692	3,918	-84.044%
2026-06-10	9.3000	11.0000	8.0000	8.2800	-38.301%	557	3,879	-78.744%
2026-06-09	17.0000	19.2500	8.8500	13.4200	-11.302%	922	3,763	-86.885%
2026-06-08	19.2000	19.2000	14.4000	15.1300	+12.074%	773	3,832	-88.367%
2026-06-05	22.0500	24.0500	13.5000	13.5000	-51.613%	1,609	3,655	-86.963%
2026-06-04	26.9500	31.9500	20.8000	27.9000	-62.210%	2,729	3,014	-93.692%
2026-06-03	79.8000	83.1000	69.8500	73.8300	-3.452%	278	2,184	-97.616%
2026-06-02	82.2000	82.5000	67.7500	76.4700	+27.238%	148	2,349	-97.698%
2026-06-01	48.5000	65.0000	48.5000	60.1000	+18.144%	313	2,392	-97.072%
2026-05-29	40.0400	51.2000	40.0200	50.8700	+41.306%	253	2,500	-96.540%
2026-05-28	33.4300	38.1100	30.0000	36.0000	+2.302%	656	2,548	-95.111%
2026-05-27	37.9000	40.4000	32.0000	35.1900	+0.256%	450	2,631	-94.999%
2026-05-26	33.0000	42.5800	33.0000	35.1000	+17.983%	1,008	2,498	-94.986%
2026-05-22	32.7000	33.0500	28.2200	29.7500	-4.032%	665	2,209	-94.084%
2026-05-21	31.0000	35.4000	29.4500	31.0000	-6.963%	520	2,101	-94.323%
2026-05-20	31.9800	36.7500	30.2100	33.3200	+11.215%	357	2,101	-94.718%
2026-05-19	30.1600	33.5000	27.9000	29.9600	-15.343%	137	1,983	-94.126%
2026-05-18	36.6200	36.6200	32.9500	35.3900	-10.018%	220	1,983	-95.027%
2026-05-15	44.2500	44.4000	37.9500	39.3300	-20.481%	227	1,983	-95.525%
2026-05-14	35.5000	50.1000	34.6900	49.4600	+42.742%	222	1,951	-96.442%
2026-05-13	33.3500	35.6500	30.0000	34.6500	-4.282%	242	1,898	-94.921%
2026-05-12	38.3000	41.5000	30.3000	36.2000	-12.708%	285	1,898	-95.138%
2026-05-11	41.9000	45.0000	40.1500	41.4700	-4.732%	145	1,898	-95.756%
2026-05-08	34.7800	44.1500	33.6200	43.5300	+29.169%	480	1,879	-95.957%
2026-05-07	36.6800	40.8500	30.2700	33.7000	-15.960%	425	1,890	-94.777%
2026-05-06	47.0000	47.0000	36.2000	40.1000	-4.615%	220	1,771	-95.611%
2026-05-05	38.8000	45.6500	36.5300	42.0400	+20.114%	155	1,734	-95.814%
2026-05-04	37.0000	38.2500	32.0000	35.0000	-8.616%	771	1,766	-94.971%
2026-05-01	35.4000	39.0500	34.5000	38.3000	+5.075%	179	1,773	-95.405%
2026-04-30	36.1000	36.8100	30.3300	36.4500	+17.581%	164	1,773	-95.171%
2026-04-29	29.8000	31.0000	26.9500	31.0000	+6.713%	226	1,765	-94.323%
2026-04-28	30.9000	32.5000	26.8500	29.0500	-27.102%	195	1,643	-93.941%
2026-04-27	41.6000	42.1500	37.7100	39.8500	-6.147%	155	1,586	-95.583%
2026-04-24	41.4000	43.4000	35.2000	42.4600	+4.710%	281	1,577	-95.855%
2026-04-23	43.4500	46.5000	40.5000	40.5500	-5.257%	265	1,584	-95.660%
2026-04-22	32.1000	42.9500	32.1000	42.8000	+43.480%	1,266	1,686	-95.888%
2026-04-21	28.0000	30.7000	27.0000	29.8300	+3.757%	104	1,976	-94.100%
2026-04-20	32.4700	32.4700	27.4800	28.7500	-8.875%	215	1,976	-93.878%
2026-04-17	30.7000	32.4000	30.4500	31.5500	+8.159%	276	2,040	-94.422%
2026-04-16	28.3900	29.6000	28.3900	29.1700	+2.747%	261	1,988	-93.966%
2026-04-15	25.1000	29.1000	24.9100	28.3900	+35.967%	799	1,993	-93.801%
2026-04-14	21.0000	21.2500	20.2700	20.8800	-5.091%	260	1,362	-91.571%
2026-04-13	19.5500	22.0000	19.3300	22.0000	+7.056%	393	1,202	-92.000%
2026-04-10	17.6000	21.8000	17.6000	20.5500	+58.810%	462	972	-91.436%
2026-04-09	12.5300	13.8500	12.5300	12.9400	+8.013%	35	856	-86.399%
2026-04-08	11.2500	12.0000	9.9000	11.9800	+45.565%	94	840	-85.309%
2026-04-07	6.8500	8.2300	6.3000	8.2300	+93.647%	17	824	-78.615%
2026-04-06	4.4500	4.4500	4.1000	4.2500	-13.088%	13	821	-58.588%
2026-04-02	4.8900	4.8900	4.8900	4.8900	+1.875%	4	821	-64.008%
2026-04-01	4.6100	4.8000	4.6100	4.8000	+3.226%	8	821	-63.333%
2026-03-31	3.9700	4.6500	3.9700	4.6500	+44.860%	35	828	-62.151%
2026-03-30	3.5700	3.5700	3.2100	3.2100	-27.703%	49	822	-45.171%
2026-03-27	4.9800	4.9800	4.4400	4.4400	-20.856%	7	839	-60.360%
2026-03-26	5.8000	5.8600	5.6100	5.6100	-13.957%	6	836	-68.627%
2026-03-25	6.8000	6.8200	6.5200	6.5200	-14.771%	16	836	-73.006%
2026-03-23	7.3400	7.6500	7.3400	7.6500	+23.188%	4	836	-76.993%
2026-03-20	7.5000	7.5000	6.2100	6.2100	-13.510%	4	836	-71.659%
2026-03-19	6.0700	7.2000	6.0700	7.1800	+5.279%	114	836	-75.487%
2026-03-18	7.6700	7.6700	6.8200	6.8200	-8.086%	13	801	-74.194%
2026-03-17	9.1600	9.1600	7.3300	7.4200	-25.800%	17	801	-76.280%
2026-03-16	9.5500	10.1600	8.9000	10.0000	0.000%	39	800	-82.400%
2026-03-13	12.2500	12.2500	9.9000	10.0000	-19.485%	23	801	-82.400%
2026-03-12	12.4200	12.4200	12.4200	12.4200	-14.756%	2	795	-85.829%
2026-03-11	14.3000	14.9000	14.3000	14.5700	-8.652%	27	795	-87.920%
2026-03-10	17.7500	17.7500	15.9500	15.9500	-8.069%	33	770	-88.966%
2026-03-09	14.7500	17.3500	14.7500	17.3500	+15.053%	28	785	-89.856%
2026-03-06	13.1000	15.3500	12.8500	15.0800	+29.331%	32	787	-88.329%
2026-03-05	12.0000	13.3500	11.3000	11.6600	+11.048%	211	791	-84.906%
2026-03-04	10.5400	11.5200	10.5000	10.5000	-2.778%	324	727	-83.238%
2026-03-03	10.7300	11.4000	10.5500	10.8000	-8.861%	44	846	-83.704%
2026-03-02	12.3500	12.3500	11.5500	11.8500	-5.728%	20	840	-85.148%
2026-02-27	12.4000	12.8000	12.4000	12.5700	+0.641%	31	846	-85.998%
2026-02-26	11.5000	12.5000	11.4000	12.4900	-28.218%	75	857	-85.909%
2026-02-25	17.4000	17.4000	17.3000	17.4000	+17.014%	12	830	-89.885%
2026-02-24	13.6500	14.9500	13.6500	14.8700	-6.005%	25	830	-88.164%
2026-02-23	18.0000	18.0000	15.8200	15.8200	-3.360%	136	822	-88.875%
2026-02-20	17.5500	17.6000	16.3500	16.3700	-10.055%	103	709	-89.249%
2026-02-19	18.5500	18.5500	18.2000	18.2000	+7.692%	5	729	-90.330%
2026-02-18	16.7000	17.7000	16.7000	16.9000	-5.322%	15	728	-89.586%
2026-02-17	15.0500	17.8500	15.0500	17.8500	+6.567%	14	624	-90.140%
2026-02-13	17.8000	18.1000	16.7500	16.7500	-15.404%	20	628	-89.493%
2026-02-12	22.5500	22.5500	19.8000	19.8000	-10.000%	2	628	-91.111%
2026-02-11	19.7600	22.0000	19.7600	22.0000	+0.917%	71	629	-92.000%
2026-02-10	23.0000	23.0000	21.8000	21.8000	-3.753%	8	614	-91.927%
2026-02-09	19.0000	24.6700	19.0000	22.6500	+17.358%	81	610	-92.230%
2026-02-06	16.9000	19.3000	16.8000	19.3000	+27.730%	150	579	-90.881%
2026-02-05	13.5400	15.2000	13.5400	15.1100	+16.231%	14	473	-88.352%
2026-02-04	13.1500	13.1500	11.0000	13.0000	-4.200%	6	467	-86.462%
2026-02-03	15.4000	15.4000	13.2000	13.5700	-23.549%	29	464	-87.030%
2026-02-02	17.6500	17.7500	17.6500	17.7500	-3.005%	20	465	-90.085%
2026-01-30	18.3000	18.3000	18.3000	18.3000	+18.217%	1	455	-90.383%
2026-01-23	14.8000	15.8000	14.8000	15.4800	-11.795%	19	454	-88.630%
2026-01-22	20.0000	20.0000	17.5500	17.5500	-2.500%	24	448	-89.972%
2026-01-21	19.7500	20.2500	18.0000	18.0000	-13.876%	3	439	-90.222%
2026-01-20	21.9000	22.2000	20.3300	20.9000	-14.519%	16	437	-91.579%
2026-01-16	24.1600	24.4500	24.0500	24.4500	-1.212%	12	431	-92.802%
2026-01-15	24.7500	25.0500	24.5000	24.7500	+12.500%	6	431	-92.889%
2026-01-14	21.1000	22.0000	21.1000	22.0000	-19.028%	11	430	-92.000%
2026-01-13	28.5500	28.5500	27.1700	27.1700	+2.528%	6	424	-93.522%
2026-01-12	26.5000	26.5000	26.5000	26.5000	+13.248%	1	419	-93.358%
2026-01-09	20.5900	23.4000	20.5900	23.4000	+21.244%	2	419	-92.479%
2026-01-08	20.1000	20.1000	19.3000	19.3000	-19.078%	304	417	-90.881%
2026-01-07	23.2000	24.6200	23.2000	23.8500	-3.167%	8	130	-92.621%
2026-01-06	24.5000	24.6300	24.5000	24.6300	+3.924%	3	126	-92.854%
2026-01-05	24.6500	24.6500	23.2300	23.7000	-9.195%	20	123	-92.574%
2026-01-02	30.7000	30.7000	26.1000	26.1000	+1.399%	41	123	-93.257%
2025-12-31	25.7400	25.7400	25.7400	25.7400	-5.368%	2	115	-93.162%
2025-12-30	26.9500	27.2000	26.9500	27.2000	-0.183%	3	115	-93.529%
2025-12-29	27.3000	27.3000	27.2500	27.2500	-2.852%	20	115	-93.541%
2025-12-26	28.0500	28.0500	28.0500	28.0500	+0.179%	12	108	-93.725%
2025-12-24	28.0000	28.0000	28.0000	28.0000	+4.595%	1	97	-93.714%
2025-12-23	23.3700	26.7700	23.3700	26.7700	+7.726%	2	97	-93.425%
2025-12-22	26.1800	26.1800	23.6500	24.8500	+14.622%	32	98	-92.918%
2025-12-19	22.2000	23.5200	21.6800	21.6800	+5.243%	6	70	-91.882%
2025-12-18	22.0700	22.0700	19.9900	20.6000	+1.980%	16	71	-91.456%
2025-12-17	21.4800	21.4800	20.1500	20.2000	-21.401%	5	60	-91.287%
2025-12-16	26.1600	26.2400	25.0000	25.7000	-1.721%	30	59	-93.152%
2025-12-15	28.2500	28.3500	26.1500	26.1500	-19.785%	23	46	-93.270%
2025-12-12	42.3800	42.3800	32.6000	32.6000	-45.567%	29	43	-94.601%
2025-12-11	57.0600	59.8900	54.1500	59.8900	-4.176%	55	48	-97.061%
2025-12-10	57.7300	62.5000	57.7300	62.5000	+10.914%	4	31	-97.184%
2025-12-09	56.3500	56.3500	56.3500	56.3500	-1.486%	15	27	-96.877%
2025-12-08	56.0600	57.2000	56.0600	57.2000	+21.884%	4	13	-96.923%
2025-12-04	46.9300	46.9300	46.9300	46.9300	+4.405%	1	11	-96.250%
2025-12-03	42.9000	44.9500	42.9000	44.9500	-11.289%	5	10	-96.085%
2025-12-01	50.9500	53.1300	50.6700	50.6700	-12.305%	10	14	-96.527%
2025-11-28	57.7800	57.7800	57.7800	57.7800	-0.035%	1	6	-96.954%
2025-11-26	57.6000	57.8200	57.6000	57.8000	+24.542%	5	1	-96.955%
2025-11-24	46.4100	46.4100	46.4100	46.4100	0.000%	1	1	-96.208%