Dark

AVGO20260717C500
AVGO Jul 17 2026 500.00 Call (AVGO260717C00500000)
option OPRA

EOD

Jul 1, 2026

0.0900-35.714%(-0.0500)566

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0600	0.1200	0.0600	0.0900	-35.714%	566	19,208	0.000%
2026-06-30	0.1600	0.1600	0.0900	0.1400	+7.692%	479	19,182	-35.714%
2026-06-29	0.1800	0.2100	0.0800	0.1300	-23.529%	617	19,154	-30.769%
2026-06-26	0.2000	0.2600	0.1500	0.1700	-46.875%	1,291	19,099	-47.059%
2026-06-25	0.5000	0.6000	0.2800	0.3200	-34.694%	524	19,890	-71.875%
2026-06-24	0.6500	0.7000	0.4200	0.4900	-2.000%	475	19,944	-81.633%
2026-06-23	0.6700	0.7400	0.5000	0.5000	-46.237%	890	19,974	-82.000%
2026-06-22	2.3900	2.5900	0.9100	0.9300	-61.570%	2,590	20,010	-90.323%
2026-06-18	1.5000	2.6600	1.5000	2.4200	+86.154%	3,706	18,859	-96.281%
2026-06-17	1.0000	1.7000	0.8800	1.3000	+91.176%	3,567	18,859	-93.077%
2026-06-16	1.3200	1.3200	0.6500	0.6800	-47.692%	2,603	18,241	-86.765%
2026-06-15	1.5400	1.5800	1.1900	1.3000	+4.000%	2,171	18,824	-93.077%
2026-06-12	1.6500	1.6500	1.2000	1.2500	-20.886%	572	18,435	-92.800%
2026-06-11	1.4600	1.7600	1.1700	1.5800	+12.857%	19,900	18,324	-94.304%
2026-06-10	2.0400	2.0400	1.4000	1.4000	-39.914%	599	7,333	-93.571%
2026-06-09	4.0000	4.0000	1.7100	2.3300	-21.017%	1,406	7,314	-96.137%
2026-06-08	4.2000	4.7500	2.7500	2.9500	-7.813%	1,098	7,418	-96.949%
2026-06-05	5.2000	5.8200	3.2000	3.2000	-58.060%	2,381	7,182	-97.188%
2026-06-04	8.3500	9.9500	4.6000	7.6300	-74.693%	6,590	6,917	-98.820%
2026-06-03	39.6000	39.6000	29.9400	30.1500	-10.799%	3,167	4,944	-99.701%
2026-06-02	36.7500	38.9500	27.6700	33.8000	+40.365%	1,914	4,098	-99.734%
2026-06-01	18.5000	26.8000	17.0000	24.0800	+28.770%	1,310	4,185	-99.626%
2026-05-29	12.5000	19.2500	12.5000	18.7000	+73.792%	1,382	3,944	-99.519%
2026-05-28	10.8000	11.6000	8.8000	10.7600	-0.738%	561	3,470	-99.164%
2026-05-27	10.7000	12.7000	9.7600	10.8400	+2.652%	207	3,244	-99.170%
2026-05-26	9.9500	13.4400	9.9500	10.5600	+30.855%	383	3,195	-99.148%
2026-05-22	9.5000	9.8000	7.7000	8.0700	-6.163%	159	3,132	-98.885%
2026-05-21	9.5900	10.2400	8.1000	8.6000	-12.424%	196	3,105	-98.953%
2026-05-20	9.4500	11.3000	8.8000	9.8200	+16.213%	185	3,105	-99.084%
2026-05-19	9.9700	9.9700	7.9000	8.4500	-23.182%	470	3,374	-98.935%
2026-05-18	11.4900	11.4900	9.9500	11.0000	-15.515%	336	3,374	-99.182%
2026-05-15	13.9500	15.0000	12.8500	13.0200	-28.775%	223	3,374	-99.309%
2026-05-14	11.0000	19.0000	11.0000	18.2800	+65.580%	612	3,300	-99.508%
2026-05-13	9.5000	11.5500	9.0000	11.0400	-6.835%	153	3,289	-99.185%
2026-05-12	12.9300	13.9100	9.2800	11.8500	-17.708%	244	3,289	-99.241%
2026-05-11	14.1000	16.1000	13.9200	14.4000	-4.950%	331	3,289	-99.375%
2026-05-08	10.5000	16.3000	10.4500	15.1500	+50.746%	537	3,253	-99.406%
2026-05-07	12.5500	12.6600	9.2500	10.0500	-22.989%	331	3,143	-99.104%
2026-05-06	16.5000	17.0000	11.8100	13.0500	-8.421%	2,143	3,196	-99.310%
2026-05-05	11.5000	16.1300	11.5000	14.2500	+35.973%	2,339	3,535	-99.368%
2026-05-04	12.1800	12.1800	9.7500	10.4800	-13.745%	2,825	2,366	-99.141%
2026-05-01	11.7500	13.0500	11.4500	12.1500	+5.377%	3,911	1,923	-99.259%
2026-04-30	11.5100	12.1500	9.8900	11.5300	+26.011%	1,029	1,923	-99.219%
2026-04-29	9.3500	9.8500	8.6500	9.1500	-0.543%	100	1,430	-99.016%
2026-04-28	9.8500	10.7000	8.5500	9.2000	-31.852%	182	1,471	-99.022%
2026-04-27	15.3500	15.3500	13.4500	13.5000	-15.361%	37	1,450	-99.333%
2026-04-24	15.2500	16.0000	12.7500	15.9500	+6.333%	197	1,448	-99.436%
2026-04-23	15.0000	17.2000	15.0000	15.0000	0.000%	1,069	1,482	-99.400%
2026-04-22	10.5900	15.0000	10.2200	15.0000	+56.740%	187	646	-99.400%
2026-04-21	9.0000	9.8000	9.0000	9.5700	+7.649%	42	499	-99.060%
2026-04-20	10.5000	10.5000	8.5500	8.8900	-16.132%	53	499	-98.988%
2026-04-17	9.4800	10.6000	9.4800	10.6000	+12.288%	127	456	-99.151%
2026-04-16	9.2500	9.4400	9.1500	9.4400	+1.505%	42	348	-99.047%
2026-04-15	7.4800	9.4000	7.4800	9.3000	+61.739%	206	318	-99.032%
2026-04-14	6.0500	6.0500	5.7500	5.7500	-8.000%	4	382	-98.435%
2026-04-13	5.9000	6.5000	5.7900	6.2500	+0.806%	7	381	-98.560%
2026-04-10	3.5500	6.5000	3.5500	6.2000	+100.000%	74	379	-98.548%
2026-04-09	3.4000	3.4000	3.1000	3.1000	+13.553%	11	399	-97.097%
2026-04-08	2.5500	2.7300	2.1400	2.7300	+43.684%	37	390	-96.703%
2026-04-07	1.5000	1.9600	1.4600	1.9000	+97.917%	132	391	-95.263%
2026-04-02	0.9600	0.9600	0.9600	0.9600	-13.514%	2	396	-90.625%
2026-04-01	1.1100	1.1100	1.1100	1.1100	+26.136%	1	396	-91.892%
2026-03-30	1.1000	1.1000	0.8800	0.8800	-23.478%	11	396	-89.773%
2026-03-27	1.1900	1.1900	1.1500	1.1500	-18.440%	20	393	-92.174%
2026-03-26	1.4600	1.4600	1.4000	1.4100	-12.422%	6	390	-93.617%
2026-03-25	1.7500	1.7500	1.6100	1.6100	-1.227%	5	391	-94.410%
2026-03-24	1.6500	1.6500	1.6300	1.6300	-14.211%	5	391	-94.479%
2026-03-23	1.8400	1.9200	1.8000	1.9000	+14.458%	26	388	-95.263%
2026-03-20	1.7200	1.7500	1.6600	1.6600	-7.778%	9	407	-94.578%
2026-03-19	1.5800	1.8000	1.5800	1.8000	+2.857%	9	414	-95.000%
2026-03-18	1.7500	1.7500	1.7500	1.7500	-8.854%	3	414	-94.857%
2026-03-17	1.9600	1.9600	1.9200	1.9200	-18.298%	2	414	-95.313%
2026-03-16	2.3800	2.3800	2.3500	2.3500	-19.795%	2	414	-96.170%
2026-03-13	3.5500	3.5500	2.9200	2.9300	-25.823%	20	413	-96.928%
2026-03-12	3.9500	3.9500	3.9500	3.9500	-7.059%	1	413	-97.722%
2026-03-11	4.5000	4.5000	4.2500	4.2500	-19.202%	43	414	-97.882%
2026-03-10	5.5400	5.5400	5.2000	5.2600	+3.137%	4	403	-98.289%
2026-03-09	4.0000	5.1000	4.0000	5.1000	+14.607%	26	402	-98.235%
2026-03-06	4.5500	5.0000	4.4500	4.4500	+21.918%	5	395	-97.978%
2026-03-05	3.5500	4.0900	3.5500	3.6500	+1.389%	16	392	-97.534%
2026-03-04	4.0000	4.1000	3.5800	3.6000	-5.263%	158	387	-97.500%
2026-03-03	4.0000	4.0000	3.8000	3.8000	-6.863%	53	263	-97.632%
2026-03-02	4.0800	4.0800	4.0800	4.0800	-13.742%	1	286	-97.794%
2026-02-27	4.7300	4.7300	4.7300	4.7300	-3.862%	5	285	-98.097%
2026-02-26	4.5000	4.9200	4.2000	4.9200	-25.455%	53	285	-98.171%
2026-02-25	6.4500	6.6000	6.4500	6.6000	+33.333%	24	257	-98.636%
2026-02-24	4.9500	4.9500	4.9500	4.9500	-11.131%	14	257	-98.182%
2026-02-23	6.5000	6.5000	5.5700	5.5700	-14.962%	63	243	-98.384%
2026-02-20	6.5500	6.5500	6.5500	6.5500	-5.755%	4	213	-98.626%
2026-02-19	6.1500	7.3000	6.1500	6.9500	+10.143%	29	213	-98.705%
2026-02-18	6.7500	6.7500	6.3100	6.3100	-8.551%	45	210	-98.574%
2026-02-17	6.8400	7.0000	6.8400	6.9000	+4.545%	7	192	-98.696%
2026-02-13	7.3000	7.4500	6.6000	6.6000	-25.000%	23	206	-98.636%
2026-02-11	8.5500	8.8000	8.5500	8.8000	-12.438%	4	206	-98.977%
2026-02-10	10.0000	10.0500	9.9200	10.0500	+1.721%	4	210	-99.104%
2026-02-09	9.2500	10.3900	9.2500	9.8800	+25.063%	8	210	-99.089%
2026-02-06	7.1100	8.0000	7.0800	7.9000	+13.669%	39	212	-98.861%
2026-02-05	6.2500	6.9500	6.2500	6.9500	+39.000%	5	187	-98.705%
2026-02-04	4.5700	5.0000	4.5700	5.0000	-14.966%	2	185	-98.200%
2026-02-03	5.8800	5.8800	5.8800	5.8800	-25.096%	1	185	-98.469%
2026-01-30	8.6500	8.6500	7.8500	7.8500	+1.290%	36	184	-98.854%
2026-01-29	7.9800	7.9800	7.0500	7.7500	-1.899%	10	186	-98.839%
2026-01-28	7.9000	7.9000	7.9000	7.9000	+6.757%	1	192	-98.861%
2026-01-26	6.5500	7.4000	6.5500	7.4000	+10.448%	59	192	-98.784%
2026-01-23	6.4000	6.8500	6.4000	6.7000	-16.770%	92	194	-98.657%
2026-01-21	8.0500	8.0500	8.0500	8.0500	-21.463%	1	129	-98.882%
2026-01-20	10.5000	10.5000	10.2500	10.2500	-5.093%	2	128	-99.122%
2026-01-16	11.1900	11.1900	10.5000	10.8000	-3.571%	6	126	-99.167%
2026-01-15	11.2000	11.2000	11.2000	11.2000	+19.149%	2	126	-99.196%
2026-01-14	9.9000	9.9000	9.4000	9.4000	-25.984%	6	126	-99.043%
2026-01-13	12.7000	12.7000	12.7000	12.7000	+4.959%	1	124	-99.291%
2026-01-12	11.9500	12.1000	11.9500	12.1000	+12.768%	29	124	-99.256%
2026-01-09	10.5000	10.7300	10.5000	10.7300	+23.333%	2	111	-99.161%
2026-01-08	10.0000	10.0000	8.7000	8.7000	-23.009%	3	110	-98.966%
2026-01-07	11.3000	11.3000	11.3000	11.3000	-5.833%	3	111	-99.204%
2026-01-02	12.0000	12.0000	12.0000	12.0000	+0.840%	1	108	-99.250%
2025-12-31	12.0500	12.0500	11.9000	11.9000	-6.813%	2	109	-99.244%
2025-12-30	13.0100	13.0100	12.7700	12.7700	-3.258%	5	109	-99.295%
2025-12-29	13.2000	13.2000	13.2000	13.2000	+0.380%	5	112	-99.318%
2025-12-24	13.4300	13.4300	13.1500	13.1500	+3.299%	16	121	-99.316%
2025-12-23	11.5000	12.7300	11.5000	12.7300	+0.632%	3	121	-99.293%
2025-12-22	12.6500	12.6500	12.6500	12.6500	+8.120%	1	119	-99.289%
2025-12-19	11.2800	11.7000	10.4500	11.7000	+23.810%	6	119	-99.231%
2025-12-18	9.4200	9.4500	9.4200	9.4500	0.000%	29	117	-99.048%
2025-12-17	10.3000	10.3000	9.4000	9.4500	-23.729%	35	89	-99.048%
2025-12-16	13.1400	13.1400	12.3900	12.3900	-2.671%	5	71	-99.274%
2025-12-15	13.5500	13.5500	12.7300	12.7300	-26.628%	2	68	-99.293%
2025-12-12	20.8000	20.8000	17.3500	17.3500	-47.583%	9	69	-99.481%
2025-12-11	30.1500	33.1000	30.1500	33.1000	-2.071%	4	68	-99.728%
2025-12-10	33.6000	33.8000	33.6000	33.8000	+1.562%	2	66	-99.734%
2025-12-09	33.2000	33.2800	33.2000	33.2800	-0.657%	8	67	-99.730%
2025-12-08	31.6000	33.5000	31.6000	33.5000	+20.201%	2	64	-99.731%
2025-12-05	28.7500	28.7500	27.8700	27.8700	+7.399%	3	63	-99.677%
2025-12-04	25.9500	25.9500	25.9500	25.9500	+6.790%	1	61	-99.653%
2025-12-03	24.8600	24.8600	23.5000	24.3000	-8.852%	6	61	-99.630%
2025-12-02	28.6600	28.6600	26.5500	26.6600	-3.650%	7	63	-99.662%
2025-12-01	28.6500	30.1800	27.6700	27.6700	-16.278%	9	60	-99.675%
2025-11-28	33.0800	33.0800	33.0500	33.0500	-2.219%	22	55	-99.728%
2025-11-26	33.2500	33.8000	33.0000	33.8000	+34.127%	10	35	-99.734%
2025-11-25	28.0500	28.0500	25.2000	25.2000	-1.447%	11	35	-99.643%
2025-11-24	22.9500	25.5700	22.2500	25.5700	0.000%	36	25	-99.648%