Dark

AVGO20270115C390
AVGO Jan 15 2027 390.00 Call (AVGO270115C00390000)
option OPRA

EOD

Jul 1, 2026

48.90-11.091%(-6.10)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	49.7500	51.5500	48.9000	48.9000	-11.091%	108	5,934	0.000%
2026-06-30	53.7500	55.0000	51.9000	55.0000	+5.344%	25	5,937	-11.091%
2026-06-29	52.1700	52.2100	49.3900	52.2100	+8.207%	11	5,946	-6.340%
2026-06-26	48.5000	51.8000	48.2500	48.2500	-12.843%	69	5,945	+1.347%
2026-06-25	58.9200	60.4000	54.0000	55.3600	-1.948%	1,582	5,947	-11.669%
2026-06-24	56.9500	60.6500	56.0000	56.4600	-1.380%	97	4,578	-13.390%
2026-06-23	59.0900	60.1800	56.5000	57.2500	-13.258%	135	4,568	-14.585%
2026-06-22	78.7500	78.7500	65.1400	66.0000	-14.618%	86	4,529	-25.909%
2026-06-18	73.9000	77.5000	72.5000	77.3000	+18.923%	86	4,528	-36.740%
2026-06-17	59.6000	69.0000	58.5000	65.0000	+17.371%	94	4,528	-24.769%
2026-06-16	61.7600	61.8400	55.0000	55.3800	-14.734%	47	4,527	-11.701%
2026-06-15	67.3500	67.3500	62.0000	64.9500	+9.787%	57	4,541	-24.711%
2026-06-12	57.9500	59.6500	57.9500	59.1600	-3.805%	42	4,518	-17.343%
2026-06-11	54.8300	61.5500	53.7500	61.5000	+8.946%	31	4,517	-20.488%
2026-06-10	58.0000	58.1200	54.5000	56.4500	-11.866%	24	4,517	-13.375%
2026-06-09	70.8900	75.2400	54.3000	64.0500	-5.601%	160	4,513	-23.653%
2026-06-08	70.2500	72.5200	66.5000	67.8500	+4.933%	236	4,481	-27.929%
2026-06-05	75.0000	76.3500	64.2000	64.6600	-24.303%	383	4,392	-24.374%
2026-06-04	82.5000	88.2500	74.9000	85.4200	-37.994%	192	4,192	-42.753%
2026-06-03	128.6800	140.0600	128.6800	137.7600	+8.472%	18	4,166	-64.503%
2026-06-02	138.9000	138.9000	127.0000	127.0000	+6.830%	19	4,175	-61.496%
2026-06-01	110.0000	119.6600	110.0000	118.8800	+19.574%	21	4,175	-58.866%
2026-05-29	104.6700	104.7100	97.9000	99.4200	+9.832%	31	4,179	-50.815%
2026-05-28	87.3500	91.5800	87.3500	90.5200	+5.195%	4	4,177	-45.979%
2026-05-27	83.5300	86.0500	83.5300	86.0500	-0.520%	6	4,178	-43.173%
2026-05-26	91.0000	96.2900	86.5000	86.5000	+8.805%	37	4,179	-43.468%
2026-05-22	80.3500	80.3500	79.5000	79.5000	0.000%	4	4,203	-38.491%
2026-05-21	79.9000	79.9000	79.5000	79.5000	-6.139%	3	4,203	-38.491%
2026-05-20	85.8900	86.4600	84.6000	84.7000	+4.272%	7	4,203	-42.267%
2026-05-19	81.8000	81.8000	76.9000	81.2300	-5.448%	38	4,212	-39.801%
2026-05-18	86.0000	86.0000	84.3700	85.9100	-6.620%	4	4,212	-43.080%
2026-05-15	92.2000	92.2000	90.8000	92.0000	-9.980%	3	4,212	-46.848%
2026-05-14	93.4300	103.0000	93.0200	102.2000	+25.445%	47	4,212	-52.153%
2026-05-13	82.1000	82.1000	81.4700	81.4700	-1.213%	2	4,214	-39.978%
2026-05-12	86.8500	86.8500	78.8000	82.4700	-11.702%	25	4,214	-40.706%
2026-05-11	92.6000	95.8800	90.5500	93.4000	+0.940%	20	4,214	-47.645%
2026-05-08	87.3500	92.5300	87.3500	92.5300	+12.690%	18	4,215	-47.152%
2026-05-07	83.8700	84.7500	81.9400	82.1100	-6.587%	8	4,227	-40.446%
2026-05-06	87.7800	88.0200	85.6000	87.9000	-7.278%	12	4,226	-44.369%
2026-05-05	87.3000	94.8000	87.3000	94.8000	+17.764%	37	4,228	-48.418%
2026-05-04	85.6000	87.6000	80.5000	80.5000	-4.756%	15	4,226	-39.255%
2026-05-01	86.0000	86.0000	84.5200	84.5200	+4.217%	9	4,215	-42.144%
2026-04-30	82.6200	82.6200	81.1000	81.1000	+12.467%	11	4,215	-39.704%
2026-04-29	74.0200	74.1100	72.1000	72.1100	-2.422%	51	4,212	-32.187%
2026-04-28	77.9400	78.4500	71.3500	73.9000	-13.415%	20	4,214	-33.829%
2026-04-27	88.4200	88.4500	85.3500	85.3500	-5.565%	3	4,205	-42.707%
2026-04-24	82.5000	90.4500	82.5000	90.3800	-1.224%	38	4,205	-45.895%
2026-04-23	88.8800	95.0400	88.8800	91.5000	+2.121%	15	4,220	-46.557%
2026-04-22	84.0000	89.6000	83.1800	89.6000	+19.086%	20	4,221	-45.424%
2026-04-21	75.8500	76.2500	75.2400	75.2400	+4.937%	11	4,220	-35.008%
2026-04-20	73.7000	73.7000	71.7000	71.7000	-7.304%	4	4,220	-31.799%
2026-04-17	77.0500	77.3500	76.1200	77.3500	+4.245%	35	4,228	-36.781%
2026-04-16	73.8100	75.5000	72.2300	74.2000	+3.271%	32	4,232	-34.097%
2026-04-15	70.5000	73.1300	70.1000	71.8500	+13.561%	577	4,226	-31.942%
2026-04-14	62.5000	63.2700	61.5000	63.2700	+0.397%	22	3,915	-22.712%
2026-04-13	58.9200	63.0800	58.9200	63.0200	+5.297%	104	3,914	-22.406%
2026-04-10	57.0000	62.2000	56.4800	59.8500	+24.688%	70	3,890	-18.296%
2026-04-09	50.0000	50.4000	48.0000	48.0000	+2.740%	27	3,847	+1.875%
2026-04-08	46.9500	46.9500	43.2000	46.7200	+23.142%	18	3,826	+4.666%
2026-04-07	33.9500	38.3400	33.1000	37.9400	+31.736%	13	3,823	+28.888%
2026-04-06	28.9500	28.9500	28.8000	28.8000	-2.041%	12	3,814	+69.792%
2026-04-02	26.2000	29.5000	26.2000	29.4000	+4.255%	7	3,816	+66.327%
2026-04-01	28.4000	29.3300	28.2000	28.2000	+1.695%	19	3,816	+73.404%
2026-03-31	23.9700	27.8000	23.9700	27.7300	+23.244%	28	3,813	+76.343%
2026-03-30	23.9700	24.0500	21.9500	22.5000	-13.127%	22	3,802	+117.333%
2026-03-27	28.1200	28.1200	25.8000	25.9000	-13.667%	21	3,798	+88.803%
2026-03-26	30.7500	30.7500	30.0000	30.0000	-6.687%	6	3,784	+63.000%
2026-03-25	33.6900	33.6900	32.1500	32.1500	+0.626%	15	3,787	+52.100%
2026-03-24	31.9500	31.9500	31.9500	31.9500	-9.618%	7	3,783	+53.052%
2026-03-23	35.5500	35.5500	35.3500	35.3500	+13.483%	2	3,783	+38.331%
2026-03-20	32.1200	32.8500	31.1500	31.1500	-5.891%	10	3,781	+56.982%
2026-03-19	29.7500	33.2500	29.7500	33.1000	+2.636%	190	3,784	+47.734%
2026-03-18	33.6000	33.6000	32.1500	32.2500	-4.359%	5	3,777	+51.628%
2026-03-17	35.6000	35.6400	32.7000	33.7200	-11.287%	28	3,777	+45.018%
2026-03-16	37.2000	39.1000	37.0200	38.0100	-1.528%	30	3,782	+28.650%
2026-03-13	43.9000	44.5400	38.5500	38.6000	-10.916%	13	3,766	+26.684%
2026-03-12	43.2500	43.3300	43.2500	43.3300	-6.415%	9	3,770	+12.855%
2026-03-11	48.3500	48.3500	45.6700	46.3000	-2.792%	62	3,770	+5.616%
2026-03-10	50.1500	50.1500	47.6300	47.6300	-6.332%	7	3,752	+2.666%
2026-03-09	42.5700	50.8500	42.5700	50.8500	+18.256%	33	3,752	-3.835%
2026-03-06	43.3000	47.0000	43.0000	43.0000	+9.109%	9	3,779	+13.721%
2026-03-05	41.1500	41.1500	39.4100	39.4100	+10.392%	14	3,779	+24.080%
2026-03-04	38.3000	38.3000	35.7000	35.7000	0.000%	25	3,779	+36.975%
2026-03-03	34.9400	36.1500	34.4000	35.7000	-4.545%	63	3,778	+36.975%
2026-03-02	36.9200	37.5000	36.5000	37.4000	-5.316%	127	3,754	+30.749%
2026-02-27	38.6500	39.5000	38.0000	39.5000	-1.863%	114	3,836	+23.797%
2026-02-26	40.0000	40.4000	36.2000	40.2500	-14.544%	258	3,755	+21.491%
2026-02-25	44.7000	47.9800	44.7000	47.1000	+10.693%	30	3,679	+3.822%
2026-02-24	42.3500	44.1000	41.2500	42.5500	-3.185%	158	3,679	+14.924%
2026-02-23	46.1200	46.1200	43.9500	43.9500	-4.457%	13	3,670	+11.263%
2026-02-20	47.4000	49.5000	46.0000	46.0000	-0.969%	62	3,667	+6.304%
2026-02-19	45.3700	48.1000	45.3700	46.4500	-0.854%	201	3,667	+5.274%
2026-02-18	44.6800	47.1000	44.6800	46.8500	+1.495%	51	3,672	+4.376%
2026-02-17	43.9000	46.3600	43.9000	46.1600	+3.266%	56	3,672	+5.936%
2026-02-13	46.3000	46.7200	44.7000	44.7000	-7.165%	136	3,691	+9.396%
2026-02-12	49.8800	50.3000	47.7100	48.1500	-10.302%	149	3,691	+1.558%
2026-02-11	50.3000	54.1300	49.1500	53.6800	+3.231%	152	3,694	-8.905%
2026-02-10	53.3000	53.4000	52.0000	52.0000	-4.500%	186	3,680	-5.962%
2026-02-09	50.0700	56.3500	50.0700	54.4500	+12.850%	11	3,711	-10.193%
2026-02-06	44.8500	48.6000	43.5000	48.2500	+30.054%	779	3,714	+1.347%
2026-02-05	43.2400	43.2400	37.1000	37.1000	+1.035%	74	3,082	+31.806%
2026-02-04	38.7500	38.7500	32.2500	36.7200	-9.779%	63	3,099	+33.170%
2026-02-03	41.1500	41.1500	36.7800	40.7000	-13.127%	31	3,093	+20.147%
2026-02-02	46.0500	47.4500	46.0500	46.8500	+1.495%	13	3,095	+4.376%
2026-01-30	46.2500	48.4000	45.7600	46.1600	+1.228%	527	3,095	+5.936%
2026-01-29	44.2500	45.6000	41.9500	45.6000	-2.146%	11	2,683	+7.237%
2026-01-28	45.9800	46.6000	44.9000	46.6000	+0.539%	838	2,674	+4.936%
2026-01-27	45.4000	47.5500	45.4000	46.3500	+5.533%	1,125	1,951	+5.502%
2026-01-26	44.0100	44.8000	42.2200	43.9200	+6.654%	20	914	+11.339%
2026-01-23	40.0000	41.7000	40.0000	41.1800	-12.046%	17	901	+18.747%
2026-01-21	47.5000	47.5000	44.5000	46.8200	-3.524%	13	895	+4.443%
2026-01-20	52.6800	52.7500	48.2500	48.5300	-11.052%	48	895	+0.762%
2026-01-16	57.6500	57.6500	54.5600	54.5600	-0.980%	12	888	-10.374%
2026-01-15	56.0000	56.0000	55.1000	55.1000	+8.893%	2	888	-11.252%
2026-01-14	53.1500	53.1500	49.5400	50.6000	-17.185%	122	888	-3.360%
2026-01-13	60.2200	61.1000	60.1400	61.1000	+7.533%	128	888	-19.967%
2026-01-12	55.4500	56.8200	55.4500	56.8200	+4.737%	18	883	-13.939%
2026-01-09	50.2500	54.2500	50.2500	54.2500	+15.795%	549	861	-9.862%
2026-01-08	51.5000	51.5000	46.8500	46.8500	-15.081%	10	396	+4.376%
2026-01-07	53.2500	55.2500	53.2500	55.1700	+2.413%	6	394	-11.365%
2026-01-06	53.3500	53.8700	53.3500	53.8700	+3.397%	4	390	-9.226%
2026-01-05	52.9300	52.9300	52.1000	52.1000	-7.460%	4	387	-6.142%
2026-01-02	56.3000	56.3000	56.3000	56.3000	-2.172%	2	387	-13.144%
2025-12-30	57.7000	57.7000	57.5500	57.5500	-0.243%	5	385	-15.030%
2025-12-29	57.6100	57.6900	57.6100	57.6900	-2.303%	4	386	-15.237%
2025-12-26	57.6300	59.0500	57.6300	59.0500	+2.517%	7	386	-17.189%
2025-12-24	57.6000	57.6000	57.6000	57.6000	+1.053%	1	383	-15.104%
2025-12-23	55.8100	57.0000	55.8100	57.0000	+6.343%	44	383	-14.211%
2025-12-22	52.7100	53.6200	52.2500	53.6000	+5.824%	52	375	-8.769%
2025-12-19	51.9000	51.9000	49.8000	50.6500	+8.273%	104	354	-3.455%
2025-12-18	46.8600	47.3500	46.7800	46.7800	+4.935%	10	438	+4.532%
2025-12-17	50.7900	50.7900	44.5800	44.5800	-19.356%	12	442	+9.690%
2025-12-16	53.0000	55.5500	53.0000	55.2800	+2.904%	18	440	-11.541%
2025-12-15	65.6100	65.6100	53.7200	53.7200	-16.932%	42	425	-8.972%
2025-12-12	74.9400	75.0300	64.6700	64.6700	-32.019%	93	418	-24.385%
2025-12-11	91.4000	95.3300	89.2400	95.1300	-5.644%	61	359	-48.597%
2025-12-10	94.1700	100.8200	93.0000	100.8200	+6.104%	61	298	-51.498%
2025-12-09	94.7000	96.1300	93.7000	95.0200	+2.073%	10	252	-48.537%
2025-12-08	95.0000	95.4500	91.5800	93.0900	+10.821%	83	252	-47.470%
2025-12-05	84.0000	84.0000	84.0000	84.0000	+4.738%	1	309	-41.786%
2025-12-04	80.5000	80.5000	80.2000	80.2000	+0.526%	14	308	-39.027%
2025-12-03	76.9100	79.7800	74.7500	79.7800	-1.287%	16	301	-38.706%
2025-12-02	82.7800	82.7800	80.6700	80.8200	-4.128%	9	308	-39.495%
2025-12-01	89.4500	89.7000	84.3000	84.3000	-9.413%	50	306	-41.993%
2025-11-28	94.2000	94.5500	91.8500	93.0600	-0.534%	61	272	-47.453%
2025-11-26	86.5000	93.5600	85.5400	93.5600	+8.727%	46	248	-47.734%
2025-11-25	83.1000	86.1500	77.5800	86.0500	+9.786%	31	248	-43.173%
2025-11-24	71.4900	78.6900	71.4900	78.3800	+33.731%	32	245	-37.612%
2025-11-21	58.6000	60.0500	58.5300	58.6100	-6.924%	40	247	-16.567%
2025-11-20	76.9500	77.0500	62.9700	62.9700	+0.048%	23	229	-22.344%
2025-11-19	62.6500	63.0000	62.6500	62.9400	+6.371%	16	209	-22.307%
2025-11-14	55.7000	59.1700	55.7000	59.1700	+5.755%	16	209	-17.357%
2025-11-13	55.9500	55.9500	55.9500	55.9500	-15.483%	10	201	-12.601%
2025-11-12	65.5000	66.2000	65.5000	66.2000	+1.909%	15	201	-26.133%
2025-11-11	64.9600	64.9600	64.9600	64.9600	+5.472%	3	192	-24.723%
2025-11-07	58.5000	61.5900	58.5000	61.5900	-14.232%	31	192	-20.604%
2025-11-05	71.8900	71.8900	71.8100	71.8100	+9.217%	4	197	-31.904%
2025-11-04	73.2000	73.2000	65.7000	65.7500	-9.373%	11	197	-25.627%
2025-11-03	74.5500	74.6500	72.5500	72.5500	-2.865%	5	200	-32.598%
2025-10-31	74.6900	74.6900	74.6900	74.6900	-6.812%	2	200	-34.529%
2025-10-30	76.0800	80.1500	76.0700	80.1500	-7.212%	39	200	-38.989%
2025-10-29	83.2000	86.3800	83.2000	86.3800	+13.658%	6	170	-43.390%
2025-10-28	75.7700	76.0000	75.7700	76.0000	+32.289%	2	173	-35.658%
2025-10-21	57.2900	57.4500	57.2900	57.4500	-8.810%	2	174	-14.883%
2025-10-17	63.0000	63.0000	63.0000	63.0000	-3.758%	64	174	-22.381%
2025-10-16	67.2800	67.2800	65.4600	65.4600	+5.581%	3	238	-25.298%
2025-10-14	60.4000	62.8000	60.3000	62.0000	-9.091%	13	240	-21.129%
2025-10-13	60.7000	68.2000	60.7000	68.2000	+37.223%	19	227	-28.299%
2025-10-10	59.9000	59.9000	49.3500	49.7000	-14.751%	4	237	-1.610%
2025-10-09	57.5000	58.3000	57.5000	58.3000	+0.120%	7	236	-16.123%
2025-10-08	58.2300	58.2300	58.2300	58.2300	+9.682%	1	239	-16.023%
2025-10-06	53.0000	53.0900	53.0000	53.0900	-0.019%	5	238	-7.892%
2025-10-03	54.0000	54.0000	53.1000	53.1000	+2.907%	4	233	-7.910%
2025-10-01	51.6000	51.6000	51.6000	51.6000	+12.296%	3	230	-5.233%
2025-09-30	45.9500	45.9500	45.9500	45.9500	-8.557%	3	227	+6.420%
2025-09-29	50.2500	50.2500	50.2500	50.2500	-1.141%	2	225	-2.687%
2025-09-26	51.0000	51.0000	50.6500	50.8300	-0.314%	3	223	-3.797%
2025-09-25	51.1300	51.1300	49.2600	50.9900	-3.428%	26	222	-4.099%
2025-09-24	52.8000	52.8000	52.8000	52.8000	-2.313%	1	200	-7.386%
2025-09-23	55.5800	55.8800	54.0000	54.0500	-3.482%	4	200	-9.528%
2025-09-22	56.3500	56.3500	54.2500	56.0000	-0.621%	23	199	-12.679%
2025-09-19	51.7300	56.4000	51.7300	56.3500	+0.986%	44	186	-13.221%
2025-09-18	56.9500	56.9500	55.8000	55.8000	-2.737%	18	173	-12.366%
2025-09-17	60.8800	60.8800	56.2700	57.3700	-11.192%	45	188	-14.764%
2025-09-16	64.8200	64.8200	64.6000	64.6000	0.000%	3	156	-24.303%
2025-09-12	64.5500	64.6000	64.5500	64.6000	-5.000%	2	156	-24.303%
2025-09-10	62.3600	72.9000	62.3500	68.0000	+36.601%	55	156	-28.088%
2025-09-09	50.6500	50.7500	49.7800	49.7800	-7.300%	16	132	-1.768%
2025-09-08	58.6100	58.6100	52.9500	53.7000	+15.409%	72	116	-8.939%
2025-09-05	48.8700	48.8700	46.5300	46.5300	+34.480%	2	48	+5.093%
2025-09-04	34.6000	34.6000	34.6000	34.6000	+0.581%	4	48	+41.329%
2025-09-03	33.8000	34.4000	33.8000	34.4000	-7.152%	10	48	+42.151%
2025-08-28	36.0200	37.0500	36.0200	37.0500	+16.988%	4	46	+31.984%
2025-08-25	31.2000	31.6700	31.2000	31.6700	+8.720%	3	46	+54.405%
2025-08-21	29.1300	29.1300	29.1300	29.1300	-2.477%	13	46	+67.868%
2025-08-20	29.7000	29.8700	29.7000	29.8700	-18.164%	2	38	+63.709%
2025-08-15	36.5000	36.5000	36.5000	36.5000	-7.595%	5	38	+33.973%
2025-08-14	39.5300	39.5300	39.5000	39.5000	+6.584%	3	33	+23.797%
2025-08-13	38.6000	38.6000	37.0500	37.0600	+4.986%	5	33	+31.948%
2025-08-07	35.3000	35.3000	35.3000	35.3000	+2.319%	10	29	+38.527%
2025-08-06	34.5000	34.5000	34.5000	34.5000	+1.770%	1	19	+41.739%
2025-07-30	33.9000	33.9000	33.9000	33.9000	+13.758%	2	19	+44.248%
2025-07-21	30.1500	30.2000	29.8000	29.8000	-2.583%	7	17	+64.094%
2025-07-17	29.2500	30.5900	29.2500	30.5900	+10.833%	13	13	+59.856%
2025-07-16	27.6000	27.6000	27.6000	27.6000	0.000%	1	1	+77.174%