Dark

AVGO20270115C410
AVGO Jan 15 2027 410.00 Call (AVGO270115C00410000)
option OPRA

EOD

Jul 1, 2026

42.50-9.091%(-4.25)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	42.5000	43.3300	41.4500	42.5000	-9.091%	37	4,926	0.000%
2026-06-30	43.3000	46.7500	43.3000	46.7500	+4.633%	40	4,932	-9.091%
2026-06-29	44.0800	45.2100	39.9300	44.6800	+8.976%	80	4,932	-4.879%
2026-06-26	43.6500	44.1000	41.0000	41.0000	-14.459%	42	4,948	+3.659%
2026-06-25	53.0000	53.0000	45.5000	47.9300	-4.446%	135	4,941	-11.329%
2026-06-24	48.9400	52.0000	48.1300	50.1600	+1.951%	124	4,931	-15.271%
2026-06-23	49.7000	52.2500	48.9800	49.2000	-12.143%	29	4,979	-13.618%
2026-06-22	65.3500	65.3500	56.0000	56.0000	-18.248%	99	4,959	-24.107%
2026-06-18	65.5000	68.5000	64.2000	68.5000	+24.886%	269	4,824	-37.956%
2026-06-17	51.9000	60.0000	51.9000	54.8500	+16.208%	27	4,824	-22.516%
2026-06-16	53.4500	53.4500	47.2000	47.2000	-16.223%	72	4,823	-9.958%
2026-06-15	57.2000	57.2000	54.3700	56.3400	+11.234%	78	4,800	-24.565%
2026-06-12	50.7400	50.7400	50.6500	50.6500	-4.434%	3	4,782	-16.091%
2026-06-11	48.5400	53.0000	48.5400	53.0000	+10.417%	11	4,784	-19.811%
2026-06-10	50.5900	50.6100	48.0000	48.0000	-15.194%	55	4,783	-11.458%
2026-06-09	65.2800	65.2800	47.0500	56.6000	-4.874%	82	4,789	-24.912%
2026-06-08	62.8100	64.0300	58.9600	59.5000	+6.250%	53	4,831	-28.571%
2026-06-05	69.2500	69.2500	56.0000	56.0000	-28.662%	257	4,832	-24.107%
2026-06-04	70.5100	81.0000	66.7800	78.5000	-37.994%	520	4,779	-45.860%
2026-06-03	124.2300	127.1800	120.5000	126.6000	+2.785%	6	4,677	-66.430%
2026-06-02	124.7000	125.0700	114.3500	123.1700	+17.517%	7	4,679	-65.495%
2026-06-01	93.9200	107.2600	93.9200	104.8100	+15.838%	66	4,677	-59.450%
2026-05-29	90.0000	95.6300	87.1000	90.4800	+11.018%	37	4,728	-53.028%
2026-05-28	73.5500	81.5000	73.5500	81.5000	+7.082%	6	4,745	-47.853%
2026-05-27	75.0000	76.1100	74.9500	76.1100	-4.684%	24	4,743	-44.160%
2026-05-26	76.0200	84.7900	76.0200	79.8500	+12.386%	14	4,739	-46.775%
2026-05-22	74.2000	74.2000	69.8000	71.0500	-0.920%	77	4,741	-40.183%
2026-05-21	76.5700	78.0000	70.4800	71.7100	-3.810%	74	4,736	-40.734%
2026-05-20	76.0800	77.4000	74.5500	74.5500	+6.500%	37	4,736	-42.991%
2026-05-19	70.7600	73.7500	68.0000	70.0000	-6.667%	71	4,746	-39.286%
2026-05-18	77.2500	77.2500	75.0000	75.0000	-9.639%	6	4,746	-43.333%
2026-05-15	83.0000	83.0000	80.0000	83.0000	-9.822%	17	4,746	-48.795%
2026-05-14	83.4000	92.0400	83.3100	92.0400	+21.827%	22	4,748	-53.824%
2026-05-13	72.4300	75.5500	72.4300	75.5500	+7.698%	6	4,742	-43.746%
2026-05-12	81.4500	81.4500	69.8000	70.1500	-16.089%	13	4,742	-39.416%
2026-05-11	81.9400	83.8200	81.0000	83.6000	+1.088%	18	4,742	-49.163%
2026-05-08	76.5500	83.3200	76.5500	82.7000	+13.521%	20	4,750	-48.609%
2026-05-07	73.3000	78.7500	68.7900	72.8500	-4.584%	29	4,756	-41.661%
2026-05-06	77.7000	79.0000	76.3500	76.3500	-6.215%	30	4,754	-44.335%
2026-05-05	79.2000	83.9800	76.0000	81.4100	+14.501%	11	4,758	-47.795%
2026-05-04	75.0000	75.0000	70.0000	71.1000	-7.482%	16	4,766	-40.225%
2026-05-01	75.6800	77.0200	74.6000	76.8500	+4.629%	15	4,768	-44.697%
2026-04-30	71.5300	75.0000	67.9500	73.4500	+9.171%	14	4,768	-42.138%
2026-04-29	65.4100	67.2800	63.6000	67.2800	+4.229%	14	4,769	-36.831%
2026-04-28	66.5000	69.3200	62.4700	64.5500	-15.621%	21	4,767	-34.160%
2026-04-27	79.5000	79.5000	74.6400	76.5000	-4.602%	18	4,769	-44.444%
2026-04-24	80.0000	80.2700	75.1900	80.1900	+0.552%	64	4,771	-47.001%
2026-04-23	83.0000	84.5000	78.5900	79.7500	+0.822%	12	4,825	-46.708%
2026-04-22	69.2300	79.1000	68.4000	79.1000	+19.758%	123	4,829	-46.271%
2026-04-21	63.4600	66.5000	63.4600	66.0500	+2.197%	17	4,848	-35.655%
2026-04-20	66.8600	66.8600	62.8000	64.6300	-6.793%	13	4,848	-34.241%
2026-04-17	67.1700	69.3400	66.6000	69.3400	+5.621%	76	4,846	-38.708%
2026-04-16	66.1000	66.1000	64.0000	65.6500	+4.622%	39	4,834	-35.263%
2026-04-15	59.9500	65.1500	59.9500	62.7500	+15.626%	36	4,819	-32.271%
2026-04-14	54.7200	55.1000	54.0000	54.2700	-0.422%	9	4,816	-21.688%
2026-04-13	52.0000	54.5000	52.0000	54.5000	+3.396%	5	4,817	-22.018%
2026-04-10	51.0000	54.3500	50.2200	52.7100	+23.154%	110	4,814	-19.370%
2026-04-09	42.7500	43.2000	41.0000	42.8000	+6.203%	28	4,785	-0.701%
2026-04-08	37.8400	40.3100	36.8000	40.3000	+26.095%	54	4,781	+5.459%
2026-04-07	30.0000	32.3000	28.6000	31.9600	+32.890%	42	4,800	+32.979%
2026-04-06	23.4000	24.0500	23.4000	24.0500	+9.817%	13	4,770	+76.715%
2026-04-02	21.9000	21.9000	21.9000	21.9000	-7.983%	1	4,782	+94.064%
2026-04-01	24.2000	24.9000	23.8000	23.8000	+6.440%	322	4,782	+78.571%
2026-03-31	20.0000	22.4000	20.0000	22.3600	+17.375%	14	4,787	+90.072%
2026-03-30	20.1300	20.1300	18.9500	19.0500	-14.189%	24	4,786	+123.097%
2026-03-27	22.9000	22.9500	21.3100	22.2000	-20.000%	40	4,803	+91.441%
2026-03-25	28.8200	29.1500	27.7000	27.7500	-0.716%	13	4,793	+53.153%
2026-03-24	28.3500	28.3500	27.0000	27.9500	-6.988%	35	4,791	+52.057%
2026-03-23	29.0000	30.1000	28.1900	30.0500	+17.843%	6	4,801	+41.431%
2026-03-20	26.8500	27.7000	25.5000	25.5000	-9.091%	21	4,802	+66.667%
2026-03-19	26.2000	28.0500	26.1500	28.0500	+0.179%	28	4,798	+51.515%
2026-03-18	28.3500	28.4000	28.0000	28.0000	-4.762%	4	4,795	+51.786%
2026-03-17	30.2500	30.3200	28.1200	29.4000	-9.119%	54	4,794	+44.558%
2026-03-16	32.5200	33.5500	32.2500	32.3500	+1.730%	79	4,809	+31.376%
2026-03-13	33.2500	33.2500	31.8000	31.8000	-13.422%	5	4,788	+33.648%
2026-03-12	37.5000	37.5000	36.7300	36.7300	-7.574%	6	4,788	+15.709%
2026-03-11	42.4000	42.4000	39.7400	39.7400	-4.700%	7	4,788	+6.945%
2026-03-10	45.2500	45.2500	41.7000	41.7000	-0.263%	13	4,790	+1.918%
2026-03-09	36.7300	43.1500	36.7300	41.8100	+12.695%	47	4,793	+1.650%
2026-03-06	38.7000	40.8000	37.1000	37.1000	+4.950%	8	4,795	+14.555%
2026-03-05	35.0000	37.6000	33.3000	35.3500	+15.674%	38	4,793	+20.226%
2026-03-04	30.8400	32.8500	30.5600	30.5600	+0.559%	99	4,805	+39.071%
2026-03-03	30.2500	31.4500	30.0000	30.3900	-4.132%	20	4,816	+39.849%
2026-03-02	30.9500	31.7000	30.9500	31.7000	-6.490%	2	4,820	+34.069%
2026-02-27	33.3000	34.0000	33.3000	33.9000	-2.165%	16	4,820	+25.369%
2026-02-26	30.9500	34.6500	30.9500	34.6500	-14.126%	257	4,816	+22.655%
2026-02-25	40.9500	41.3000	40.1000	40.3500	+8.468%	71	4,811	+5.328%
2026-02-24	35.6000	37.4000	35.6000	37.2000	-4.468%	31	4,811	+14.247%
2026-02-23	40.2200	40.3800	38.8000	38.9400	-2.917%	8	4,816	+9.142%
2026-02-20	41.5500	41.5500	40.1100	40.1100	-4.840%	23	4,818	+5.959%
2026-02-19	42.2000	42.2000	42.1500	42.1500	+3.563%	12	4,818	+0.830%
2026-02-18	41.7000	41.7000	40.7000	40.7000	-0.611%	7	4,818	+4.423%
2026-02-17	40.5200	41.2000	39.8500	40.9500	+4.198%	339	4,815	+3.785%
2026-02-13	42.2200	42.2200	39.2500	39.3000	-6.205%	108	4,812	+8.142%
2026-02-12	45.4000	45.4000	41.9000	41.9000	-5.737%	61	4,812	+1.432%
2026-02-11	45.3300	45.3300	44.4500	44.4500	-4.161%	11	4,817	-4.387%
2026-02-10	46.4900	46.5000	46.3800	46.3800	-3.676%	12	4,814	-8.366%
2026-02-09	45.0000	50.7000	45.0000	48.1500	+14.371%	40	4,814	-11.734%
2026-02-06	36.3500	42.3500	36.3500	42.1000	+26.086%	60	4,801	+0.950%
2026-02-05	34.4300	38.8500	33.2000	33.3900	+4.835%	619	4,764	+27.284%
2026-02-04	34.8500	34.8500	28.5900	31.8500	-9.645%	29	4,338	+33.438%
2026-02-03	42.5700	43.3700	32.4300	35.2500	-11.787%	698	4,338	+20.567%
2026-02-02	39.7300	42.1000	39.4500	39.9600	-3.010%	23	3,654	+6.356%
2026-01-30	42.4800	43.2000	40.6500	41.2000	+0.073%	89	3,655	+3.155%
2026-01-29	40.5000	41.5000	37.0000	41.1700	-0.315%	526	3,598	+3.231%
2026-01-28	41.0400	41.3000	38.8900	41.3000	+0.487%	1,045	3,093	+2.906%
2026-01-27	40.0500	42.2000	39.3500	41.1000	+6.670%	1,024	2,143	+3.406%
2026-01-26	39.0200	39.5000	38.5300	38.5300	+5.997%	17	1,235	+10.304%
2026-01-23	34.8300	36.3500	34.8300	36.3500	-6.555%	15	1,229	+16.919%
2026-01-22	42.6000	42.6000	38.9000	38.9000	-3.951%	34	1,227	+9.254%
2026-01-21	42.5500	42.5500	39.1000	40.5000	-4.930%	39	1,225	+4.938%
2026-01-20	46.0900	46.0900	42.6000	42.6000	-14.715%	108	1,227	-0.235%
2026-01-16	49.6000	50.0000	47.9000	49.9500	+6.503%	17	1,143	-14.915%
2026-01-15	48.0500	50.0000	46.9000	46.9000	+2.424%	15	1,143	-9.382%
2026-01-14	48.4300	48.4300	43.8500	45.7900	-15.125%	352	1,143	-7.185%
2026-01-13	53.3200	53.9500	53.3200	53.9500	+8.990%	4	1,307	-21.223%
2026-01-12	50.3000	50.3000	48.9400	49.5000	+7.236%	5	1,306	-14.141%
2026-01-09	43.1400	46.1600	43.1400	46.1600	+12.012%	10	1,304	-7.929%
2026-01-08	45.5500	45.5500	41.2100	41.2100	-14.767%	19	1,305	+3.130%
2026-01-07	48.3500	49.1000	48.3500	48.3500	+1.576%	126	1,299	-12.099%
2026-01-06	46.6500	49.5500	46.2500	47.6000	-0.314%	281	1,190	-10.714%
2026-01-05	49.4500	49.4500	46.7500	47.7500	-3.633%	23	1,113	-10.995%
2026-01-02	53.0000	55.3800	49.5500	49.5500	-1.393%	148	1,125	-14.228%
2025-12-31	48.5900	50.2500	48.5900	50.2500	-0.099%	140	1,185	-15.423%
2025-12-30	51.3000	51.3000	50.3000	50.3000	-2.045%	194	1,185	-15.507%
2025-12-29	50.7000	51.3500	50.6000	51.3500	-0.523%	18	1,003	-17.235%
2025-12-26	50.8000	51.8300	50.6000	51.6200	+1.815%	68	1,006	-17.668%
2025-12-24	49.5500	51.7800	49.5500	50.7000	+1.319%	18	1,015	-16.174%
2025-12-23	46.7500	50.8500	46.7200	50.0400	+6.378%	276	1,015	-15.068%
2025-12-22	47.1500	47.3300	46.0900	47.0400	+6.185%	18	857	-9.651%
2025-12-19	45.9000	45.9000	43.5800	44.3000	+7.264%	31	853	-4.063%
2025-12-18	42.6000	42.6000	40.2200	41.3000	+4.956%	49	850	+2.906%
2025-12-17	44.5000	44.7400	39.2400	39.3500	-18.021%	32	838	+8.005%
2025-12-16	49.0000	49.5000	46.7500	48.0000	0.000%	34	820	-11.458%
2025-12-15	57.4900	57.4900	47.8500	48.0000	-16.955%	37	817	-11.458%
2025-12-12	67.5400	67.5400	57.8000	57.8000	-33.716%	58	790	-26.471%
2025-12-11	83.7500	88.2700	80.8300	87.2000	-4.438%	178	767	-51.261%
2025-12-10	86.7500	91.2800	85.0500	91.2500	+5.613%	68	699	-53.425%
2025-12-09	84.5000	87.7500	84.5000	86.4000	+2.321%	10	649	-50.810%
2025-12-08	85.1800	85.3000	82.7900	84.4400	+10.451%	60	642	-49.668%
2025-12-05	78.8500	78.8500	76.0000	76.4500	+6.004%	19	624	-44.408%
2025-12-04	72.5800	72.5800	72.1200	72.1200	+0.208%	2	613	-41.070%
2025-12-03	69.8000	71.9800	69.7000	71.9700	-2.506%	8	612	-40.948%
2025-12-02	76.3500	76.3500	73.2500	73.8200	-5.577%	72	607	-42.428%
2025-12-01	77.6600	79.3500	77.6600	78.1800	-7.534%	57	548	-45.638%
2025-11-28	85.8200	85.8200	82.6000	84.5500	-1.111%	307	521	-49.734%
2025-11-26	78.4500	85.5000	78.0000	85.5000	+11.546%	17	490	-50.292%
2025-11-25	74.8000	76.6500	74.6000	76.6500	+4.428%	42	490	-44.553%
2025-11-24	69.9500	73.4000	69.4500	73.4000	+38.491%	41	474	-42.098%
2025-11-21	54.0500	54.0500	53.0000	53.0000	-6.608%	3	471	-19.811%
2025-11-20	60.6000	60.6000	56.7500	56.7500	-4.057%	4	472	-25.110%
2025-11-19	51.3000	59.6900	51.3000	59.1500	+14.189%	7	473	-28.149%
2025-11-18	51.8000	51.8000	51.8000	51.8000	-1.521%	1	470	-17.954%
2025-11-17	54.9100	55.4500	52.6000	52.6000	+0.057%	33	470	-19.202%
2025-11-14	48.9500	52.5800	48.9500	52.5700	+4.826%	260	488	-19.155%
2025-11-13	49.6600	51.2000	49.6600	50.1500	-12.858%	39	357	-15.254%
2025-11-11	57.5500	57.5500	57.5500	57.5500	-4.243%	1	342	-26.151%
2025-11-10	60.6200	60.6200	60.1000	60.1000	+5.903%	2	343	-29.285%
2025-11-07	53.7100	56.7500	53.7100	56.7500	-9.906%	2	343	-25.110%
2025-11-05	62.4200	64.5500	62.4200	62.9900	+6.763%	9	343	-32.529%
2025-11-04	59.5500	59.5500	59.0000	59.0000	-11.225%	3	345	-27.966%
2025-11-03	67.2000	67.3000	65.8000	66.4600	-1.614%	6	345	-36.052%
2025-10-31	67.5500	67.5500	67.5500	67.5500	-7.529%	2	345	-37.084%
2025-10-30	72.6000	73.0500	70.0000	73.0500	+0.745%	9	345	-41.821%
2025-10-29	70.0000	73.4900	70.0000	72.5100	+11.554%	3	340	-41.387%
2025-10-28	64.3100	65.0000	63.0600	65.0000	+28.662%	6	339	-34.615%
2025-10-21	50.5200	50.5200	50.5200	50.5200	-13.567%	8	338	-15.875%
2025-10-16	61.7000	64.0200	58.4500	58.4500	-0.612%	9	339	-27.288%
2025-10-15	58.8100	58.8100	58.8100	58.8100	+7.318%	1	340	-27.733%
2025-10-14	53.8000	55.9000	53.4500	54.8000	-7.635%	29	340	-22.445%
2025-10-13	57.9700	59.3500	57.9700	59.3300	+35.457%	4	334	-28.367%
2025-10-10	47.2300	47.2300	43.5000	43.8000	-9.969%	3	332	-2.968%
2025-10-08	46.5000	48.6500	46.5000	48.6500	-0.205%	2	332	-12.641%
2025-10-06	48.7500	48.7500	48.7500	48.7500	+5.611%	15	331	-12.821%
2025-10-03	47.6000	47.6000	46.1600	46.1600	+9.462%	6	316	-7.929%
2025-09-30	42.4500	42.4500	40.6000	42.1700	+0.765%	8	315	+0.783%
2025-09-29	45.1700	46.0500	41.8500	41.8500	-5.955%	16	316	+1.553%
2025-09-26	44.3000	44.5500	44.3000	44.5000	-1.133%	13	311	-4.494%
2025-09-25	45.0100	45.0100	45.0100	45.0100	-5.738%	2	308	-5.577%
2025-09-24	48.2000	48.2500	47.7500	47.7500	-0.105%	82	309	-10.995%
2025-09-23	49.7500	49.7500	47.6500	47.8000	-3.532%	11	247	-11.088%
2025-09-22	49.5500	49.5500	49.5500	49.5500	+1.019%	10	237	-14.228%
2025-09-19	46.8000	49.7500	46.8000	49.0500	-1.900%	9	237	-13.354%
2025-09-18	49.1500	50.0000	49.1500	50.0000	+2.041%	5	237	-15.000%
2025-09-17	51.1500	51.1500	49.0000	49.0000	-13.580%	4	234	-13.265%
2025-09-16	56.7500	56.7500	56.7000	56.7000	+0.354%	2	234	-25.044%
2025-09-15	56.5000	56.5000	56.5000	56.5000	-1.085%	1	234	-24.779%
2025-09-11	57.7000	57.7000	57.1200	57.1200	-3.367%	2	234	-25.595%
2025-09-10	55.3200	63.1000	55.3200	59.1100	+36.041%	60	234	-28.100%
2025-09-09	46.3300	46.3300	43.4500	43.4500	+3.947%	8	180	-2.186%
2025-09-05	48.5100	48.5100	40.1100	41.8000	+57.143%	131	174	+1.675%
2025-08-29	26.6000	26.6000	26.6000	26.6000	+0.377%	1	143	+59.774%
2025-08-22	27.7500	27.8500	26.5000	26.5000	+3.922%	27	143	+60.377%
2025-08-20	24.6900	25.5000	24.6900	25.5000	-7.609%	2	146	+66.667%
2025-08-19	30.0000	30.0000	27.6000	27.6000	-19.767%	5	146	+53.986%
2025-08-14	34.3600	34.4000	34.3600	34.4000	+1.926%	4	147	+23.547%
2025-08-13	35.3300	35.5900	33.7500	33.7500	+0.656%	5	145	+25.926%
2025-08-12	33.5300	33.5300	33.5300	33.5300	+5.110%	1	145	+26.752%
2025-08-11	31.9000	31.9000	31.9000	31.9000	+0.472%	1	146	+33.229%
2025-08-07	31.7500	31.7500	31.7500	31.7500	+15.455%	1	146	+33.858%
2025-08-05	29.3000	29.3000	27.5000	27.5000	+3.112%	3	146	+54.545%
2025-08-01	24.4700	26.6700	24.4700	26.6700	-4.065%	2	146	+59.355%
2025-07-31	27.0000	28.0500	26.7700	27.8000	-10.323%	6	145	+52.878%
2025-07-30	29.3000	31.0000	29.3000	31.0000	+8.202%	115	142	+37.097%
2025-07-29	29.4000	29.6600	28.6500	28.6500	+8.687%	17	51	+48.342%
2025-07-28	26.4500	26.4500	26.3600	26.3600	+0.611%	3	40	+61.229%
2025-07-25	26.0700	26.5500	26.0700	26.2000	+2.224%	6	39	+62.214%
2025-07-24	25.0500	25.8100	25.0000	25.6300	+17.948%	13	38	+65.821%
2025-07-23	21.0500	21.7300	21.0500	21.7300	-4.273%	5	35	+95.582%
2025-07-22	22.7000	22.7000	22.7000	22.7000	-12.423%	2	31	+87.225%
2025-07-21	25.5000	25.9900	25.5000	25.9200	-1.818%	5	29	+63.966%
2025-07-17	25.3500	26.4000	25.3500	26.4000	+12.340%	7	28	+60.985%
2025-07-16	23.2200	23.5000	23.2000	23.5000	+11.639%	6	25	+80.851%
2025-07-14	21.0500	21.0500	21.0500	21.0500	-4.100%	15	21	+101.900%
2025-07-11	22.5500	22.5500	21.9500	21.9500	-3.939%	4	6	+93.622%
2025-07-10	22.8500	22.8500	22.8500	22.8500	-2.350%	1	2	+85.996%
2025-07-09	23.4000	23.4000	23.4000	23.4000	0.000%	1	1	+81.624%