Dark

AVGO20270115C420
AVGO Jan 15 2027 420.00 Call (AVGO270115C00420000)
option OPRA

EOD

Jul 1, 2026

39.00-9.931%(-4.30)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	39.0000	40.2500	38.6200	39.0000	-9.931%	27	3,457	0.000%
2026-06-30	42.8500	43.6600	41.3000	43.3000	+4.337%	68	3,438	-9.931%
2026-06-29	41.2000	41.8000	36.1900	41.5000	+9.211%	24	3,431	-6.024%
2026-06-26	40.8100	41.2000	38.0000	38.0000	-15.179%	36	3,429	+2.632%
2026-06-25	48.6400	48.6400	43.2200	44.8000	+0.112%	80	3,414	-12.946%
2026-06-24	50.0000	50.0000	44.5500	44.7500	-3.473%	138	3,402	-12.849%
2026-06-23	46.2500	50.3500	45.7000	46.3600	-13.021%	230	3,337	-15.876%
2026-06-22	65.0000	65.0000	52.5800	53.3000	-16.719%	290	3,203	-26.829%
2026-06-18	61.4200	64.3000	60.1000	64.0000	+20.983%	138	3,011	-39.063%
2026-06-17	48.0000	56.2000	47.5500	52.9000	+20.914%	88	3,011	-26.276%
2026-06-16	50.0000	50.0000	43.7500	43.7500	-15.865%	53	3,017	-10.857%
2026-06-15	53.0400	53.5000	50.0000	52.0000	+8.424%	143	3,021	-25.000%
2026-06-12	49.4500	49.4500	46.2200	47.9600	-4.652%	30	3,030	-18.682%
2026-06-11	43.9000	50.5000	43.9000	50.3000	+13.801%	60	3,030	-22.465%
2026-06-10	46.4600	47.5000	44.1500	44.2000	-15.488%	72	3,067	-11.765%
2026-06-09	59.0000	61.2800	43.4500	52.3000	-6.690%	131	3,074	-25.430%
2026-06-08	57.8800	60.0200	55.0000	56.0500	+4.493%	144	3,066	-30.419%
2026-06-05	65.1000	66.8000	52.8800	53.6400	-26.521%	379	3,062	-27.293%
2026-06-04	67.5100	75.6800	62.8500	73.0000	-36.906%	1,084	3,032	-46.575%
2026-06-03	115.4000	122.8500	113.8500	115.7000	-1.111%	98	3,025	-66.292%
2026-06-02	120.9500	122.0000	110.3500	117.0000	+14.035%	167	3,066	-66.667%
2026-06-01	90.0000	106.0000	89.6600	102.6000	+13.546%	110	3,164	-61.988%
2026-05-29	79.0000	90.9800	79.0000	90.3600	+20.560%	92	3,170	-56.839%
2026-05-28	71.0000	77.4000	71.0000	74.9500	+0.943%	51	3,174	-47.965%
2026-05-27	75.5600	76.5400	70.0000	74.2500	+2.146%	56	3,169	-47.475%
2026-05-26	73.0000	80.7400	72.2400	72.6900	+9.671%	99	3,154	-46.348%
2026-05-22	69.7500	70.0000	65.6200	66.2800	+0.060%	64	3,141	-41.159%
2026-05-21	71.4000	71.4000	66.0000	66.2400	-6.704%	44	3,138	-41.123%
2026-05-20	70.0000	72.1100	70.0000	71.0000	+7.739%	63	3,138	-45.070%
2026-05-19	66.0000	69.9400	63.9200	65.9000	-7.314%	54	3,184	-40.819%
2026-05-18	72.5000	73.1200	69.7100	71.1000	-8.612%	26	3,184	-45.148%
2026-05-15	77.4300	78.6500	75.0000	77.8000	-10.523%	84	3,184	-49.871%
2026-05-14	69.8000	86.9500	69.8000	86.9500	+23.596%	136	3,211	-55.147%
2026-05-13	66.6000	70.9500	63.9900	70.3500	-2.033%	43	3,205	-44.563%
2026-05-12	75.1400	75.1400	65.8800	71.8100	-6.680%	55	3,205	-45.690%
2026-05-11	77.4000	79.6700	76.7000	76.9500	-0.350%	28	3,205	-49.318%
2026-05-08	71.0900	80.0000	71.0900	77.2200	+15.082%	38	3,207	-49.495%
2026-05-07	74.0000	74.2500	64.0000	67.1000	-9.630%	454	3,213	-41.878%
2026-05-06	79.2100	79.2100	71.2300	74.2500	-4.354%	60	3,175	-47.475%
2026-05-05	72.5500	79.9000	71.2500	77.6300	+14.718%	91	3,164	-49.762%
2026-05-04	69.8300	71.5000	65.4200	67.6700	-6.688%	100	3,183	-42.367%
2026-05-01	68.9100	73.1200	68.8100	72.5200	+6.381%	450	3,224	-46.222%
2026-04-30	68.5000	70.7000	63.0000	68.1700	+8.985%	350	3,224	-42.790%
2026-04-29	62.0300	63.1500	58.9000	62.5500	+2.340%	16	3,074	-37.650%
2026-04-28	63.2300	64.7100	58.5700	61.1200	-15.813%	39	3,071	-36.191%
2026-04-27	72.0000	72.6000	70.5500	72.6000	-3.790%	132	3,069	-46.281%
2026-04-24	75.3500	76.2000	69.2700	75.4600	+0.680%	89	3,096	-48.317%
2026-04-23	75.4400	79.8700	74.3500	74.9500	-1.640%	80	3,073	-47.965%
2026-04-22	65.3200	76.2000	65.1300	76.2000	+21.415%	365	3,095	-48.819%
2026-04-21	60.1300	62.7600	60.1200	62.7600	+3.821%	35	2,936	-37.859%
2026-04-20	63.4000	63.4000	59.1800	60.4500	-7.639%	142	2,936	-35.484%
2026-04-17	62.4500	65.4500	62.4500	65.4500	+7.295%	93	2,893	-40.413%
2026-04-16	61.7000	61.7000	60.3100	61.0000	+2.452%	171	2,866	-36.066%
2026-04-15	57.2500	60.5000	56.4500	59.5400	+17.715%	54	2,770	-34.498%
2026-04-14	49.8000	51.6400	49.8000	50.5800	-1.442%	19	2,760	-22.894%
2026-04-13	47.8500	51.3200	47.8500	51.3200	+6.805%	24	2,758	-24.006%
2026-04-10	42.4000	50.5700	42.4000	48.0500	+24.676%	57	2,761	-18.835%
2026-04-09	39.6000	40.0500	37.9000	38.5400	+4.785%	76	2,756	+1.194%
2026-04-08	35.8700	37.1000	33.5500	36.7800	+23.964%	135	2,711	+6.036%
2026-04-07	26.7500	29.6700	25.9500	29.6700	+35.171%	12	2,615	+31.446%
2026-04-06	21.4700	21.9500	21.2000	21.9500	-1.525%	34	2,607	+77.677%
2026-04-02	20.4000	22.2900	20.4000	22.2900	-2.237%	7	2,592	+74.966%
2026-04-01	21.9000	22.8900	21.9000	22.8000	+8.057%	10	2,592	+71.053%
2026-03-31	18.3500	21.2500	18.3500	21.1000	+28.267%	40	2,592	+84.834%
2026-03-30	17.6000	18.4000	16.4500	16.4500	-19.873%	11	2,596	+137.082%
2026-03-27	21.5700	21.5700	19.6000	20.5300	-9.758%	37	2,591	+89.966%
2026-03-26	23.6300	24.7000	22.7500	22.7500	-10.539%	19	2,606	+71.429%
2026-03-25	26.7000	26.7000	25.4300	25.4300	-1.204%	4	2,607	+53.362%
2026-03-24	25.0000	26.1500	25.0000	25.7400	-6.908%	17	2,607	+51.515%
2026-03-23	27.7000	27.8500	27.3500	27.6500	+16.913%	5	2,600	+41.049%
2026-03-20	24.9000	25.5500	23.6500	23.6500	-8.333%	72	2,601	+64.905%
2026-03-19	22.8500	25.8000	22.8000	25.8000	+3.200%	24	2,621	+51.163%
2026-03-18	25.6500	26.0500	24.9700	25.0000	-5.231%	15	2,612	+56.000%
2026-03-17	26.3500	27.2500	25.5500	26.3800	-10.027%	194	2,614	+47.839%
2026-03-16	29.0000	31.0000	29.0000	29.3200	-0.408%	81	2,481	+33.015%
2026-03-13	35.0700	35.0700	29.4400	29.4400	-17.604%	11	2,488	+32.473%
2026-03-12	36.7000	36.7000	34.5000	35.7300	-3.171%	8	2,495	+9.152%
2026-03-11	39.3900	39.3900	36.9000	36.9000	-5.506%	10	2,494	+5.691%
2026-03-10	42.2500	42.2500	39.0500	39.0500	-5.333%	24	2,495	-0.128%
2026-03-09	33.5600	41.2500	33.5000	41.2500	+19.392%	71	2,503	-5.455%
2026-03-06	36.6000	38.0000	34.1300	34.5500	+2.370%	120	2,517	+12.880%
2026-03-05	33.0000	34.0900	31.6000	33.7500	+16.742%	44	2,514	+15.556%
2026-03-04	30.0000	30.0000	28.3000	28.9100	+1.439%	56	2,510	+34.901%
2026-03-03	27.8000	29.4600	27.8000	28.5000	-6.863%	37	2,513	+36.842%
2026-03-02	28.5000	30.6000	28.5000	30.6000	-1.131%	75	2,504	+27.451%
2026-02-27	29.5000	31.8000	29.4000	30.9500	-6.070%	90	2,549	+26.010%
2026-02-26	32.4700	32.9500	29.0000	32.9500	-12.831%	315	2,620	+18.361%
2026-02-25	38.9000	39.0000	37.5500	37.8000	+8.777%	20	2,453	+3.175%
2026-02-24	35.1500	36.0800	34.2700	34.7500	-3.445%	139	2,453	+12.230%
2026-02-23	37.5000	37.5500	35.0800	35.9900	-4.256%	39	2,447	+8.363%
2026-02-20	38.9000	39.0000	37.5900	37.5900	-0.949%	47	2,422	+3.751%
2026-02-19	37.2000	40.1000	37.2000	37.9500	+0.931%	112	2,390	+2.767%
2026-02-18	36.7500	38.4000	36.7500	37.6000	-1.442%	27	2,315	+3.723%
2026-02-17	36.2500	38.2500	36.2500	38.1500	+5.533%	34	2,313	+2.228%
2026-02-13	38.2000	38.2000	36.1500	36.1500	-8.365%	65	2,300	+7.884%
2026-02-12	42.1000	42.1000	39.4500	39.4500	-11.328%	28	2,300	-1.141%
2026-02-11	44.3000	45.1500	40.6500	44.4900	+3.973%	16	2,301	-12.340%
2026-02-10	45.8200	45.8200	42.6500	42.7900	-5.436%	118	2,305	-8.857%
2026-02-09	40.0000	47.9900	40.0000	45.2500	+13.980%	31	2,301	-13.812%
2026-02-06	36.5000	39.7000	35.5500	39.7000	+31.196%	34	2,297	-1.763%
2026-02-05	32.2300	36.5000	30.2600	30.2600	+4.706%	84	2,298	+28.883%
2026-02-04	33.1000	33.1000	26.7200	28.9000	-13.083%	90	2,298	+34.948%
2026-02-03	39.7000	39.7000	30.3600	33.2500	-13.972%	49	2,322	+17.293%
2026-02-02	37.6000	39.1500	37.6000	38.6500	+0.390%	33	2,323	+0.906%
2026-01-30	40.6800	40.6800	38.2000	38.5000	+2.394%	24	2,319	+1.299%
2026-01-29	37.8700	37.8700	35.0500	37.6000	-1.053%	17	2,311	+3.723%
2026-01-28	37.4000	38.0000	36.4500	38.0000	-2.062%	19	2,308	+2.632%
2026-01-27	38.7700	39.0000	38.7700	38.8000	+7.420%	1,005	2,290	+0.515%
2026-01-26	36.3300	37.1400	34.5000	36.1200	+5.614%	65	1,348	+7.973%
2026-01-23	33.0000	34.3000	32.5000	34.2000	-5.915%	55	1,320	+14.035%
2026-01-22	39.9100	39.9100	36.3500	36.3500	-1.223%	29	1,306	+7.290%
2026-01-21	40.1800	40.1800	36.8000	36.8000	-8.115%	23	1,286	+5.978%
2026-01-20	43.0500	43.4000	40.0000	40.0500	-17.252%	23	1,272	-2.622%
2026-01-16	46.3400	48.7800	45.8000	48.4000	+8.764%	13	1,256	-19.421%
2026-01-15	45.1500	46.6300	44.5000	44.5000	+4.215%	16	1,256	-12.360%
2026-01-14	46.7000	46.7000	41.0000	42.7000	-12.768%	19	1,242	-8.665%
2026-01-13	47.9800	51.2000	47.8500	48.9500	+1.556%	34	1,227	-20.327%
2026-01-12	47.3000	48.2000	46.1900	48.2000	+8.681%	40	1,209	-19.087%
2026-01-09	40.4300	44.4300	40.3500	44.3500	+13.282%	50	1,176	-12.063%
2026-01-08	44.8000	44.8000	38.3000	39.1500	-12.416%	78	1,156	-0.383%
2026-01-07	42.2000	45.8200	42.2000	44.7000	+0.449%	29	1,141	-12.752%
2026-01-06	43.8500	45.2500	43.8500	44.5000	-0.891%	15	1,120	-12.360%
2026-01-05	46.5500	46.5500	43.1500	44.9000	-3.751%	19	1,106	-13.140%
2026-01-02	49.8500	51.5000	46.6500	46.6500	+0.431%	15	1,090	-16.399%
2025-12-31	46.8000	47.3000	45.7000	46.4500	-2.211%	21	1,074	-16.039%
2025-12-30	48.3000	48.4700	47.5000	47.5000	-0.210%	21	1,074	-17.895%
2025-12-29	47.6000	47.6000	47.6000	47.6000	-3.683%	3	1,070	-18.067%
2025-12-26	49.0500	49.4200	49.0500	49.4200	+2.319%	10	1,067	-21.085%
2025-12-24	47.4000	48.6000	47.2000	48.3000	+1.770%	16	1,050	-19.255%
2025-12-23	44.3000	47.5500	43.5400	47.4600	+5.702%	153	1,050	-17.826%
2025-12-22	44.3000	44.9000	42.8900	44.9000	+7.803%	21	1,104	-13.140%
2025-12-19	41.7500	42.7500	40.9200	41.6500	+7.484%	39	1,095	-6.363%
2025-12-18	40.0000	40.0000	37.7000	38.7500	+4.560%	58	1,099	+0.645%
2025-12-17	45.1000	45.1000	37.0600	37.0600	-20.215%	19	1,060	+5.235%
2025-12-16	46.2500	47.3500	44.4500	46.4500	+3.131%	51	1,060	-16.039%
2025-12-15	53.4000	53.4000	44.6500	45.0400	-15.939%	30	1,053	-13.410%
2025-12-12	65.8300	65.8300	53.5800	53.5800	-36.366%	204	1,038	-27.212%
2025-12-11	78.6700	84.2000	77.4100	84.2000	-3.330%	138	951	-53.682%
2025-12-10	81.3500	87.1000	81.3500	87.1000	+5.193%	29	895	-55.224%
2025-12-09	78.8200	82.8000	78.8200	82.8000	+2.985%	12	904	-52.899%
2025-12-08	80.1100	81.6600	78.3500	80.4000	+9.911%	77	901	-51.493%
2025-12-05	73.2000	73.5000	71.8000	73.1500	+6.976%	13	917	-46.685%
2025-12-04	66.6500	68.3800	66.6500	68.3800	+1.665%	22	914	-42.966%
2025-12-03	66.9500	67.2600	64.3000	67.2600	-3.570%	56	914	-42.016%
2025-12-02	72.7000	72.7000	69.7500	69.7500	-5.089%	19	917	-44.086%
2025-12-01	77.1000	77.1000	73.4900	73.4900	-8.355%	27	917	-46.932%
2025-11-28	81.9500	81.9500	78.8000	80.1900	+0.187%	938	916	-51.366%
2025-11-26	74.6500	80.0400	71.5000	80.0400	+11.835%	355	1,328	-51.274%
2025-11-25	70.8000	72.8500	67.6000	71.5700	+6.108%	65	1,328	-45.508%
2025-11-24	55.8000	67.4500	55.8000	67.4500	+36.538%	175	1,340	-42.179%
2025-11-21	52.4500	52.4500	49.4000	49.4000	-17.184%	9	1,495	-21.053%
2025-11-20	62.4600	66.3000	59.3000	59.6500	+5.950%	27	1,495	-34.619%
2025-11-19	48.5000	57.3500	48.5000	56.3000	+14.268%	7	1,520	-30.728%
2025-11-17	51.3500	51.6500	49.2700	49.2700	-2.551%	11	1,519	-20.844%
2025-11-14	44.7500	50.5600	44.7500	50.5600	+7.574%	70	1,520	-22.864%
2025-11-13	51.1000	51.1000	47.0000	47.0000	-18.544%	14	1,518	-17.021%
2025-11-10	57.9000	58.3000	56.3300	57.7000	+17.515%	63	1,506	-32.409%
2025-11-07	52.0000	52.0000	49.1000	49.1000	-18.221%	3	1,470	-20.570%
2025-11-05	54.9500	61.0500	54.9500	60.0400	-4.089%	6	1,471	-35.043%
2025-11-04	60.7500	62.6000	60.7500	62.6000	-0.239%	4	1,472	-37.700%
2025-11-03	63.4000	63.7000	62.5300	62.7500	-5.326%	5	1,474	-37.849%
2025-10-31	67.7800	67.7800	65.8500	66.2800	-2.601%	3	1,474	-41.159%
2025-10-30	67.9000	69.3000	66.5500	68.0500	-8.841%	63	1,474	-42.689%
2025-10-29	66.2500	74.6500	66.2500	74.6500	+14.846%	17	1,458	-47.756%
2025-10-28	61.0000	65.0000	59.9800	65.0000	+13.181%	11	1,462	-40.000%
2025-10-27	55.2000	57.4300	55.2000	57.4300	+6.648%	3	1,467	-32.091%
2025-10-24	51.8300	54.0500	51.8300	53.8500	+12.657%	13	1,467	-27.577%
2025-10-23	48.5500	48.5500	47.8000	47.8000	+5.752%	3	1,463	-18.410%
2025-10-22	46.5000	46.5000	45.2000	45.2000	-4.922%	2	1,464	-13.717%
2025-10-21	51.6000	51.6000	47.5400	47.5400	-7.761%	5	1,466	-17.964%
2025-10-20	51.5400	51.5400	51.5400	51.5400	-2.201%	1	1,469	-24.331%
2025-10-17	52.6000	52.7000	52.6000	52.7000	-7.300%	2	1,470	-25.996%
2025-10-16	56.2000	60.0000	56.2000	56.8500	+2.525%	5	1,470	-31.398%
2025-10-15	54.5500	57.6300	54.5500	55.4500	+6.943%	12	1,474	-29.666%
2025-10-14	53.2500	53.2500	49.1100	51.8500	-7.740%	70	1,479	-24.783%
2025-10-13	51.1300	57.5000	51.1300	56.2000	+39.905%	59	1,418	-30.605%
2025-10-10	49.7600	49.7600	40.1700	40.1700	-16.313%	16	1,424	-2.913%
2025-10-09	48.1400	48.3700	46.8500	48.0000	+1.053%	10	1,431	-18.750%
2025-10-08	45.0000	47.5000	44.7500	47.5000	+18.750%	29	1,439	-17.895%
2025-10-07	43.3000	43.3000	40.0000	40.0000	-9.910%	14	1,431	-2.500%
2025-10-06	44.3800	46.3000	44.0000	44.4000	+2.304%	113	1,442	-12.162%
2025-10-03	46.0000	46.0000	43.4000	43.4000	-3.812%	69	1,545	-10.138%
2025-10-02	46.1800	46.4000	44.3000	45.1200	+9.249%	36	1,595	-13.564%
2025-10-01	37.8500	43.2000	37.8500	41.3000	+4.319%	220	1,595	-5.569%
2025-09-30	39.1000	39.5900	37.8500	39.5900	+2.036%	18	1,402	-1.490%
2025-09-29	43.8000	44.0000	38.8000	38.8000	-7.044%	178	1,394	+0.515%
2025-09-26	41.0000	41.7600	40.6000	41.7400	-1.557%	6	1,536	-6.564%
2025-09-25	42.4500	43.8400	40.1000	42.4000	-5.987%	224	1,538	-8.019%
2025-09-24	44.4000	45.4500	44.4000	45.1000	-0.221%	1,325	1,338	-13.525%
2025-09-23	46.9000	46.9000	44.9200	45.2000	-2.691%	12	158	-13.717%
2025-09-22	47.2000	47.2000	46.4500	46.4500	-0.429%	6	150	-16.039%
2025-09-19	42.9000	46.6500	42.9000	46.6500	-1.270%	15	144	-16.399%
2025-09-18	47.2500	47.2500	47.2500	47.2500	-1.006%	2	129	-17.460%
2025-09-17	48.1300	48.1500	45.4800	47.7300	-10.785%	9	129	-18.290%
2025-09-16	53.2300	53.5000	53.2300	53.5000	-4.379%	11	124	-27.103%
2025-09-15	53.7900	56.2500	53.5700	55.9500	+1.690%	59	115	-30.295%
2025-09-12	53.9500	55.0200	53.9500	55.0200	-1.750%	2	64	-29.117%
2025-09-11	56.0000	56.0000	55.8000	56.0000	-5.930%	6	64	-30.357%
2025-09-10	48.9900	59.5300	48.9900	59.5300	+43.446%	11	59	-34.487%
2025-09-09	44.3000	44.3000	41.5000	41.5000	-9.131%	6	56	-6.024%
2025-09-08	44.4700	48.6000	44.4700	45.6700	+17.103%	41	51	-14.605%
2025-09-05	46.1300	46.1300	38.0600	39.0000	+43.067%	61	42	0.000%
2025-09-04	27.2600	27.2600	27.2600	27.2600	+6.609%	2	14	+43.067%
2025-08-29	25.5700	25.5700	25.5700	25.5700	-10.594%	6	6	+52.522%
2025-08-28	28.6000	28.6000	28.6000	28.6000	+21.444%	1	6	+36.364%
2025-08-21	23.5500	23.5500	23.5500	23.5500	-1.009%	1	5	+65.605%
2025-08-20	22.8400	23.7900	22.8400	23.7900	-5.857%	3	5	+63.934%
2025-08-19	26.4100	26.4100	25.2700	25.2700	-11.643%	5	5	+54.333%
2025-08-18	27.5500	28.6000	27.5500	28.6000	-9.004%	6	6	+36.364%
2025-08-14	31.4300	31.4300	31.4300	31.4300	+7.637%	4	5	+24.085%
2025-08-13	30.8800	30.8800	29.2000	29.2000	+9.774%	2	2	+33.562%
2025-08-05	26.6000	26.6000	26.6000	26.6000	0.000%	1	1	+46.617%