Dark

AVGO20270115C430
AVGO Jan 15 2027 430.00 Call (AVGO270115C00430000)
option OPRA

EOD

Jul 1, 2026

36.40-6.016%(-2.33)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	37.5000	37.5000	35.9000	36.4000	-6.016%	3	1,319	0.000%
2026-06-30	39.2000	39.9500	38.0000	38.7300	+2.869%	69	1,320	-6.016%
2026-06-29	34.6000	38.6900	34.6000	37.6500	+7.571%	30	1,300	-3.320%
2026-06-26	37.9500	37.9500	35.0000	35.0000	-16.508%	233	1,286	+4.000%
2026-06-25	45.8300	45.8300	40.4500	41.9200	-1.225%	32	1,121	-13.168%
2026-06-24	43.5100	45.2500	41.9900	42.4400	-1.072%	12	1,133	-14.232%
2026-06-23	43.1000	45.7500	42.4700	42.9000	-14.200%	71	1,138	-15.152%
2026-06-22	52.6500	52.6500	50.0000	50.0000	-16.667%	43	1,113	-27.200%
2026-06-18	57.6700	60.0000	56.6000	60.0000	+15.496%	70	1,139	-39.333%
2026-06-17	50.4500	52.1500	50.0000	51.9500	+28.050%	24	1,139	-29.933%
2026-06-16	43.9000	43.9000	40.5700	40.5700	-16.950%	15	1,136	-10.279%
2026-06-15	50.0500	50.0500	46.7000	48.8500	+10.147%	161	1,126	-25.486%
2026-06-12	44.9400	44.9400	43.8000	44.3500	-4.808%	12	1,152	-17.926%
2026-06-11	44.0800	47.7500	43.4000	46.5900	+12.727%	230	1,147	-21.872%
2026-06-10	47.0000	47.0000	41.0000	41.3300	-11.631%	107	1,054	-11.928%
2026-06-09	57.5000	59.4100	41.0000	46.7700	-10.488%	93	1,049	-22.172%
2026-06-08	55.1700	55.1700	51.3500	52.2500	+3.877%	29	1,054	-30.335%
2026-06-05	61.6000	61.6000	50.0000	50.3000	-28.337%	103	1,057	-27.634%
2026-06-04	64.1900	71.8500	59.3000	70.1900	-37.464%	436	1,101	-48.141%
2026-06-03	115.8000	117.9500	108.0000	112.2400	-0.204%	126	1,034	-67.569%
2026-06-02	113.1300	114.6800	105.8700	112.4700	+20.032%	50	1,080	-67.636%
2026-06-01	91.5500	101.8500	88.1000	93.7000	+8.675%	58	1,089	-61.153%
2026-05-29	79.0000	86.2200	77.3000	86.2200	+21.437%	81	1,120	-57.782%
2026-05-28	68.6500	72.3500	66.0000	71.0000	+4.519%	115	1,106	-48.732%
2026-05-27	72.1100	73.8700	66.4600	67.9300	-0.832%	137	1,125	-46.415%
2026-05-26	68.0000	76.6300	68.0000	68.5000	+10.093%	117	1,156	-46.861%
2026-05-22	66.0000	66.0000	61.5000	62.2200	-0.128%	59	1,154	-41.498%
2026-05-21	65.0000	65.0000	62.3000	62.3000	-7.471%	66	1,114	-41.573%
2026-05-20	64.0000	69.1600	64.0000	67.3300	+7.659%	11	1,114	-45.938%
2026-05-19	65.6000	65.6000	60.6000	62.5400	-4.592%	57	1,128	-41.797%
2026-05-18	68.0500	68.1000	65.5500	65.5500	-10.695%	25	1,128	-44.470%
2026-05-15	76.1700	76.1700	70.0000	73.4000	-11.566%	95	1,128	-50.409%
2026-05-14	74.0000	83.0000	74.0000	83.0000	+25.567%	65	1,098	-56.145%
2026-05-13	62.7500	67.0500	61.5000	66.1000	+0.517%	32	1,106	-44.932%
2026-05-12	70.2200	70.2200	61.2100	65.7600	-10.567%	25	1,106	-44.647%
2026-05-11	74.6000	75.0000	73.5300	73.5300	-0.379%	83	1,106	-50.496%
2026-05-08	68.5000	76.6000	68.5000	73.8100	+12.687%	64	1,113	-50.684%
2026-05-07	66.6300	70.5300	60.2300	65.5000	-6.669%	68	1,119	-44.427%
2026-05-06	74.2300	74.2300	66.0500	70.1800	-2.528%	70	1,111	-48.133%
2026-05-05	68.5000	74.8700	66.7000	72.0000	+13.475%	122	1,114	-49.444%
2026-05-04	64.0900	65.3500	61.7000	63.4500	-7.332%	21	1,118	-42.632%
2026-05-01	64.7000	68.4700	64.7000	68.4700	+6.485%	114	1,088	-46.838%
2026-04-30	63.5000	66.2700	61.3100	64.3000	+8.799%	11	1,088	-43.390%
2026-04-29	56.2500	59.1000	55.0000	59.1000	+3.466%	13	1,086	-38.409%
2026-04-28	60.0700	60.6300	55.9500	57.1200	-14.797%	30	1,091	-36.275%
2026-04-27	69.9300	69.9300	66.9700	67.0400	-6.434%	25	1,097	-45.704%
2026-04-24	65.0500	72.4500	65.0500	71.6500	+1.631%	60	1,101	-49.197%
2026-04-23	75.3500	75.6000	70.3800	70.5000	-0.802%	30	1,076	-48.369%
2026-04-22	62.4600	71.0700	62.4600	71.0700	+21.758%	33	1,074	-48.783%
2026-04-21	55.0300	59.0800	55.0300	58.3700	+4.232%	9	1,069	-37.639%
2026-04-20	60.5500	60.5500	55.8200	56.0000	-6.837%	33	1,069	-35.000%
2026-04-17	58.6100	60.1100	58.2400	60.1100	+3.925%	22	1,073	-39.444%
2026-04-16	56.5700	57.8400	56.4500	57.8400	+1.975%	66	1,075	-37.068%
2026-04-15	53.4000	56.7200	52.7700	56.7200	+20.042%	55	1,064	-35.825%
2026-04-14	47.5000	47.9700	46.7000	47.2500	-1.665%	26	1,051	-22.963%
2026-04-13	45.7200	48.0500	45.4400	48.0500	+3.982%	33	1,041	-24.246%
2026-04-10	40.0000	46.2600	40.0000	46.2100	+26.603%	122	1,035	-21.229%
2026-04-09	35.8300	37.1500	35.0500	36.5000	+7.385%	51	979	-0.274%
2026-04-08	36.1500	36.1500	30.5000	33.9900	+26.029%	13	958	+7.090%
2026-04-07	24.1000	27.1000	23.7900	26.9700	+34.850%	52	953	+34.965%
2026-04-06	20.0000	20.0000	20.0000	20.0000	-3.148%	1	943	+82.000%
2026-04-02	20.1800	20.6500	20.1800	20.6500	+1.275%	7	938	+76.271%
2026-04-01	20.3900	20.3900	20.3900	20.3900	+9.624%	20	938	+78.519%
2026-03-31	17.5200	18.6000	17.5200	18.6000	+19.614%	16	958	+95.699%
2026-03-30	16.7500	16.7500	15.3500	15.5500	-17.855%	63	963	+134.084%
2026-03-27	19.7500	20.0000	18.0000	18.9300	-11.210%	200	966	+92.287%
2026-03-26	21.4000	21.4000	20.9000	21.3200	-8.694%	14	853	+70.732%
2026-03-25	23.6000	23.7500	23.3500	23.3500	-1.268%	12	858	+55.889%
2026-03-24	22.3100	23.8800	22.3100	23.6500	-7.617%	21	852	+53.911%
2026-03-23	24.6900	25.6000	24.2700	25.6000	+18.519%	24	853	+42.188%
2026-03-20	22.5500	23.5000	21.6000	21.6000	-10.744%	22	849	+68.519%
2026-03-19	20.9500	24.4500	20.9500	24.2000	+4.536%	24	840	+50.413%
2026-03-18	25.6500	25.6500	22.8900	23.1500	-5.626%	19	850	+57.235%
2026-03-17	26.7600	26.7600	23.6100	24.5300	-11.252%	26	852	+48.390%
2026-03-16	27.5700	28.4300	26.8400	27.6400	+1.431%	121	864	+31.693%
2026-03-13	31.2000	31.2000	27.2000	27.2500	-18.705%	11	909	+33.578%
2026-03-12	32.4600	33.6500	31.7500	33.5200	-2.217%	24	910	+8.592%
2026-03-11	37.0000	37.0000	34.2800	34.2800	-5.695%	15	907	+6.184%
2026-03-10	38.6300	38.6300	36.3500	36.3500	-0.819%	93	904	+0.138%
2026-03-09	32.9500	37.8300	32.9500	36.6500	+15.798%	29	921	-0.682%
2026-03-06	32.7500	35.0000	31.6500	31.6500	+6.066%	83	927	+15.008%
2026-03-05	28.5500	31.3500	28.5500	29.8400	+10.682%	49	893	+21.984%
2026-03-04	26.5500	27.4700	26.5500	26.9600	+1.163%	135	903	+35.015%
2026-03-03	26.8900	27.1100	26.6500	26.6500	-5.329%	6	843	+36.585%
2026-03-02	27.9400	28.2000	27.5500	28.1500	-5.537%	23	841	+29.307%
2026-02-27	29.7000	29.8500	28.9900	29.8000	+8.561%	28	821	+22.148%
2026-02-26	29.0000	29.0000	27.3700	27.4500	-22.017%	84	810	+32.605%
2026-02-25	36.5000	37.2000	35.2000	35.2000	+7.317%	36	738	+3.409%
2026-02-24	30.3900	32.8500	29.5000	32.8000	-6.818%	23	738	+10.976%
2026-02-23	36.7100	36.7100	35.2000	35.2000	-4.865%	3	732	+3.409%
2026-02-20	37.0000	37.0000	37.0000	37.0000	+3.933%	1	730	-1.622%
2026-02-19	37.4000	37.4000	35.6000	35.6000	-3.103%	38	729	+2.247%
2026-02-18	36.7400	36.7400	36.7400	36.7400	+2.913%	3	723	-0.925%
2026-02-17	35.0500	36.0700	35.0500	35.7000	+4.754%	29	723	+1.961%
2026-02-13	36.1500	36.1500	34.0800	34.0800	-8.140%	76	772	+6.808%
2026-02-12	40.0500	40.3000	37.1000	37.1000	-12.603%	99	772	-1.887%
2026-02-11	38.2000	42.4500	38.2000	42.4500	+2.785%	51	773	-14.252%
2026-02-10	41.9700	41.9700	41.3000	41.3000	-3.211%	5	774	-11.864%
2026-02-09	42.1000	45.1700	42.1000	42.6700	+14.091%	38	772	-14.694%
2026-02-06	34.3500	37.4000	33.7000	37.4000	+29.457%	38	768	-2.674%
2026-02-05	31.8600	34.3000	28.8900	28.8900	+4.674%	57	755	+25.995%
2026-02-04	29.3300	29.4000	24.8200	27.6000	-10.244%	42	750	+31.884%
2026-02-03	32.2500	32.2500	29.7000	30.7500	-16.098%	16	736	+18.374%
2026-02-02	36.9500	36.9500	36.3000	36.6500	+1.467%	8	730	-0.682%
2026-01-30	38.0000	38.7500	35.7500	36.1200	+2.063%	26	730	+0.775%
2026-01-29	36.7100	36.7100	35.3900	35.3900	+0.397%	8	714	+2.854%
2026-01-28	38.5000	38.5000	34.2500	35.2500	-3.159%	22	714	+3.262%
2026-01-27	36.7900	36.7900	36.3500	36.4000	+6.776%	14	710	0.000%
2026-01-26	33.0500	34.7800	33.0000	34.0900	+7.880%	16	697	+6.776%
2026-01-23	30.5700	32.1000	30.4000	31.6000	-8.140%	11	690	+15.190%
2026-01-22	35.4100	35.6500	34.4000	34.4000	-2.962%	37	690	+5.814%
2026-01-21	36.7500	36.7500	34.2000	35.4500	-5.968%	19	671	+2.680%
2026-01-20	40.0300	40.9000	37.7000	37.7000	-16.408%	10	655	-3.448%
2026-01-16	43.3000	45.1000	41.9500	45.1000	+6.746%	12	646	-19.290%
2026-01-15	42.3500	43.8700	42.2500	42.2500	+7.370%	3	646	-13.846%
2026-01-14	40.1000	40.1000	39.0800	39.3500	-14.919%	13	646	-7.497%
2026-01-13	45.7300	47.9700	45.7300	46.2500	+2.233%	29	638	-21.297%
2026-01-12	43.9500	45.5700	43.9500	45.2400	+8.986%	7	623	-19.540%
2026-01-09	37.4200	41.5100	37.4200	41.5100	+13.726%	4	624	-12.310%
2026-01-08	38.0800	38.0800	36.0000	36.5000	-14.520%	11	623	-0.274%
2026-01-07	42.7000	42.7000	42.7000	42.7000	+6.245%	3	624	-14.754%
2026-01-05	40.1900	40.1900	40.1900	40.1900	-8.887%	29	592	-9.430%
2026-01-02	49.0500	49.0500	44.0900	44.1100	+1.286%	7	592	-17.479%
2025-12-31	44.4000	44.4000	43.5500	43.5500	-3.437%	4	587	-16.418%
2025-12-30	45.1000	45.1000	45.1000	45.1000	-0.507%	3	587	-19.290%
2025-12-29	45.3300	45.3300	45.3300	45.3300	-0.701%	2	584	-19.700%
2025-12-26	45.6500	45.6500	45.6500	45.6500	+2.240%	1	584	-20.263%
2025-12-24	43.8500	44.6500	43.8500	44.6500	-0.134%	2	583	-18.477%
2025-12-23	44.7000	44.7100	44.7000	44.7100	+7.167%	3	583	-18.586%
2025-12-22	41.2000	41.7200	41.1900	41.7200	+6.401%	79	584	-12.752%
2025-12-19	40.9000	40.9000	38.3500	39.2100	+4.784%	130	616	-7.167%
2025-12-18	36.1800	37.4200	36.0100	37.4200	+2.661%	9	515	-2.726%
2025-12-17	39.7200	39.7200	34.5000	36.4500	-14.437%	25	507	-0.137%
2025-12-16	43.4400	46.0500	41.3800	42.6000	-0.815%	25	511	-14.554%
2025-12-15	47.7000	47.7000	42.9500	42.9500	-15.386%	18	494	-15.250%
2025-12-12	59.9000	59.9000	50.7600	50.7600	-35.950%	308	497	-28.290%
2025-12-11	74.0000	79.2500	74.0000	79.2500	+1.485%	7	435	-54.069%
2025-12-10	78.0900	78.0900	78.0900	78.0900	+1.153%	1	431	-53.387%
2025-12-09	77.4200	77.4200	77.2000	77.2000	+2.824%	2	430	-52.850%
2025-12-08	77.9700	77.9700	75.0800	75.0800	+7.750%	9	429	-51.518%
2025-12-05	69.6800	69.6800	69.6800	69.6800	+8.199%	10	424	-47.761%
2025-12-04	63.6500	65.2500	63.6500	64.4000	-0.770%	35	424	-43.478%
2025-12-03	63.0500	64.9000	62.2900	64.9000	-1.890%	9	415	-43.914%
2025-12-02	65.9000	66.7500	65.9000	66.1500	-8.036%	32	420	-44.974%
2025-12-01	71.9300	71.9300	71.9300	71.9300	-5.666%	3	395	-49.395%
2025-11-28	75.6200	76.2500	75.4300	76.2500	-1.358%	86	395	-52.262%
2025-11-26	73.9700	77.3800	73.9700	77.3000	+12.682%	186	223	-52.911%
2025-11-25	67.4800	68.6000	67.4800	68.6000	+6.241%	4	223	-46.939%
2025-11-24	63.2000	64.5700	63.0000	64.5700	+34.381%	26	223	-43.627%
2025-11-21	48.0500	48.0500	48.0500	48.0500	-5.969%	1	221	-24.246%
2025-11-20	62.6000	62.6000	51.1000	51.1000	-3.965%	6	221	-28.767%
2025-11-19	53.1000	53.3500	53.1000	53.2100	+14.924%	6	223	-31.592%
2025-11-18	46.3000	46.3000	46.3000	46.3000	-6.237%	1	220	-21.382%
2025-11-17	48.5000	49.3800	48.5000	49.3800	+6.652%	5	220	-26.286%
2025-11-14	42.0000	46.3000	42.0000	46.3000	+1.468%	20	219	-21.382%
2025-11-13	46.4000	46.4000	45.4600	45.6300	-12.687%	6	219	-20.228%
2025-11-12	52.3300	52.3300	52.2600	52.2600	-4.809%	2	223	-30.348%
2025-11-10	54.7000	55.3000	54.7000	54.9000	-1.701%	9	223	-33.698%
2025-11-06	53.7000	55.8500	53.7000	55.8500	-3.290%	6	216	-34.825%
2025-11-05	54.0000	58.0000	53.8000	57.7500	-3.412%	4	221	-36.970%
2025-11-03	60.5000	60.5500	59.7900	59.7900	-0.516%	5	217	-39.120%
2025-10-31	63.8500	65.0000	60.1000	60.1000	-2.829%	6	217	-39.434%
2025-10-30	64.4000	65.6200	61.8500	61.8500	+0.324%	34	217	-41.148%
2025-10-29	61.6500	61.6500	61.6500	61.6500	+21.478%	10	193	-40.957%
2025-10-24	49.0500	50.7500	49.0500	50.7500	+12.279%	17	184	-28.276%
2025-10-21	44.9000	45.2000	44.9000	45.2000	-7.053%	2	182	-19.469%
2025-10-20	48.0000	48.6300	48.0000	48.6300	-2.114%	9	182	-25.149%
2025-10-17	49.6800	49.6800	49.6800	49.6800	-11.127%	1	175	-26.731%
2025-10-16	55.9000	55.9000	55.9000	55.9000	+3.519%	2	175	-34.884%
2025-10-15	54.0000	54.0000	54.0000	54.0000	+8.000%	4	177	-32.593%
2025-10-14	47.7000	50.0000	47.6000	50.0000	-5.838%	27	173	-27.200%
2025-10-13	50.3500	53.8000	50.3500	53.1000	+38.751%	17	157	-31.450%
2025-10-10	41.2400	41.2400	38.2700	38.2700	-14.480%	14	156	-4.886%
2025-10-09	44.7500	44.7500	44.7500	44.7500	+3.230%	1	145	-18.659%
2025-10-08	42.4500	43.7500	41.9600	43.3500	+6.120%	52	146	-16.032%
2025-10-06	40.8500	40.8500	40.8500	40.8500	-0.122%	3	125	-10.894%
2025-10-03	41.8500	42.1500	40.5500	40.9000	-1.088%	9	124	-11.002%
2025-10-02	43.0000	43.0000	41.3500	41.3500	+5.754%	2	122	-11.971%
2025-09-29	39.5000	39.5000	39.1000	39.1000	-0.761%	7	122	-6.905%
2025-09-26	39.1000	39.4000	39.1000	39.4000	-1.005%	2	119	-7.614%
2025-09-25	39.7500	39.8000	39.7500	39.8000	-5.508%	4	119	-8.543%
2025-09-24	41.6400	42.2100	41.6400	42.1200	-0.308%	68	118	-13.580%
2025-09-23	43.4500	43.4500	42.1000	42.2500	-2.762%	6	88	-13.846%
2025-09-22	43.4500	43.4500	43.4500	43.4500	-0.572%	4	83	-16.226%
2025-09-19	42.4500	43.7000	42.4500	43.7000	+0.183%	4	79	-16.705%
2025-09-18	44.5000	44.5000	43.5000	43.6200	-0.343%	6	75	-16.552%
2025-09-17	44.5000	44.5000	43.7700	43.7700	-15.697%	11	75	-16.838%
2025-09-16	51.9200	51.9200	51.9200	51.9200	-1.945%	1	85	-29.892%
2025-09-15	50.6900	52.9500	50.6900	52.9500	+4.130%	4	85	-31.256%
2025-09-11	53.6000	53.6000	50.7500	50.8500	-2.212%	3	85	-28.417%
2025-09-10	49.0500	57.3200	49.0000	52.0000	+34.021%	25	84	-30.000%
2025-09-09	41.3000	41.3000	38.8000	38.8000	-5.939%	23	71	-6.186%
2025-09-08	42.4000	42.4000	41.2500	41.2500	+14.903%	22	68	-11.758%
2025-09-05	44.2000	44.2000	35.9000	35.9000	+57.456%	76	68	+1.393%
2025-08-29	22.8000	22.8000	22.8000	22.8000	-15.556%	1	31	+59.649%
2025-08-28	27.0000	27.0000	27.0000	27.0000	+15.632%	1	31	+34.815%
2025-08-25	23.3500	23.3500	23.3500	23.3500	-19.483%	6	31	+55.889%
2025-08-14	29.0000	29.0000	29.0000	29.0000	+3.387%	1	31	+25.517%
2025-08-11	28.0600	28.0600	28.0500	28.0500	+4.469%	7	30	+29.768%
2025-08-08	26.8500	26.8500	26.7500	26.8500	+6.844%	41	23	+35.568%
2025-08-06	24.9800	25.1300	24.9800	25.1300	0.000%	2	0	+44.847%