Dark

AVGO20270115C440
AVGO Jan 15 2027 440.00 Call (AVGO270115C00440000)
option OPRA

EOD

Jul 1, 2026

33.75-6.380%(-2.30)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	33.2800	34.0000	33.0000	33.7500	-6.380%	15	1,199	0.000%
2026-06-30	36.3000	37.0000	35.5000	36.0500	+3.147%	21	1,188	-6.380%
2026-06-29	35.2000	35.7000	30.5700	34.9500	+7.870%	55	1,188	-3.433%
2026-06-26	33.6200	35.2600	32.4000	32.4000	-18.491%	20	1,178	+4.167%
2026-06-25	38.0000	40.8500	38.0000	39.7500	-0.501%	41	1,171	-15.094%
2026-06-24	40.9000	40.9000	39.9500	39.9500	-0.473%	15	1,160	-15.519%
2026-06-23	40.1000	43.2000	39.7500	40.1400	-15.849%	42	1,155	-15.919%
2026-06-22	57.6500	57.6500	46.5900	47.7000	-10.974%	9	1,153	-29.245%
2026-06-18	54.1500	55.1500	53.5800	53.5800	+16.226%	20	1,149	-37.010%
2026-06-17	44.4000	49.5000	42.2500	46.1000	+20.681%	73	1,149	-26.790%
2026-06-16	41.9700	41.9700	38.1000	38.2000	-16.283%	30	1,144	-11.649%
2026-06-15	43.9100	46.2000	43.5000	45.6300	+10.833%	49	1,143	-26.036%
2026-06-12	40.7500	42.5000	40.0000	41.1700	-2.302%	92	1,128	-18.023%
2026-06-11	39.8000	42.6500	38.9500	42.1400	+9.171%	27	1,048	-19.910%
2026-06-10	42.0000	42.0000	38.2300	38.6000	-12.073%	31	1,044	-12.565%
2026-06-09	50.4500	55.7500	38.6100	43.9000	-10.041%	34	1,043	-23.121%
2026-06-08	52.6700	52.6700	48.0000	48.8000	+2.737%	52	1,033	-30.840%
2026-06-05	55.9900	56.0000	46.3500	47.5000	-28.302%	104	1,032	-28.947%
2026-06-04	61.6600	67.0000	54.6000	66.2500	-40.283%	467	1,018	-49.057%
2026-06-03	109.2200	112.0000	102.8800	110.9400	+5.657%	29	861	-69.578%
2026-06-02	113.4900	113.4900	99.7200	105.0000	+13.415%	29	874	-67.857%
2026-06-01	81.0000	95.3800	81.0000	92.5800	+13.456%	64	872	-63.545%
2026-05-29	70.0000	81.6000	70.0000	81.6000	+21.194%	152	883	-58.640%
2026-05-28	64.0000	67.3300	64.0000	67.3300	+6.569%	82	928	-49.874%
2026-05-27	69.7500	69.8500	63.1800	63.1800	-1.818%	42	850	-46.581%
2026-05-26	65.5000	71.6000	64.3500	64.3500	+9.812%	74	864	-47.552%
2026-05-22	59.7000	59.7000	58.4300	58.6000	-0.085%	19	872	-42.406%
2026-05-21	62.2300	64.2800	58.6500	58.6500	-5.723%	49	865	-42.455%
2026-05-20	60.0000	63.9100	58.9500	62.2100	+4.082%	22	865	-45.748%
2026-05-19	59.0000	59.7700	56.7000	59.7700	-5.292%	22	884	-43.534%
2026-05-18	62.9800	63.3000	62.9800	63.1100	-7.869%	12	884	-46.522%
2026-05-15	70.8500	70.8500	66.0000	68.5000	-11.556%	48	884	-50.730%
2026-05-14	71.0000	77.8000	70.4000	77.4500	+25.020%	61	886	-56.423%
2026-05-13	60.3700	62.6000	60.2500	61.9500	-2.518%	51	885	-45.521%
2026-05-12	69.1800	69.1800	58.1800	63.5500	-9.292%	9	885	-46.892%
2026-05-11	70.9500	71.5000	69.2000	70.0600	+0.951%	11	885	-51.827%
2026-05-08	64.5000	69.6500	64.5000	69.4000	+16.933%	23	887	-51.369%
2026-05-07	62.4600	64.2500	57.8200	59.3500	-6.535%	34	886	-43.134%
2026-05-06	71.4500	71.4500	63.2000	63.5000	-9.091%	65	879	-46.850%
2026-05-05	65.0000	70.9500	62.6000	69.8500	+17.751%	82	892	-51.682%
2026-05-04	64.2400	64.2400	59.3200	59.3200	-4.890%	5	894	-43.105%
2026-05-01	60.7800	62.3700	60.7800	62.3700	+2.921%	15	886	-45.887%
2026-04-30	61.7500	61.7500	59.8700	60.6000	+16.943%	7	886	-44.307%
2026-04-29	54.2000	54.2000	51.8200	51.8200	-3.050%	25	889	-34.871%
2026-04-28	53.6100	57.0700	51.7200	53.4500	-15.320%	26	878	-36.857%
2026-04-27	64.8800	64.9500	63.1200	63.1200	-6.489%	11	874	-46.530%
2026-04-24	65.7500	67.5000	62.7800	67.5000	+2.584%	16	880	-50.000%
2026-04-23	68.9000	71.0900	65.8000	65.8000	+0.152%	80	872	-48.708%
2026-04-22	58.0000	65.7600	58.0000	65.7000	+20.330%	100	874	-48.630%
2026-04-21	52.7500	55.0500	51.8100	54.6000	+4.000%	13	894	-38.187%
2026-04-20	55.1200	55.1200	51.4200	52.5000	-7.538%	85	894	-35.714%
2026-04-17	55.0000	56.7800	55.0000	56.7800	+5.012%	10	858	-40.560%
2026-04-16	54.1500	54.1500	52.7200	54.0700	+3.108%	56	880	-37.581%
2026-04-15	50.0000	52.8000	48.4000	52.4400	+18.777%	77	858	-35.641%
2026-04-14	44.0000	44.2500	43.6300	44.1500	+1.728%	19	848	-23.556%
2026-04-13	41.3000	43.8500	41.3000	43.4000	+0.696%	25	842	-22.235%
2026-04-10	39.5500	43.1000	39.4000	43.1000	+32.006%	65	832	-21.694%
2026-04-09	32.2500	34.3000	32.2500	32.6500	+2.191%	21	848	+3.369%
2026-04-08	29.4000	31.9500	28.8000	31.9500	+33.514%	29	838	+5.634%
2026-04-07	22.1000	24.9000	22.1000	23.9300	+31.123%	7	819	+41.036%
2026-04-06	17.9200	18.2500	17.8300	18.2500	-1.776%	8	822	+84.932%
2026-04-01	18.6200	19.1000	18.4700	18.5800	+18.118%	115	819	+81.647%
2026-03-31	14.9800	15.7300	14.9800	15.7300	+15.238%	2	874	+114.558%
2026-03-30	16.1500	16.2000	13.6500	13.6500	-22.881%	9	874	+147.253%
2026-03-27	18.1700	18.1700	17.7000	17.7000	-9.463%	7	876	+90.678%
2026-03-26	19.9000	20.4000	19.1500	19.5500	-10.115%	19	876	+72.634%
2026-03-24	21.4000	22.1000	21.2500	21.7500	-7.643%	30	880	+55.172%
2026-03-23	22.5500	23.5500	21.9700	23.5500	+17.750%	7	887	+43.312%
2026-03-20	20.8000	21.6000	20.0000	20.0000	-8.046%	9	890	+68.750%
2026-03-19	19.3900	21.9000	19.3900	21.7500	+3.276%	33	890	+55.172%
2026-03-18	22.0000	22.0000	20.7500	21.0600	-3.967%	10	900	+60.256%
2026-03-17	22.1300	22.1300	21.9300	21.9300	-14.000%	2	896	+53.899%
2026-03-16	24.8100	26.3900	24.8100	25.5000	+0.118%	28	896	+32.353%
2026-03-13	28.9500	28.9500	25.4700	25.4700	-18.234%	4	897	+32.509%
2026-03-12	30.3900	31.1500	30.1000	31.1500	-6.485%	7	895	+8.347%
2026-03-11	33.4600	33.4600	32.4500	33.3100	-0.448%	6	892	+1.321%
2026-03-10	34.4500	34.4500	33.4600	33.4600	-0.859%	26	890	+0.867%
2026-03-09	34.1500	34.1500	33.7500	33.7500	+14.601%	9	878	0.000%
2026-03-06	29.9500	32.7500	29.4500	29.4500	+6.935%	39	896	+14.601%
2026-03-05	26.5600	29.2500	26.2000	27.5400	+11.273%	39	888	+22.549%
2026-03-04	24.5200	26.6000	24.4700	24.7500	-1.079%	204	878	+36.364%
2026-03-03	25.0200	25.0200	25.0200	25.0200	-7.845%	10	823	+34.892%
2026-02-27	26.5500	27.1500	26.5500	27.1500	-5.070%	11	823	+24.309%
2026-02-26	29.8500	29.8500	26.0000	28.6000	-14.037%	25	820	+18.007%
2026-02-25	34.2000	34.5000	33.0500	33.2700	+8.548%	42	841	+1.443%
2026-02-24	28.4000	30.6500	28.3800	30.6500	-6.555%	20	841	+10.114%
2026-02-23	32.4500	32.8000	32.4500	32.8000	-4.094%	25	837	+2.896%
2026-02-20	33.9000	34.5500	33.8000	34.2000	+2.303%	8	837	-1.316%
2026-02-19	35.5000	35.5000	33.4300	33.4300	-0.209%	13	835	+0.957%
2026-02-17	28.9500	33.8800	28.9500	33.5000	+3.395%	12	833	+0.746%
2026-02-13	33.0000	35.0000	32.4000	32.4000	-8.475%	22	845	+4.167%
2026-02-12	39.4000	39.4000	35.4000	35.4000	-11.278%	51	845	-4.661%
2026-02-11	39.5000	40.1300	35.3000	39.9000	+2.835%	61	820	-15.414%
2026-02-10	38.8000	38.8000	38.8000	38.8000	-2.757%	1	830	-13.015%
2026-02-09	37.5100	42.3000	37.5100	39.9000	+14.491%	25	830	-15.414%
2026-02-06	32.5000	35.4000	31.9000	34.8500	+13.518%	130	814	-3.156%
2026-02-05	27.8900	30.7000	27.8900	30.7000	+23.293%	3	782	+9.935%
2026-02-04	27.3700	27.3700	24.9000	24.9000	-8.254%	29	781	+35.542%
2026-02-03	30.0000	30.0000	26.6500	27.1400	-17.130%	73	776	+24.355%
2026-02-02	34.1500	34.4000	32.7500	32.7500	+0.769%	5	798	+3.053%
2026-01-29	30.4000	32.5000	30.3500	32.5000	-2.549%	9	798	+3.846%
2026-01-28	33.1900	33.3500	32.9900	33.3500	-1.883%	5	792	+1.199%
2026-01-27	34.5500	34.5600	33.9900	33.9900	+7.905%	6	789	-0.706%
2026-01-26	31.5300	32.5000	31.5000	31.5000	+8.247%	6	790	+7.143%
2026-01-23	28.6500	30.1400	28.3000	29.1000	-9.767%	21	787	+15.979%
2026-01-22	33.0000	33.0000	32.2500	32.2500	-2.861%	32	793	+4.651%
2026-01-21	35.2500	35.2500	31.9500	33.2000	-5.628%	27	780	+1.657%
2026-01-20	35.9000	35.9000	35.1800	35.1800	-14.195%	12	775	-4.065%
2026-01-16	41.1100	41.1100	41.0000	41.0000	+4.061%	5	768	-17.683%
2026-01-15	40.6100	40.6100	39.4000	39.4000	+6.371%	6	768	-14.340%
2026-01-14	38.0000	38.0000	36.1500	37.0400	-14.753%	20	769	-8.882%
2026-01-13	45.7500	45.7500	43.4500	43.4500	+6.027%	7	758	-22.325%
2026-01-12	40.9800	40.9800	40.9800	40.9800	+3.616%	1	756	-17.643%
2026-01-09	36.0200	39.5500	36.0200	39.5500	+15.643%	12	756	-14.665%
2026-01-08	35.7300	35.7300	33.8000	34.2000	-14.925%	11	750	-1.316%
2026-01-07	39.6000	40.2000	39.6000	40.2000	-3.016%	4	741	-16.045%
2026-01-06	40.8700	41.4500	40.8700	41.4500	+7.411%	5	737	-18.577%
2026-01-05	44.2000	44.2000	38.5900	38.5900	-7.012%	19	715	-12.542%
2026-01-02	46.9000	46.9000	41.5000	41.5000	+1.343%	5	715	-18.675%
2025-12-31	40.4000	41.3500	40.4000	40.9500	-3.647%	32	699	-17.582%
2025-12-30	42.6000	42.9200	42.2500	42.5000	-1.048%	38	699	-20.588%
2025-12-29	42.2500	42.9500	41.8000	42.9500	-2.052%	35	691	-21.420%
2025-12-26	43.8500	43.8500	43.8500	43.8500	+1.977%	1	683	-23.033%
2025-12-24	42.4000	43.0000	42.4000	43.0000	+2.748%	3	684	-21.512%
2025-12-23	38.8000	42.2000	38.5200	41.8500	+6.084%	9	684	-19.355%
2025-12-22	38.5900	39.7000	38.5900	39.4500	+5.679%	90	677	-14.449%
2025-12-19	38.2500	38.2500	36.5000	37.3300	+5.991%	16	613	-9.590%
2025-12-18	35.2000	35.2200	34.3500	35.2200	+2.892%	170	601	-4.174%
2025-12-17	37.0500	37.0500	32.4500	34.2300	-15.062%	40	439	-1.402%
2025-12-16	42.9800	42.9800	39.7000	40.3000	-2.774%	23	444	-16.253%
2025-12-15	50.0000	50.0000	41.4500	41.4500	-15.044%	32	433	-18.577%
2025-12-12	56.3400	57.7500	48.0000	48.7900	-32.517%	53	414	-30.826%
2025-12-11	69.7000	72.3000	69.7000	72.3000	-7.355%	4	437	-53.320%
2025-12-10	75.3500	78.0400	74.3400	78.0400	+4.822%	8	435	-56.753%
2025-12-09	74.4400	74.4500	74.4400	74.4500	+2.903%	30	436	-54.668%
2025-12-08	72.4000	74.3700	72.3500	72.3500	+10.374%	12	437	-53.352%
2025-12-05	67.0500	67.0500	65.5500	65.5500	+7.108%	3	425	-48.513%
2025-12-04	61.6200	62.0500	61.0500	61.2000	+2.598%	32	427	-44.853%
2025-12-03	59.6500	59.6500	59.6500	59.6500	-6.461%	1	417	-43.420%
2025-12-02	64.1800	64.1800	63.7700	63.7700	-5.791%	4	416	-47.075%
2025-12-01	68.9700	68.9700	67.6900	67.6900	-7.401%	33	414	-50.140%
2025-11-26	73.3800	73.3800	71.5000	73.1000	+11.263%	25	391	-53.830%
2025-11-25	62.9900	65.9500	62.9900	65.7000	+7.195%	88	391	-48.630%
2025-11-24	60.3000	61.2900	60.3000	61.2900	+32.892%	51	322	-44.934%
2025-11-21	46.6000	46.6000	46.1200	46.1200	-22.357%	3	312	-26.821%
2025-11-20	59.4000	59.4000	59.4000	59.4000	+18.091%	4	314	-43.182%
2025-11-19	48.0500	50.3000	48.0500	50.3000	+11.530%	2	310	-32.903%
2025-11-18	44.0300	45.1000	44.0300	45.1000	-0.879%	10	310	-25.166%
2025-11-17	45.5000	45.5000	45.5000	45.5000	+0.331%	1	311	-25.824%
2025-11-14	45.9300	45.9300	45.3000	45.3500	+5.662%	7	312	-25.579%
2025-11-13	43.3000	43.3000	42.9200	42.9200	-13.988%	3	312	-21.365%
2025-11-12	49.9000	49.9000	49.9000	49.9000	-3.872%	3	313	-32.365%
2025-11-10	51.9100	51.9100	51.9100	51.9100	+9.215%	1	313	-34.984%
2025-11-07	49.3000	49.3000	47.5300	47.5300	-7.816%	4	313	-28.992%
2025-11-06	52.8000	52.8000	51.5600	51.5600	-4.519%	4	316	-34.542%
2025-11-05	53.7800	54.9000	53.7800	54.0000	+8.325%	16	315	-37.500%
2025-11-04	54.2000	54.2000	49.8500	49.8500	-10.663%	14	318	-32.297%
2025-11-03	59.1500	59.1500	55.7000	55.8000	-9.268%	7	321	-39.516%
2025-10-31	61.5000	61.5000	61.5000	61.5000	-1.332%	1	321	-45.122%
2025-10-30	62.5500	62.5500	62.3300	62.3300	-5.761%	4	322	-45.853%
2025-10-29	60.7400	66.1400	60.7400	66.1400	+15.852%	7	318	-48.972%
2025-10-28	56.3000	57.0900	56.3000	57.0900	+11.504%	3	319	-40.883%
2025-10-27	50.3500	51.2000	50.3500	51.2000	+7.225%	48	313	-34.082%
2025-10-24	47.7500	47.7500	47.7500	47.7500	+9.594%	22	313	-29.319%
2025-10-23	42.0000	43.5700	42.0000	43.5700	+5.496%	15	312	-22.538%
2025-10-22	41.3000	41.3000	41.3000	41.3000	-4.641%	10	312	-18.281%
2025-10-21	44.5500	44.5500	43.1000	43.3100	-12.593%	33	302	-22.073%
2025-10-20	49.5500	49.5500	49.5500	49.5500	+1.122%	3	288	-31.887%
2025-10-16	52.1500	52.1500	49.0000	49.0000	-0.366%	5	285	-31.122%
2025-10-15	50.0300	50.0500	49.1800	49.1800	+6.014%	8	284	-31.375%
2025-10-14	45.0500	47.1000	45.0000	46.3900	-8.861%	124	278	-27.247%
2025-10-13	49.4700	50.9000	49.2000	50.9000	+41.467%	18	213	-33.694%
2025-10-10	44.3000	44.3000	35.9800	35.9800	-14.638%	2	216	-6.198%
2025-10-09	41.5500	42.8300	41.5500	42.1500	+4.332%	45	215	-19.929%
2025-10-06	40.4000	40.4000	40.4000	40.4000	+2.046%	3	207	-16.460%
2025-10-03	41.0500	41.0500	39.5900	39.5900	-0.277%	43	204	-14.751%
2025-10-02	39.7000	39.7000	39.7000	39.7000	+19.578%	8	162	-14.987%
2025-10-01	33.2000	33.2000	33.2000	33.2000	+0.454%	2	154	+1.657%
2025-09-30	35.0000	35.0000	33.0500	33.0500	-3.504%	8	156	+2.118%
2025-09-29	37.0000	37.0000	34.2500	34.2500	-7.182%	11	158	-1.460%
2025-09-26	36.7000	36.9000	36.7000	36.9000	+1.374%	25	155	-8.537%
2025-09-25	37.1000	37.1000	36.4000	36.4000	-8.543%	4	132	-7.280%
2025-09-24	39.8000	39.8000	39.8000	39.8000	-0.075%	1	132	-15.201%
2025-09-23	41.5000	41.5000	39.8300	39.8300	-1.654%	5	131	-15.265%
2025-09-22	40.5000	40.5000	40.5000	40.5000	-1.099%	4	127	-16.667%
2025-09-19	37.9000	40.9500	37.9000	40.9500	+0.245%	7	123	-17.582%
2025-09-18	41.6500	41.6500	40.8000	40.8500	-0.487%	44	119	-17.381%
2025-09-17	46.6500	46.6500	41.0500	41.0500	-16.224%	4	114	-17.783%
2025-09-16	48.7700	49.0000	48.7700	49.0000	+2.083%	3	114	-31.122%
2025-09-12	49.3500	49.3500	47.2500	48.0000	-3.518%	8	112	-29.688%
2025-09-11	50.7900	51.7200	49.7500	49.7500	-1.485%	12	104	-32.161%
2025-09-10	46.3500	54.0200	46.3500	50.5000	+26.630%	9	93	-33.168%
2025-09-08	43.0000	43.0000	39.2100	39.8800	+17.988%	96	91	-15.371%
2025-09-05	39.6200	39.6200	33.8000	33.8000	+50.624%	47	48	-0.148%
2025-09-03	22.4500	22.4600	22.4400	22.4400	+2.232%	3	33	+50.401%
2025-09-02	21.9500	21.9500	21.9500	21.9500	-2.444%	2	32	+53.759%
2025-08-27	22.5000	22.5000	22.5000	22.5000	+5.634%	6	30	+50.000%
2025-08-25	21.3000	21.6500	21.3000	21.3000	-3.270%	13	26	+58.451%
2025-08-22	22.0500	22.0500	22.0200	22.0200	-1.477%	23	25	+53.270%
2025-08-19	22.3500	22.3500	22.3500	22.3500	-15.116%	1	14	+51.007%
2025-08-13	28.6600	28.6600	26.3300	26.3300	-2.301%	13	13	+28.181%
2025-08-07	26.4100	26.9500	26.4100	26.9500	+29.880%	2	7	+25.232%
2025-08-01	19.6000	20.7500	19.6000	20.7500	0.000%	7	7	+62.651%