Dark

AVGO20270115C460
AVGO Jan 15 2027 460.00 Call (AVGO270115C00460000)
option OPRA

EOD

Jul 1, 2026

28.82-9.085%(-2.88)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	29.0000	29.4900	27.9400	28.8200	-9.085%	69	2,314	0.000%
2026-06-30	30.9200	31.8000	30.0800	31.7000	+5.667%	36	2,360	-9.085%
2026-06-29	27.0900	30.5600	26.6700	30.0000	+2.951%	35	2,343	-3.933%
2026-06-26	28.5000	29.9300	28.1000	29.1400	-12.229%	64	2,345	-1.098%
2026-06-25	33.9300	35.2500	33.2000	33.2000	-6.321%	16	2,325	-13.193%
2026-06-24	35.7000	36.4500	34.2000	35.4400	+1.986%	105	2,327	-18.679%
2026-06-23	37.5000	37.5000	34.0200	34.7500	-14.091%	56	2,375	-17.065%
2026-06-22	50.0000	50.0000	39.7300	40.4500	-18.034%	47	2,370	-28.752%
2026-06-18	47.0000	49.3500	46.9600	49.3500	+19.002%	40	2,380	-41.601%
2026-06-17	35.4000	42.5000	35.4000	41.4700	+25.667%	23	2,380	-30.504%
2026-06-16	34.0000	35.0000	33.0000	33.0000	-17.085%	28	2,378	-12.667%
2026-06-15	40.0000	40.0000	38.4700	39.8000	+10.525%	41	2,377	-27.588%
2026-06-12	36.2200	36.4200	35.3000	36.0100	-1.477%	14	2,372	-19.967%
2026-06-11	33.4500	36.5500	32.9200	36.5500	+8.296%	11	2,370	-21.149%
2026-06-10	36.3700	36.5200	32.9800	33.7500	-10.832%	170	2,371	-14.607%
2026-06-09	45.0500	45.0500	35.0000	37.8500	-11.977%	266	2,284	-23.857%
2026-06-08	46.5700	46.6000	42.2000	43.0000	+4.318%	168	2,127	-32.977%
2026-06-05	48.1000	48.9800	41.2200	41.2200	-30.017%	246	2,188	-30.082%
2026-06-04	54.1200	61.1300	49.7800	58.9000	-38.000%	237	2,104	-51.070%
2026-06-03	105.5500	105.5500	95.0000	95.0000	+1.128%	176	2,126	-69.663%
2026-06-02	101.2900	103.1000	91.0500	93.9400	+13.235%	521	2,181	-69.321%
2026-06-01	77.4900	85.6500	75.0000	82.9600	+13.488%	234	2,411	-65.260%
2026-05-29	63.2000	73.2000	62.0000	73.1000	+23.898%	32	2,359	-60.575%
2026-05-28	56.7000	59.5000	52.5500	59.0000	+0.597%	451	2,343	-51.153%
2026-05-27	61.0300	61.7400	56.1900	58.6500	+3.057%	42	2,112	-50.861%
2026-05-26	62.5800	62.5800	56.7300	56.9100	+10.505%	36	2,116	-49.359%
2026-05-22	52.2000	52.5000	51.2500	51.5000	+0.195%	38	2,117	-44.039%
2026-05-21	55.9500	55.9500	51.4000	51.4000	-6.119%	9	2,115	-43.930%
2026-05-20	56.5400	57.6200	54.7500	54.7500	+6.829%	12	2,115	-47.361%
2026-05-19	51.0500	51.9000	50.5500	51.2500	-8.236%	50	2,122	-43.766%
2026-05-18	56.5500	56.8000	54.4000	55.8500	-8.980%	39	2,122	-48.397%
2026-05-15	62.5000	62.5000	61.1000	61.3600	-10.749%	9	2,122	-53.031%
2026-05-14	62.7700	68.7500	62.7700	68.7500	+23.540%	45	2,121	-58.080%
2026-05-13	51.0000	55.6500	51.0000	55.6500	+3.593%	36	2,111	-48.212%
2026-05-12	53.0600	53.7200	51.8500	53.7200	-13.201%	15	2,111	-46.351%
2026-05-11	60.4000	62.5900	60.4000	61.8900	+0.389%	9	2,111	-53.434%
2026-05-08	57.2000	61.6500	57.2000	61.6500	+23.300%	20	2,109	-53.252%
2026-05-07	57.2100	57.2100	50.0000	50.0000	-11.583%	33	2,099	-42.360%
2026-05-06	64.0700	64.0700	55.7300	56.5500	-8.495%	27	2,104	-49.036%
2026-05-05	57.3500	62.6300	57.3500	61.8000	+20.304%	84	2,096	-53.366%
2026-05-04	52.9800	53.1000	50.7500	51.3700	-8.399%	22	2,054	-43.897%
2026-05-01	55.7000	56.2500	54.1500	56.0800	+6.515%	21	2,052	-48.609%
2026-04-30	53.8500	53.8500	52.6000	52.6500	+15.032%	26	2,052	-45.261%
2026-04-29	46.6900	47.1700	45.0000	45.7700	-2.824%	16	2,052	-37.033%
2026-04-28	47.1300	47.1300	45.7500	47.1000	-15.591%	45	2,048	-38.811%
2026-04-27	57.2100	57.3800	55.6000	55.8000	-6.486%	17	2,036	-48.351%
2026-04-24	55.4700	60.2500	55.4700	59.6700	+0.862%	147	2,033	-51.701%
2026-04-23	60.0000	62.3700	58.8800	59.1600	+1.562%	64	2,099	-51.285%
2026-04-22	52.5400	58.6300	52.5400	58.2500	+22.632%	81	2,114	-50.524%
2026-04-21	45.8400	48.0500	45.3900	47.5000	+2.260%	21	2,103	-39.326%
2026-04-20	49.2000	49.2000	45.5000	46.4500	-7.470%	108	2,103	-37.955%
2026-04-17	49.0000	50.2000	48.3300	50.2000	+5.684%	170	2,065	-42.590%
2026-04-16	47.2400	47.6000	46.2500	47.5000	+6.862%	29	1,942	-39.326%
2026-04-15	43.9500	46.4500	43.9000	44.4500	+16.300%	75	1,930	-35.163%
2026-04-14	38.1400	38.6600	38.1400	38.2200	+3.297%	10	1,936	-24.594%
2026-04-13	35.8500	37.0000	35.8500	37.0000	-1.987%	2	1,932	-22.108%
2026-04-10	30.1300	37.7500	30.1300	37.7500	+32.969%	37	1,933	-23.656%
2026-04-09	27.6000	28.3900	27.6000	28.3900	+7.253%	2	1,903	+1.515%
2026-04-08	25.9500	26.7700	23.8500	26.4700	+29.819%	45	1,902	+8.878%
2026-04-07	18.6000	20.5300	18.6000	20.3900	+33.268%	31	1,870	+41.344%
2026-04-06	15.7500	15.7500	15.1500	15.3000	-1.923%	17	1,875	+88.366%
2026-04-02	14.5000	16.0000	13.8000	15.6000	-2.682%	20	1,871	+84.744%
2026-04-01	15.5000	16.0300	15.5000	16.0300	+10.552%	23	1,871	+79.788%
2026-03-31	13.1000	14.5000	13.1000	14.5000	+23.615%	28	1,851	+98.759%
2026-03-30	12.8000	12.8000	11.7300	11.7300	-19.159%	1,003	1,826	+145.695%
2026-03-27	13.8000	14.5500	13.8000	14.5100	-10.487%	7	832	+98.622%
2026-03-26	16.6200	16.8000	16.0900	16.2100	-13.083%	54	831	+77.791%
2026-03-24	18.2700	18.6500	17.9500	18.6500	-6.750%	4	834	+54.531%
2026-03-23	19.6500	20.0000	19.6500	20.0000	+15.274%	2	836	+44.100%
2026-03-20	18.5800	18.5800	17.2000	17.3500	-4.513%	30	836	+66.110%
2026-03-19	18.1000	18.7000	17.8000	18.1700	+1.793%	107	833	+58.613%
2026-03-18	20.0000	20.0000	17.8500	17.8500	-8.226%	9	808	+61.457%
2026-03-17	21.1000	21.1000	18.4900	19.4500	-12.936%	35	808	+48.175%
2026-03-16	21.6000	22.3400	21.3500	22.3400	+3.187%	16	837	+29.006%
2026-03-13	23.5800	23.5800	21.6500	21.6500	-19.247%	10	834	+33.118%
2026-03-12	25.3500	26.8100	25.3500	26.8100	-4.692%	20	837	+7.497%
2026-03-11	28.2000	28.2000	27.9200	28.1300	-2.832%	4	829	+2.453%
2026-03-10	28.9500	28.9500	28.9500	28.9500	-5.392%	1	828	-0.449%
2026-03-09	29.6000	30.6000	29.2400	30.6000	+9.091%	19	828	-5.817%
2026-03-06	26.3500	28.1500	26.3500	28.0500	+13.793%	13	828	+2.745%
2026-03-05	25.7600	25.7600	24.6500	24.6500	+16.880%	3	828	+16.917%
2026-03-04	22.5500	22.5500	21.0900	21.0900	-2.587%	4	826	+36.652%
2026-03-03	20.9500	22.0200	20.8900	21.6500	-6.962%	10	824	+33.118%
2026-03-02	23.2500	23.2700	22.5000	23.2700	-3.324%	37	831	+23.850%
2026-02-27	24.0700	24.0700	24.0700	24.0700	+1.476%	2	818	+19.734%
2026-02-26	24.2500	24.2500	22.8000	23.7200	-11.493%	22	818	+21.501%
2026-02-24	27.3000	27.4000	26.4300	26.8000	-7.586%	91	814	+7.537%
2026-02-20	30.4000	30.7500	29.0000	29.0000	-2.848%	38	791	-0.621%
2026-02-19	30.0500	30.0500	29.8500	29.8500	-0.896%	31	779	-3.451%
2026-02-18	30.1200	30.1200	30.1200	30.1200	+2.275%	1	764	-4.316%
2026-02-17	26.5000	29.4500	26.5000	29.4500	+3.697%	4	765	-2.139%
2026-02-13	29.5000	29.7500	28.3500	28.4000	-11.801%	27	754	+1.479%
2026-02-12	32.7000	32.7000	32.2000	32.2000	-8.497%	26	754	-10.497%
2026-02-11	34.0800	35.1900	34.0800	35.1900	+3.348%	6	753	-18.102%
2026-02-10	36.1300	36.1300	34.0500	34.0500	-4.085%	33	746	-15.360%
2026-02-09	34.2100	36.6500	34.1800	35.5000	+14.887%	128	741	-18.817%
2026-02-06	28.0500	30.9700	28.0500	30.9000	+34.056%	261	808	-6.731%
2026-02-05	26.1900	27.1300	23.0500	23.0500	+12.494%	7	630	+25.033%
2026-02-04	23.9000	23.9000	20.2000	20.4900	-14.268%	22	625	+40.654%
2026-02-03	25.8000	26.1500	23.9000	23.9000	-21.122%	16	625	+20.586%
2026-02-02	29.4000	30.3000	29.4000	30.3000	+1.508%	12	634	-4.884%
2026-01-30	31.0500	31.0500	29.8500	29.8500	+3.502%	33	622	-3.451%
2026-01-29	28.8400	28.8400	28.8400	28.8400	-4.027%	1	632	-0.069%
2026-01-28	30.0500	30.0500	30.0500	30.0500	+0.502%	1	631	-4.093%
2026-01-27	30.0000	30.6600	29.9000	29.9000	+6.633%	28	630	-3.612%
2026-01-26	28.0800	28.2000	26.6800	28.0400	+8.472%	4	605	+2.782%
2026-01-23	25.1000	26.3500	24.9000	25.8500	-8.496%	32	606	+11.489%
2026-01-22	29.0100	29.1000	28.2500	28.2500	-5.518%	8	600	+2.018%
2026-01-21	29.4000	29.9000	28.0000	29.9000	-3.548%	11	597	-3.612%
2026-01-20	33.7700	33.7700	31.0000	31.0000	-14.436%	25	598	-7.032%
2026-01-16	35.1500	36.2300	35.1500	36.2300	+0.277%	3	593	-20.453%
2026-01-15	36.1300	36.1300	36.1300	36.1300	+11.754%	1	593	-20.232%
2026-01-14	32.0500	32.3300	32.0500	32.3300	-17.103%	10	593	-10.857%
2026-01-13	39.6600	40.0800	39.0000	39.0000	+11.748%	9	586	-26.103%
2026-01-09	33.0100	34.9000	33.0100	34.9000	+14.727%	12	580	-17.421%
2026-01-08	30.4300	30.4300	29.3000	30.4200	-12.309%	198	582	-5.260%
2026-01-07	33.8000	35.4500	33.8000	34.6900	-5.605%	13	608	-16.921%
2026-01-06	36.7400	36.7500	36.7200	36.7500	+4.196%	5	607	-21.578%
2026-01-05	35.2700	35.2700	35.2700	35.2700	-4.804%	1	602	-18.287%
2026-01-02	37.0500	37.0500	37.0500	37.0500	+3.549%	1	601	-22.213%
2025-12-31	35.7800	35.7800	35.7800	35.7800	-4.587%	1	599	-19.452%
2025-12-30	38.0000	38.0000	37.5000	37.5000	0.000%	30	599	-23.147%
2025-12-29	37.5000	37.5000	37.5000	37.5000	-3.599%	2	583	-23.147%
2025-12-26	38.3500	38.9000	38.3500	38.9000	+2.910%	2	581	-25.913%
2025-12-24	38.0000	38.0200	37.8000	37.8000	+4.132%	7	576	-23.757%
2025-12-23	36.3000	36.3000	36.3000	36.3000	+6.140%	1	576	-20.606%
2025-12-22	34.2000	34.2000	34.2000	34.2000	+3.199%	1	576	-15.731%
2025-12-19	33.6900	33.6900	32.1500	33.1400	+7.948%	56	575	-13.036%
2025-12-18	30.4700	30.9500	29.4000	30.7000	+2.744%	24	560	-6.124%
2025-12-17	31.3000	31.3000	29.5000	29.8800	-16.067%	22	555	-3.548%
2025-12-16	35.9000	36.0500	35.3000	35.6000	+0.253%	33	565	-19.045%
2025-12-15	44.3000	44.3000	35.4600	35.5100	-17.896%	34	557	-18.840%
2025-12-12	50.3700	51.5000	43.2500	43.2500	-32.852%	357	558	-33.364%
2025-12-11	63.6100	64.4100	62.4800	64.4100	-6.652%	160	440	-55.255%
2025-12-10	66.8000	69.0000	66.8000	69.0000	+1.025%	16	382	-58.232%
2025-12-09	68.3000	68.3000	68.3000	68.3000	+1.290%	10	381	-57.804%
2025-12-08	67.3900	67.4300	67.3900	67.4300	+13.710%	2	381	-57.259%
2025-12-05	60.2000	60.2000	59.2700	59.3000	+7.233%	3	381	-51.400%
2025-12-04	54.8500	56.3500	54.8500	55.3000	-5.792%	71	381	-47.884%
2025-12-01	62.9000	62.9000	58.7000	58.7000	-12.908%	2	359	-50.903%
2025-11-28	67.4000	67.4000	67.3000	67.4000	+0.149%	3	359	-57.240%
2025-11-26	61.6500	67.3000	61.6500	67.3000	+14.886%	67	357	-57.177%
2025-11-25	54.8500	58.5800	54.8500	58.5800	+2.772%	4	357	-50.802%
2025-11-24	57.0000	57.0000	57.0000	57.0000	+37.881%	2	355	-49.439%
2025-11-17	41.3400	41.3400	41.3400	41.3400	+5.057%	1	355	-30.285%
2025-11-14	36.5500	39.3500	36.5500	39.3500	+2.715%	10	354	-26.760%
2025-11-13	38.7800	38.7800	38.1500	38.3100	-18.001%	10	360	-24.772%
2025-11-10	45.7300	46.7200	45.7300	46.7200	+10.267%	4	352	-38.313%
2025-11-07	41.8800	42.3700	41.8800	42.3700	-12.639%	2	352	-31.980%
2025-11-05	49.3000	49.3000	48.5000	48.5000	-4.055%	4	354	-40.577%
2025-11-03	51.6500	51.7000	50.5500	50.5500	-7.333%	5	353	-42.987%
2025-10-31	54.5500	54.5500	54.5500	54.5500	+1.019%	1	353	-47.168%
2025-10-30	53.4000	54.0000	53.2000	54.0000	-3.191%	5	353	-46.630%
2025-10-29	57.9700	57.9700	55.7800	55.7800	+7.476%	12	353	-48.333%
2025-10-28	47.4700	52.2500	47.3500	51.9000	+38.032%	16	354	-44.470%
2025-10-21	37.4100	37.6000	37.4100	37.6000	-6.234%	2	366	-23.351%
2025-10-17	40.1000	40.1000	40.1000	40.1000	-11.984%	2	366	-28.130%
2025-10-16	45.3300	45.5600	45.2500	45.5600	+6.077%	21	368	-36.743%
2025-10-15	46.0000	46.2600	42.9500	42.9500	+8.872%	13	348	-32.899%
2025-10-14	39.2900	41.0000	39.2900	39.4500	-11.745%	13	336	-26.946%
2025-10-13	46.0000	46.0000	44.7000	44.7000	+28.818%	120	325	-35.526%
2025-10-10	34.7000	34.7000	34.7000	34.7000	+0.434%	4	209	-16.945%
2025-10-03	35.1000	35.1000	34.5500	34.5500	-2.484%	31	209	-16.585%
2025-10-02	33.9900	35.8100	33.9900	35.4300	+21.128%	36	183	-18.657%
2025-09-30	28.9500	29.2800	28.9500	29.2500	-11.631%	9	176	-1.470%
2025-09-25	32.0700	33.9100	32.0700	33.1000	-4.391%	39	183	-12.931%
2025-09-24	34.6200	34.6200	34.6200	34.6200	-3.833%	10	149	-16.753%
2025-09-22	35.8500	36.0000	35.8500	36.0000	+0.699%	2	143	-19.944%
2025-09-19	34.8500	35.7500	34.8500	35.7500	-2.135%	13	143	-19.385%
2025-09-17	36.2300	36.5300	36.2300	36.5300	-13.107%	3	132	-21.106%
2025-09-16	42.7000	42.7000	42.0400	42.0400	-1.546%	5	131	-31.446%
2025-09-12	41.8000	43.1000	41.8000	42.7000	-9.630%	20	130	-32.506%
2025-09-10	44.0500	48.8500	44.0500	47.2500	+46.785%	122	116	-39.005%
2025-09-09	32.1900	32.1900	32.1900	32.1900	0.000%	1	1	-10.469%