Dark

AVGO20270115C470
AVGO Jan 15 2027 470.00 Call (AVGO270115C00470000)
option OPRA

EOD

Jul 1, 2026

26.60-10.135%(-3.00)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	26.1800	27.2500	25.7300	26.6000	-10.135%	15	2,140	0.000%
2026-06-30	28.5000	29.6000	27.8000	29.6000	+5.526%	122	2,149	-10.135%
2026-06-29	27.1500	28.0500	25.5800	28.0500	+6.654%	33	2,137	-5.169%
2026-06-26	26.5600	28.0000	25.9400	26.3000	-12.333%	27	2,121	+1.141%
2026-06-25	33.2000	33.5000	30.0000	30.0000	-3.877%	33	2,115	-11.333%
2026-06-24	32.8000	33.4500	31.2100	31.2100	-1.546%	36	2,117	-14.771%
2026-06-23	33.3500	35.5500	31.7000	31.7000	-16.359%	19	2,106	-16.088%
2026-06-22	42.0000	42.0000	37.4500	37.9000	-17.965%	8	2,101	-29.815%
2026-06-18	44.8000	46.2000	43.3000	46.2000	+25.543%	11	2,100	-42.424%
2026-06-17	37.7000	39.8000	36.8000	36.8000	+18.901%	50	2,100	-27.717%
2026-06-16	35.0000	35.0000	30.3000	30.9500	-15.437%	11	2,073	-14.055%
2026-06-15	37.5600	37.5600	35.8200	36.6000	+8.444%	61	2,072	-27.322%
2026-06-12	33.7500	33.7500	33.7500	33.7500	-5.197%	1	2,073	-21.185%
2026-06-11	31.8800	35.6000	31.4500	35.6000	+14.103%	10	2,074	-25.281%
2026-06-10	34.3500	34.3500	30.6800	31.2000	-18.282%	176	2,073	-14.744%
2026-06-09	44.3400	44.3400	31.3000	38.1800	-5.025%	224	1,942	-30.330%
2026-06-08	41.7200	42.0000	38.7500	40.2000	+1.772%	50	1,781	-33.831%
2026-06-05	48.0000	48.0000	37.8000	39.5000	-29.527%	265	1,776	-32.658%
2026-06-04	50.1900	57.4700	47.0100	56.0500	-38.155%	128	1,673	-52.542%
2026-06-03	90.3200	98.7500	90.3200	90.6300	-2.862%	109	1,666	-70.650%
2026-06-02	96.8500	96.9400	86.9500	93.3000	+17.952%	202	1,708	-71.490%
2026-06-01	70.7000	82.0000	70.5500	79.1000	+25.595%	57	1,710	-66.372%
2026-05-29	65.9300	68.2400	62.9800	62.9800	+11.370%	40	1,703	-57.764%
2026-05-28	51.3900	56.6900	51.3900	56.5500	+4.144%	12	1,695	-52.962%
2026-05-27	54.5000	55.0000	52.4900	54.3000	+1.155%	22	1,694	-51.013%
2026-05-26	57.0700	57.0700	53.3800	53.6800	+10.886%	11	1,696	-50.447%
2026-05-22	49.1100	49.3500	47.4500	48.4100	-1.204%	9	1,693	-45.053%
2026-05-21	48.1500	50.0000	48.0500	49.0000	-4.947%	14	1,689	-45.714%
2026-05-20	49.0500	52.3100	49.0500	51.5500	+5.527%	34	1,689	-48.400%
2026-05-19	47.3000	49.2500	46.8500	48.8500	-6.507%	43	1,668	-45.548%
2026-05-18	53.2500	53.2500	52.2000	52.2500	-8.734%	29	1,668	-49.091%
2026-05-15	56.3000	57.5000	56.3000	57.2500	-12.381%	34	1,668	-53.537%
2026-05-14	57.0000	65.3400	57.0000	65.3400	+25.896%	71	1,683	-59.290%
2026-05-13	49.8000	52.0000	49.8000	51.9000	+5.703%	9	1,677	-48.748%
2026-05-12	54.7500	55.5700	47.6500	49.1000	-15.125%	26	1,677	-45.825%
2026-05-11	59.3000	59.4500	56.7500	57.8500	+0.960%	182	1,677	-54.019%
2026-05-08	53.6500	59.3000	53.6500	57.3000	+15.664%	45	1,657	-53.578%
2026-05-07	51.2000	54.8500	49.5400	49.5400	-7.315%	25	1,655	-46.306%
2026-05-06	60.0900	60.0900	52.6800	53.4500	-8.476%	19	1,654	-50.234%
2026-05-05	55.0000	58.9000	54.0000	58.4000	+17.505%	40	1,653	-54.452%
2026-05-04	48.7100	49.7000	48.7100	49.7000	-6.526%	4	1,670	-46.479%
2026-05-01	51.6500	53.1700	51.5000	53.1700	+5.706%	5	1,664	-49.972%
2026-04-30	50.0500	50.3000	47.2900	50.3000	+16.489%	13	1,664	-47.117%
2026-04-29	43.7700	43.9700	43.1800	43.1800	-2.352%	5	1,660	-38.397%
2026-04-28	44.4000	46.0700	43.3700	44.2200	-15.320%	9	1,662	-39.846%
2026-04-27	53.2300	54.2000	52.2000	52.2200	-7.493%	146	1,657	-49.062%
2026-04-24	51.2000	56.4500	51.2000	56.4500	+1.274%	22	1,649	-52.879%
2026-04-23	56.5000	58.7400	55.3500	55.7400	+2.275%	54	1,643	-52.278%
2026-04-22	49.3900	55.1100	49.3900	54.5000	+21.788%	228	1,599	-51.193%
2026-04-21	42.8700	45.1800	42.8700	44.7500	+4.021%	8	1,711	-40.559%
2026-04-20	44.9000	44.9000	42.7700	43.0200	-6.742%	37	1,705	-38.168%
2026-04-17	44.9300	46.1300	44.9300	46.1300	+4.367%	14	1,693	-42.337%
2026-04-16	44.2800	44.2800	44.1700	44.2000	+7.490%	42	1,683	-39.819%
2026-04-15	42.3000	43.3500	41.1200	41.1200	+17.318%	4	1,651	-35.311%
2026-04-14	35.6500	36.2500	35.0500	35.0500	-0.426%	16	1,649	-24.108%
2026-04-13	34.4500	35.2000	34.2500	35.2000	+0.860%	6	1,662	-24.432%
2026-04-10	30.2000	35.4000	30.2000	34.9000	+30.467%	75	1,661	-23.782%
2026-04-09	25.4500	26.9000	25.4500	26.7500	+7.000%	3	1,622	-0.561%
2026-04-08	22.9000	25.0000	22.1000	25.0000	+30.890%	240	1,622	+6.400%
2026-04-07	17.3000	19.2300	17.0500	19.1000	+38.406%	51	1,572	+39.267%
2026-04-06	13.4500	13.8700	13.3900	13.8000	-2.817%	13	1,619	+92.754%
2026-04-02	14.2000	14.2000	14.2000	14.2000	+10.078%	2	1,629	+87.324%
2026-03-31	13.4500	13.4500	12.9000	12.9000	+18.894%	14	1,629	+106.202%
2026-03-30	11.6000	11.6000	10.7500	10.8500	-15.234%	102	1,629	+145.161%
2026-03-27	13.6500	13.6500	12.8000	12.8000	-15.232%	15	1,530	+107.813%
2026-03-26	15.9500	15.9500	15.1000	15.1000	-9.309%	3	1,543	+76.159%
2026-03-25	16.7000	17.2000	16.6000	16.6500	-0.597%	12	1,544	+59.760%
2026-03-24	17.0000	17.0000	16.7500	16.7500	-6.162%	2	1,552	+58.806%
2026-03-23	17.6500	18.3000	17.4500	17.8500	+11.912%	31	1,554	+49.020%
2026-03-20	15.9000	15.9500	15.9000	15.9500	-5.341%	3	1,551	+66.771%
2026-03-19	14.9700	17.0000	14.9700	16.8500	-0.296%	7	1,552	+57.864%
2026-03-18	17.1000	17.2500	16.9000	16.9000	-5.481%	14	1,557	+57.396%
2026-03-17	18.2500	18.3000	17.4100	17.8800	-11.441%	105	1,543	+48.770%
2026-03-16	19.7500	20.9500	19.7500	20.1900	+0.348%	23	1,542	+31.748%
2026-03-13	23.9000	23.9000	20.1200	20.1200	-17.439%	7	1,542	+32.207%
2026-03-12	24.2200	24.4200	23.5800	24.3700	-5.907%	14	1,545	+9.151%
2026-03-11	26.6000	26.9500	25.8500	25.9000	-13.667%	102	1,543	+2.703%
2026-03-10	30.0000	30.0000	30.0000	30.0000	+4.530%	1	1,525	-11.333%
2026-03-09	22.4500	28.7000	22.4500	28.7000	+17.623%	7	1,524	-7.317%
2026-03-06	25.5000	26.3500	24.0000	24.4000	+4.721%	10	1,522	+9.016%
2026-03-05	22.2000	23.3000	21.7000	23.3000	+15.978%	147	1,515	+14.163%
2026-03-04	19.6000	20.5000	19.6000	20.0900	+0.955%	20	1,461	+32.404%
2026-03-03	19.5200	20.7000	19.4500	19.9000	-9.132%	110	1,469	+33.668%
2026-03-02	20.7500	21.9000	20.3500	21.9000	+3.059%	54	1,371	+21.461%
2026-02-27	20.7700	21.2500	20.7700	21.2500	-8.088%	3	1,360	+25.176%
2026-02-26	22.7500	23.1200	20.8500	23.1200	-14.843%	239	1,361	+15.052%
2026-02-25	28.7000	28.7000	27.0900	27.1500	+7.397%	19	1,143	-2.026%
2026-02-24	22.3000	25.7900	22.3000	25.2800	-0.119%	21	1,143	+5.222%
2026-02-23	27.5000	28.3500	25.3100	25.3100	-7.964%	13	1,143	+5.097%
2026-02-20	28.0000	28.1000	27.1000	27.5000	+0.733%	8	1,141	-3.273%
2026-02-19	26.4000	28.6600	26.4000	27.3000	+0.368%	388	1,143	-2.564%
2026-02-18	26.6000	27.2000	26.3400	27.2000	+4.215%	23	793	-2.206%
2026-02-17	24.8500	26.1000	24.8500	26.1000	-2.064%	2	795	+1.916%
2026-02-13	27.9000	28.6400	26.6500	26.6500	-7.785%	35	794	-0.188%
2026-02-12	31.9800	31.9800	28.7500	28.9000	-12.238%	102	794	-7.958%
2026-02-11	33.5000	33.5000	29.7800	32.9300	+0.488%	17	820	-19.223%
2026-02-10	32.6700	33.2200	32.3400	32.7700	-0.091%	5	815	-18.828%
2026-02-09	28.1300	33.8300	28.1300	32.8000	+13.495%	47	815	-18.902%
2026-02-06	28.4500	29.0900	28.4500	28.9000	+31.364%	36	800	-7.958%
2026-02-05	24.3000	24.3000	21.6500	22.0000	+3.189%	7	769	+20.909%
2026-02-04	23.4500	23.4500	19.2500	21.3200	-5.244%	7	771	+24.765%
2026-02-03	29.8000	29.8000	21.9500	22.5000	-20.914%	71	770	+18.222%
2026-02-02	28.4500	28.4500	28.4000	28.4500	-2.401%	3	722	-6.503%
2026-01-30	29.4000	29.4000	29.1500	29.1500	+6.387%	5	722	-8.748%
2026-01-29	27.4500	27.4500	25.8500	27.4000	-1.439%	17	722	-2.920%
2026-01-28	27.3300	27.8000	27.3300	27.8000	-0.180%	3	709	-4.317%
2026-01-27	27.8500	27.8500	27.8500	27.8500	+4.542%	1	711	-4.488%
2026-01-26	26.5000	26.6400	26.5000	26.6400	+8.513%	24	711	-0.150%
2026-01-23	24.7000	24.7000	24.5500	24.5500	-9.242%	7	687	+8.350%
2026-01-22	27.0500	27.0500	27.0500	27.0500	-0.368%	1	689	-1.664%
2026-01-21	27.7000	28.0500	26.8000	27.1500	-15.552%	26	689	-2.026%
2026-01-20	31.4400	32.1500	31.4400	32.1500	-11.188%	6	682	-17.263%
2026-01-16	35.7000	36.2000	35.7000	36.2000	+11.728%	2	679	-26.519%
2026-01-15	33.7500	33.7500	32.4000	32.4000	+4.113%	4	679	-17.901%
2026-01-14	31.9500	31.9500	30.0000	31.1200	-14.856%	377	678	-14.524%
2026-01-13	37.2000	37.2000	36.5500	36.5500	+8.618%	4	320	-27.223%
2026-01-12	33.1900	33.6500	33.1900	33.6500	+10.727%	2	317	-20.951%
2026-01-09	29.6100	30.3900	29.6100	30.3900	+7.957%	4	317	-12.471%
2026-01-08	29.3000	29.3000	28.0000	28.1500	-13.730%	37	317	-5.506%
2026-01-07	30.6000	33.5900	30.6000	32.6300	+1.178%	12	293	-18.480%
2026-01-05	32.0100	32.2500	32.0100	32.2500	-7.141%	2	305	-17.519%
2026-01-02	38.0900	38.0900	34.7300	34.7300	+1.698%	19	305	-23.409%
2025-12-31	34.1500	34.1500	34.1500	34.1500	-2.707%	1	285	-22.108%
2025-12-23	32.0700	35.1000	32.0700	35.1000	+15.689%	15	285	-24.217%
2025-12-19	30.2000	30.3400	30.2000	30.3400	+7.208%	2	294	-12.327%
2025-12-18	28.1000	28.3000	28.1000	28.3000	+4.815%	2	295	-6.007%
2025-12-17	31.2300	31.2300	27.0000	27.0000	-20.000%	14	293	-1.481%
2025-12-16	33.6000	33.9000	33.2900	33.7500	-0.589%	9	299	-21.185%
2025-12-15	39.9000	39.9000	33.9500	33.9500	-15.757%	7	293	-21.649%
2025-12-12	45.0400	45.2500	40.3000	40.3000	-38.095%	16	295	-33.995%
2025-12-11	60.7800	65.9400	60.5500	65.1000	+3.613%	59	284	-59.140%
2025-12-10	62.8300	62.8300	62.8300	62.8300	-3.561%	9	247	-57.664%
2025-12-09	65.0500	65.1500	64.5000	65.1500	+4.659%	41	238	-59.171%
2025-12-08	62.8000	62.8000	62.2500	62.2500	+6.959%	9	207	-57.269%
2025-12-05	58.2000	58.2000	58.2000	58.2000	+10.646%	1	206	-54.296%
2025-12-04	53.0500	53.5500	52.4000	52.6000	+0.382%	55	207	-49.430%
2025-12-03	52.4000	52.4000	52.4000	52.4000	-2.999%	1	191	-49.237%
2025-12-02	54.3000	54.5500	53.9500	54.0200	-13.318%	36	190	-50.759%
2025-11-28	62.3200	62.3200	62.3200	62.3200	+0.841%	1	180	-57.317%
2025-11-26	58.6500	63.5100	58.6500	61.8000	+9.516%	9	180	-56.958%
2025-11-25	56.4300	56.4300	56.4300	56.4300	+4.018%	15	180	-52.862%
2025-11-24	47.5300	54.2500	47.5300	54.2500	+37.620%	16	165	-50.968%
2025-11-21	39.4200	39.4200	39.4200	39.4200	-7.465%	2	160	-32.522%
2025-11-20	51.1500	51.2000	42.6000	42.6000	-0.930%	4	159	-37.559%
2025-11-19	41.8500	43.0000	41.2000	43.0000	+20.280%	27	160	-38.140%
2025-11-14	35.7500	35.7500	35.7500	35.7500	-15.083%	1	172	-25.594%
2025-11-12	43.0000	43.0000	42.1000	42.1000	-3.551%	2	171	-36.817%
2025-11-10	43.6500	43.6500	43.6500	43.6500	-1.356%	10	171	-39.061%
2025-11-06	42.9700	44.2500	42.9700	44.2500	-4.221%	16	181	-39.887%
2025-11-05	46.4000	46.4000	46.0500	46.2000	-5.906%	8	196	-42.424%
2025-11-03	49.1000	49.1000	49.1000	49.1000	-4.919%	2	188	-45.825%
2025-10-30	51.6400	51.6400	51.6400	51.6400	-5.818%	4	188	-48.490%
2025-10-29	54.3000	54.8300	54.3000	54.8300	+11.556%	30	184	-51.486%
2025-10-28	45.4100	49.4500	44.5500	49.1500	+14.170%	40	194	-45.880%
2025-10-27	42.1700	43.0500	41.7200	43.0500	+19.186%	5	218	-38.211%
2025-10-23	36.1200	36.1200	36.1200	36.1200	-1.041%	6	218	-26.357%
2025-10-21	36.5000	36.5000	36.5000	36.5000	-4.074%	1	218	-27.123%
2025-10-20	38.1500	38.1500	38.0500	38.0500	-17.641%	46	219	-30.092%
2025-10-16	42.5500	46.2000	42.5500	46.2000	+16.080%	6	173	-42.424%
2025-10-15	39.8000	39.8000	39.8000	39.8000	+2.104%	1	178	-33.166%
2025-10-14	37.7500	38.9800	37.3000	38.9800	-7.521%	186	179	-31.760%
2025-10-13	39.1500	42.6000	38.5000	42.1500	+35.749%	65	78	-36.892%
2025-10-10	35.4500	35.4500	31.0500	31.0500	-13.147%	13	28	-14.332%
2025-10-09	35.7500	35.7500	35.7500	35.7500	+13.312%	1	23	-25.594%
2025-10-07	31.5500	31.5500	31.5500	31.5500	-4.970%	1	23	-15.689%
2025-10-06	33.2000	33.2000	33.2000	33.2000	+0.606%	1	23	-19.880%
2025-10-03	33.0000	33.0000	33.0000	33.0000	-1.522%	1	23	-19.394%
2025-10-02	33.4100	33.5100	33.4000	33.5100	+8.167%	4	23	-20.621%
2025-10-01	30.9800	30.9800	30.9800	30.9800	+1.574%	2	22	-14.138%
2025-09-29	30.5000	30.5000	30.5000	30.5000	+2.007%	1	20	-12.787%
2025-09-26	30.6500	30.6500	29.9000	29.9000	-6.181%	2	20	-11.037%
2025-09-24	32.1400	32.1500	31.6500	31.8700	-6.676%	7	21	-16.536%
2025-09-19	34.1500	34.1500	34.1500	34.1500	+0.737%	2	19	-22.108%
2025-09-18	33.8800	33.9000	33.8800	33.9000	-14.824%	3	17	-21.534%
2025-09-16	39.8000	39.8000	39.8000	39.8000	-4.785%	4	15	-33.166%
2025-09-15	39.9900	41.8000	39.9900	41.8000	+3.414%	8	11	-36.364%
2025-09-11	42.4500	42.4500	40.4200	40.4200	-3.647%	5	11	-34.191%
2025-09-10	41.1500	46.1000	41.1500	41.9500	+32.753%	10	8	-36.591%
2025-09-09	31.6000	31.6000	31.6000	31.6000	-6.454%	1	2	-15.823%
2025-09-08	35.0000	35.0000	33.7800	33.7800	0.000%	3	2	-21.255%