Dark

AVGO20270115C480
AVGO Jan 15 2027 480.00 Call (AVGO270115C00480000)
option OPRA

EOD

Jul 1, 2026

24.45-8.939%(-2.40)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	24.2500	25.0000	24.0000	24.4500	-8.939%	13	3,104	0.000%
2026-06-30	25.1800	27.0300	25.1800	26.8500	+2.286%	32	3,102	-8.939%
2026-06-29	24.7000	26.2500	24.0900	26.2500	+9.375%	42	3,093	-6.857%
2026-06-26	24.9500	25.7000	24.0000	24.0000	-14.984%	190	3,095	+1.875%
2026-06-25	31.6200	31.6200	28.0000	28.2300	-4.467%	3	3,081	-13.390%
2026-06-24	30.4000	31.5000	29.5500	29.5500	+0.169%	49	3,078	-17.259%
2026-06-23	30.6500	33.0000	29.1500	29.5000	-17.873%	77	3,095	-17.119%
2026-06-22	35.0000	36.3900	35.0000	35.9200	-12.603%	29	3,094	-31.932%
2026-06-18	40.8500	42.2700	40.8500	41.1000	+17.529%	29	3,086	-40.511%
2026-06-17	31.0100	37.2500	31.0100	34.9700	+20.711%	778	3,086	-30.083%
2026-06-16	29.4500	29.5000	28.4600	28.9700	-16.029%	31	2,352	-15.602%
2026-06-15	35.0600	35.4500	32.9100	34.5000	+11.650%	277	2,340	-29.130%
2026-06-12	30.4100	31.6000	30.4100	30.9000	-5.879%	57	2,243	-20.874%
2026-06-11	30.5000	32.8300	28.7700	32.8300	+13.402%	28	2,247	-25.525%
2026-06-10	31.5000	31.5000	28.9500	28.9500	-14.095%	16	2,231	-15.544%
2026-06-09	42.1600	42.1600	29.5000	33.7000	-10.964%	26	2,224	-27.448%
2026-06-08	39.5000	40.0000	37.1000	37.8500	+3.984%	314	2,225	-35.403%
2026-06-05	46.3200	46.3200	35.7900	36.4000	-30.838%	164	2,238	-32.830%
2026-06-04	48.9000	54.3500	43.6000	52.6300	-40.193%	314	2,233	-53.544%
2026-06-03	97.1000	97.1000	85.0000	88.0000	-0.845%	658	2,257	-72.216%
2026-06-02	90.3500	93.2300	83.1000	88.7500	+19.288%	404	2,473	-72.451%
2026-06-01	67.2800	78.9000	66.2700	74.4000	+12.523%	381	2,500	-67.137%
2026-05-29	56.7500	66.1200	56.7500	66.1200	+26.328%	184	2,183	-63.022%
2026-05-28	48.5300	53.3300	47.4700	52.3400	+2.567%	37	2,110	-53.286%
2026-05-27	52.9500	52.9500	48.8500	51.0300	+1.451%	178	2,110	-52.087%
2026-05-26	52.7800	56.9000	50.3000	50.3000	+9.586%	34	2,025	-51.392%
2026-05-22	47.6000	47.6000	45.4500	45.9000	+3.378%	29	2,028	-46.732%
2026-05-21	47.3800	47.5800	44.4000	44.4000	-8.642%	98	2,016	-44.932%
2026-05-20	49.7400	50.2500	48.3000	48.6000	+7.880%	55	2,016	-49.691%
2026-05-19	45.7000	47.3100	44.9500	45.0500	-7.495%	52	1,970	-45.727%
2026-05-18	50.5000	50.5000	48.7000	48.7000	-10.642%	7	1,970	-49.795%
2026-05-15	54.5300	55.4000	53.2000	54.5000	-11.339%	38	1,970	-55.138%
2026-05-14	48.3200	62.5800	48.3200	61.4700	+25.321%	117	1,947	-60.224%
2026-05-13	47.5000	49.1500	46.0000	49.0500	-1.900%	48	2,001	-50.153%
2026-05-12	53.0500	53.0500	44.4800	50.0000	-8.892%	99	2,001	-51.100%
2026-05-11	55.2500	55.8600	53.9500	54.8800	+0.882%	34	2,001	-55.448%
2026-05-08	48.0000	55.2300	48.0000	54.4000	+19.587%	325	1,998	-55.055%
2026-05-07	48.4700	50.5000	45.2100	45.4900	-11.135%	981	2,036	-46.252%
2026-05-06	53.0000	53.0000	50.0800	51.1900	-6.588%	15	1,469	-52.237%
2026-05-05	49.0500	55.0500	48.9000	54.8000	+20.572%	333	1,458	-55.383%
2026-05-04	45.4500	45.4500	45.4500	45.4500	-7.245%	5	1,288	-46.205%
2026-05-01	48.4200	49.8300	48.4200	49.0000	+5.376%	30	1,290	-50.102%
2026-04-30	45.3100	47.2000	45.3100	46.5000	+9.541%	18	1,290	-47.419%
2026-04-29	41.0000	42.4500	40.0000	42.4500	+2.487%	5	1,287	-42.403%
2026-04-28	40.6900	41.7500	39.8400	41.4200	-17.243%	13	1,286	-40.971%
2026-04-27	50.0500	50.0500	49.3000	50.0500	-4.866%	12	1,282	-51.149%
2026-04-24	52.0000	52.6100	51.7000	52.6100	-0.265%	4	1,282	-53.526%
2026-04-23	54.9600	56.2300	51.6000	52.7500	+0.495%	406	1,281	-53.649%
2026-04-22	43.9800	52.4900	43.9500	52.4900	+25.845%	63	1,153	-53.420%
2026-04-21	42.1000	42.1000	40.8000	41.7100	+2.532%	20	1,112	-41.381%
2026-04-20	41.6500	41.6500	39.9700	40.6800	-5.373%	49	1,112	-39.897%
2026-04-17	42.5500	43.3500	42.4000	42.9900	+4.700%	7	1,097	-43.126%
2026-04-16	41.0500	41.3500	40.4000	41.0600	+1.383%	10	1,094	-40.453%
2026-04-15	37.0000	40.5000	37.0000	40.5000	+21.805%	162	1,090	-39.630%
2026-04-14	34.1300	34.1300	32.7000	33.2500	-1.743%	6	1,030	-26.466%
2026-04-13	30.5000	33.8400	30.5000	33.8400	+4.091%	19	1,028	-27.748%
2026-04-10	28.8500	33.3000	28.8500	32.5100	+37.000%	173	1,019	-24.792%
2026-04-09	23.6000	25.0000	23.5200	23.7300	+7.864%	66	990	+3.034%
2026-04-08	20.6000	22.0300	20.3000	22.0000	+21.547%	42	985	+11.136%
2026-04-07	16.0700	18.1000	15.6400	18.1000	+43.651%	11	974	+35.083%
2026-04-06	12.5000	12.6000	12.5000	12.6000	-2.326%	2	971	+94.048%
2026-04-02	11.8000	13.3000	11.8000	12.9000	-0.232%	11	981	+89.535%
2026-04-01	12.6200	12.9300	12.5400	12.9300	+6.420%	10	981	+89.095%
2026-03-31	11.0100	12.2200	11.0100	12.1500	+22.233%	7	982	+101.235%
2026-03-30	11.4000	11.4000	9.9000	9.9400	-15.404%	62	983	+145.976%
2026-03-27	12.3500	12.3800	11.7500	11.7500	-14.296%	161	932	+108.085%
2026-03-26	14.1500	14.1500	13.7100	13.7100	-10.742%	5	920	+78.337%
2026-03-25	15.2900	15.3600	15.2900	15.3600	-2.476%	2	917	+59.180%
2026-03-24	15.2000	15.8500	15.2000	15.7500	-5.120%	7	915	+55.238%
2026-03-23	16.4700	16.6000	15.7500	16.6000	+13.311%	13	911	+47.289%
2026-03-20	15.1300	15.1300	14.5000	14.6500	-4.248%	21	911	+66.894%
2026-03-19	14.2500	15.3000	14.2400	15.3000	+2.000%	12	910	+59.804%
2026-03-18	17.2500	17.2500	15.0000	15.0000	-6.250%	16	915	+63.000%
2026-03-17	17.5500	17.5500	16.0000	16.0000	-10.864%	3	924	+52.813%
2026-03-16	17.9500	18.7500	17.9500	17.9500	-3.235%	19	925	+36.212%
2026-03-13	19.5500	19.5500	18.5500	18.5500	-19.905%	11	938	+31.806%
2026-03-12	22.3500	23.2800	22.3500	23.1600	-2.648%	10	932	+5.570%
2026-03-11	24.7000	24.7000	23.5000	23.7900	-8.676%	24	929	+2.774%
2026-03-10	27.3000	28.4400	26.0500	26.0500	-3.519%	8	947	-6.142%
2026-03-09	24.7500	27.0000	24.7500	27.0000	+16.229%	79	947	-9.444%
2026-03-06	23.4000	23.4000	22.8000	23.2300	+9.835%	4	1,039	+5.252%
2026-03-05	19.9600	22.1500	19.9000	21.1500	+12.920%	49	1,035	+15.603%
2026-03-04	18.6000	19.0500	18.5000	18.7300	-6.115%	68	1,044	+30.539%
2026-03-02	19.8000	19.9500	19.8000	19.9500	-3.623%	3	1,038	+22.556%
2026-02-27	20.5000	20.7000	20.5000	20.7000	-4.520%	7	1,038	+18.116%
2026-02-26	22.7100	22.7100	19.4500	21.6800	-15.147%	18	1,035	+12.777%
2026-02-25	26.9000	26.9700	25.5500	25.5500	+9.422%	5	1,027	-4.305%
2026-02-24	23.3500	23.3500	23.3500	23.3500	-9.038%	1	1,027	+4.711%
2026-02-20	26.2500	26.2500	25.6700	25.6700	-3.315%	7	1,027	-4.753%
2026-02-19	26.1300	26.5500	26.1300	26.5500	+3.307%	23	1,022	-7.910%
2026-02-18	24.0000	25.7000	24.0000	25.7000	-0.772%	29	1,010	-4.864%
2026-02-17	25.5000	26.2000	25.5000	25.9000	+3.393%	56	1,019	-5.598%
2026-02-13	26.1000	26.3000	25.0500	25.0500	-8.073%	4	1,004	-2.395%
2026-02-12	28.6500	28.7600	27.0000	27.2500	-10.125%	9	1,004	-10.275%
2026-02-11	30.3200	30.3200	30.3200	30.3200	-3.285%	1	997	-19.360%
2026-02-09	31.7000	31.7200	31.3000	31.3500	+14.835%	35	996	-22.010%
2026-02-06	24.6600	27.3000	24.2500	27.3000	+30.497%	30	989	-10.440%
2026-02-05	25.3800	25.3800	20.6400	20.9200	+5.390%	69	1,003	+16.874%
2026-02-04	21.6200	21.6200	17.8000	19.8500	-5.924%	14	963	+23.174%
2026-02-03	23.0000	23.0000	20.4400	21.1000	-18.690%	36	965	+15.877%
2026-02-02	25.9500	25.9500	25.9500	25.9500	-1.143%	2	958	-5.780%
2026-01-30	26.3000	26.3000	26.2000	26.2500	+8.247%	54	958	-6.857%
2026-01-29	25.0600	25.0600	24.0600	24.2500	-7.372%	9	923	+0.825%
2026-01-28	25.8000	26.1800	25.8000	26.1800	+14.875%	4	916	-6.608%
2026-01-23	22.1600	22.7900	22.1600	22.7900	-10.276%	7	916	+7.284%
2026-01-22	26.5000	26.5000	25.4000	25.4000	-0.392%	3	915	-3.740%
2026-01-21	26.9300	26.9300	25.2000	25.5000	-6.764%	19	914	-4.118%
2026-01-20	29.6700	29.8800	27.3500	27.3500	-18.358%	15	904	-10.603%
2026-01-16	33.9500	33.9500	30.7500	33.5000	+4.037%	23	886	-27.015%
2026-01-15	31.1000	32.3000	31.1000	32.2000	+12.785%	4	886	-24.068%
2026-01-14	31.1200	31.1200	28.1500	28.5500	-18.892%	30	886	-14.361%
2026-01-13	33.8500	35.3700	33.2500	35.2000	+5.928%	18	871	-30.540%
2026-01-12	30.4000	33.5000	30.4000	33.2300	+7.785%	47	871	-26.422%
2026-01-09	28.7100	30.8300	28.7100	30.8300	+16.560%	10	860	-20.694%
2026-01-08	28.0400	28.0400	26.0000	26.4500	-16.535%	411	859	-7.561%
2026-01-07	28.6900	31.6900	28.6900	31.6900	-1.216%	4	1,208	-22.846%
2026-01-06	31.7500	32.7800	31.0200	32.0800	+1.971%	29	1,207	-23.784%
2026-01-05	30.2600	31.4600	30.2600	31.4600	-4.231%	5	1,210	-22.282%
2026-01-02	37.4100	37.4100	32.4500	32.8500	+0.891%	179	1,206	-25.571%
2025-12-31	31.6500	32.5600	31.6500	32.5600	-1.333%	10	1,063	-24.908%
2025-12-30	33.4000	33.4000	33.0000	33.0000	0.000%	3	1,063	-25.909%
2025-12-29	32.4000	33.4300	32.4000	33.0000	-4.486%	12	1,060	-25.909%
2025-12-26	32.7000	34.5500	32.7000	34.5500	+3.134%	13	1,050	-29.233%
2025-12-24	33.0000	34.3500	32.4300	33.5000	+2.134%	78	1,037	-27.015%
2025-12-23	30.4000	33.2500	29.6900	32.8000	+6.563%	37	1,037	-25.457%
2025-12-22	30.0000	30.8000	30.0000	30.7800	+4.516%	111	1,047	-20.565%
2025-12-19	29.2500	29.5000	28.2300	29.4500	+9.683%	38	940	-16.978%
2025-12-18	27.5000	27.5000	26.5000	26.8500	+0.187%	7	928	-8.939%
2025-12-17	27.0000	27.0000	25.3000	26.8000	-15.856%	21	927	-8.769%
2025-12-16	33.5900	33.5900	31.3000	31.8500	+2.083%	16	924	-23.234%
2025-12-15	36.2000	36.2000	31.2000	31.2000	-21.805%	13	911	-21.635%
2025-12-12	47.4600	47.4600	38.4300	39.9000	-35.027%	46	907	-38.722%
2025-12-11	60.8300	61.4100	59.4800	61.4100	-6.101%	13	893	-60.186%
2025-12-10	60.5000	66.0000	60.5000	65.4000	+8.135%	15	883	-62.615%
2025-12-09	61.1000	62.8500	60.4800	60.4800	+1.459%	43	881	-59.573%
2025-12-08	59.1800	60.0900	58.6500	59.6100	+11.171%	20	890	-58.983%
2025-12-05	55.4300	55.4300	53.6200	53.6200	+7.347%	9	899	-54.401%
2025-12-04	50.4000	51.0000	49.3000	49.9500	+5.269%	520	905	-51.051%
2025-12-03	47.4500	47.4500	47.4500	47.4500	-6.961%	1	526	-48.472%
2025-12-02	55.3500	55.3500	51.0000	51.0000	-3.955%	86	525	-52.059%
2025-12-01	56.4100	56.4100	53.1000	53.1000	-10.228%	13	592	-53.955%
2025-11-28	61.3500	61.3500	59.0000	59.1500	-1.417%	84	589	-58.664%
2025-11-26	54.4500	61.0000	54.4500	60.0000	+11.940%	32	498	-59.250%
2025-11-25	52.2000	53.6000	50.7000	53.6000	+4.504%	28	498	-54.384%
2025-11-24	44.7500	51.2900	44.7500	51.2900	+36.773%	126	510	-52.330%
2025-11-21	36.3000	37.5000	35.3000	37.5000	-3.450%	8	531	-34.800%
2025-11-20	47.0000	47.9000	38.8400	38.8400	-3.503%	10	530	-37.049%
2025-11-19	41.1500	42.1000	39.0000	40.2500	+14.836%	18	531	-39.255%
2025-11-18	35.1800	38.0000	35.0500	35.0500	+0.143%	4	532	-30.243%
2025-11-17	38.9000	38.9000	35.0000	35.0000	-1.685%	3	530	-30.143%
2025-11-14	33.4000	36.5500	31.4000	35.6000	+2.594%	11	532	-31.320%
2025-11-13	36.7500	36.7500	33.2000	34.7000	-13.272%	118	533	-29.539%
2025-11-12	40.0100	40.0100	40.0100	40.0100	-3.123%	3	468	-38.890%
2025-11-10	41.3000	41.3000	41.3000	41.3000	+12.842%	1	467	-40.799%
2025-11-07	34.9500	36.6000	34.9500	36.6000	-16.055%	11	468	-33.197%
2025-11-05	43.6000	43.6000	43.6000	43.6000	+9.000%	1	468	-43.922%
2025-11-04	40.2500	40.2500	40.0000	40.0000	-14.071%	3	467	-38.875%
2025-11-03	46.6000	46.6000	46.5500	46.5500	-4.513%	2	468	-47.476%
2025-10-31	48.5000	48.7500	48.5000	48.7500	+0.515%	2	468	-49.846%
2025-10-30	50.5000	50.7500	48.2000	48.5000	-11.286%	8	470	-49.588%
2025-10-29	48.0500	54.6700	48.0500	54.6700	+18.719%	6	473	-55.277%
2025-10-28	41.5000	46.0500	41.5000	46.0500	+12.317%	51	472	-46.906%
2025-10-27	40.5000	41.0000	40.4500	41.0000	+13.416%	338	291	-40.366%
2025-10-24	36.1500	36.1500	36.1500	36.1500	+6.292%	1	291	-32.365%
2025-10-23	33.6300	34.0100	33.6100	34.0100	+1.735%	22	290	-28.109%
2025-10-21	33.1100	33.4300	33.1100	33.4300	-17.883%	2	271	-26.862%
2025-10-16	43.7500	43.7500	40.7100	40.7100	+16.983%	6	271	-39.941%
2025-10-14	34.8000	34.8000	34.8000	34.8000	-12.782%	1	275	-29.741%
2025-10-13	37.8000	41.0000	37.8000	39.9000	+33.222%	169	274	-38.722%
2025-10-10	29.9500	29.9500	29.9500	29.9500	-0.498%	1	176	-18.364%
2025-10-06	30.1000	30.1000	30.1000	30.1000	+5.061%	1	176	-18.771%
2025-09-29	28.6500	28.6500	28.6500	28.6500	-1.207%	4	175	-14.660%
2025-09-26	29.0000	29.0000	29.0000	29.0000	-2.521%	1	171	-15.690%
2025-09-25	29.7500	29.7500	29.7500	29.7500	-0.568%	1	171	-17.815%
2025-09-24	29.9200	29.9200	29.9200	29.9200	-7.311%	1	170	-18.282%
2025-09-22	31.5400	32.2800	31.5400	32.2800	+0.561%	7	169	-24.257%
2025-09-19	32.1000	32.1000	32.1000	32.1000	+0.156%	1	164	-23.832%
2025-09-18	32.5000	32.5000	31.7500	32.0500	-2.584%	149	163	-23.713%
2025-09-17	32.6500	32.9000	32.6500	32.9000	-13.421%	2	42	-25.684%
2025-09-16	38.0000	38.0000	38.0000	38.0000	-6.057%	2	40	-35.658%
2025-09-11	38.6000	40.4500	38.6000	40.4500	+1.125%	2	38	-39.555%
2025-09-10	35.0500	43.6000	35.0500	40.0000	+43.266%	43	38	-38.875%
2025-09-09	27.8000	27.9900	27.8000	27.9200	-11.026%	4	12	-12.428%
2025-09-08	31.2500	31.4300	31.2500	31.3800	0.000%	21	11	-22.084%