Dark

AVGO20270115C490
AVGO Jan 15 2027 490.00 Call (AVGO270115C00490000)
option OPRA

EOD

Jul 1, 2026

22.32-10.720%(-2.68)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	22.9500	23.1500	21.9700	22.3200	-10.720%	36	1,963	0.000%
2026-06-30	23.5000	25.3500	23.5000	25.0000	+5.485%	133	1,970	-10.720%
2026-06-29	21.1100	23.7000	20.4800	23.7000	+5.474%	24	1,912	-5.823%
2026-06-26	24.0400	24.0500	22.4700	22.4700	-19.664%	14	1,927	-0.668%
2026-06-25	26.7500	27.9800	26.6500	27.9700	+3.593%	42	1,918	-20.200%
2026-06-24	29.0000	29.0000	27.0000	27.0000	-5.923%	14	1,923	-17.333%
2026-06-23	28.4000	28.7000	28.4000	28.7000	-9.464%	2	1,923	-22.230%
2026-06-22	33.2100	33.5500	31.7000	31.7000	-21.883%	32	1,924	-29.590%
2026-06-18	38.0500	40.5800	38.0500	40.5800	+22.413%	34	1,927	-44.998%
2026-06-17	31.2600	33.8500	31.2600	33.1500	+22.460%	44	1,927	-32.670%
2026-06-16	30.0800	30.0800	26.8000	27.0700	-16.062%	49	1,940	-17.547%
2026-06-15	32.9000	32.9000	31.1000	32.2500	+10.445%	87	1,945	-30.791%
2026-06-12	28.2000	29.3000	28.0000	29.2000	-2.504%	38	1,930	-23.562%
2026-06-11	28.7900	29.9500	27.4500	29.9500	+8.397%	7	1,921	-25.476%
2026-06-10	28.0000	28.9000	26.8500	27.6300	-17.151%	15	1,922	-19.218%
2026-06-09	37.1700	39.0000	28.7000	33.3500	-5.924%	39	1,925	-33.073%
2026-06-08	36.9600	37.1000	35.1500	35.4500	+3.655%	89	1,924	-37.038%
2026-06-05	40.8000	40.8000	33.7000	34.2000	-31.668%	24	1,957	-34.737%
2026-06-04	47.3800	51.4000	41.6500	50.0500	-39.699%	60	1,953	-55.405%
2026-06-03	89.0200	89.4300	83.0000	83.0000	-2.318%	123	1,967	-73.108%
2026-06-02	87.9500	89.4800	78.5200	84.9700	+19.676%	176	1,932	-73.732%
2026-06-01	68.2000	75.1000	67.9500	71.0000	+22.583%	27	1,972	-68.563%
2026-05-29	58.9500	58.9500	56.5800	57.9200	+24.828%	261	1,973	-61.464%
2026-05-28	46.4000	46.4000	46.4000	46.4000	-3.051%	2	1,976	-51.897%
2026-05-27	50.7500	50.7500	46.6700	47.8600	-0.125%	11	1,974	-53.364%
2026-05-26	49.5100	53.3000	47.7000	47.9200	+10.670%	15	1,973	-53.422%
2026-05-22	43.3000	43.3000	43.3000	43.3000	-0.574%	2	1,971	-48.453%
2026-05-21	42.5500	43.6000	42.5500	43.5500	-4.809%	7	1,970	-48.749%
2026-05-20	43.6500	47.0500	43.6500	45.7500	+6.643%	11	1,970	-51.213%
2026-05-19	43.6000	43.7000	41.3500	42.9000	-8.626%	11	1,968	-47.972%
2026-05-18	46.7000	47.4000	46.1000	46.9500	-7.760%	7	1,968	-52.460%
2026-05-15	50.2500	52.1000	50.2500	50.9000	-13.802%	7	1,968	-56.149%
2026-05-14	55.2000	59.0500	55.2000	59.0500	+28.930%	37	1,967	-62.202%
2026-05-13	43.1900	45.8000	43.1900	45.8000	+0.175%	46	1,949	-51.266%
2026-05-12	43.0000	45.7200	42.3500	45.7200	-12.330%	87	1,949	-51.181%
2026-05-11	50.0000	52.6000	50.0000	52.1500	+9.032%	30	1,949	-57.200%
2026-05-08	44.9000	47.8300	44.9000	47.8300	+11.674%	2	1,931	-53.335%
2026-05-07	46.6600	46.6600	40.7700	42.8300	-9.641%	84	1,932	-47.887%
2026-05-06	47.4000	47.4000	47.4000	47.4000	-4.628%	3	1,961	-52.911%
2026-05-05	46.8000	52.0400	46.8000	49.7000	+6.652%	69	1,958	-55.091%
2026-05-01	45.2900	47.1000	44.5200	46.6000	+8.498%	443	1,726	-52.103%
2026-04-30	42.9500	42.9500	42.9500	42.9500	+14.840%	1	1,726	-48.033%
2026-04-29	36.9500	37.4000	36.9500	37.4000	-2.094%	2	1,725	-40.321%
2026-04-28	40.5500	40.5500	37.5000	38.2000	-16.957%	32	1,726	-41.571%
2026-04-27	47.2400	47.2400	46.0000	46.0000	-8.092%	62	1,729	-51.478%
2026-04-24	46.0000	50.0500	45.0000	50.0500	+3.026%	18	1,748	-55.405%
2026-04-23	51.8900	52.9700	48.5800	48.5800	+0.021%	29	1,749	-54.055%
2026-04-22	41.1800	48.5700	41.1800	48.5700	+23.431%	13	1,729	-54.046%
2026-04-21	36.5000	39.4000	36.5000	39.3500	+3.417%	26	1,717	-43.278%
2026-04-20	40.0800	40.0800	37.0000	38.0500	-4.994%	12	1,717	-41.340%
2026-04-17	40.4000	40.4000	40.0500	40.0500	+2.956%	3	1,718	-44.270%
2026-04-16	38.9000	38.9000	38.9000	38.9000	+3.678%	5	1,717	-42.622%
2026-04-15	34.8300	37.5200	34.8300	37.5200	+23.218%	71	1,714	-40.512%
2026-04-14	30.4500	30.4500	30.4500	30.4500	-1.201%	1	1,664	-26.700%
2026-04-13	29.1200	30.8200	29.1200	30.8200	+2.019%	15	1,663	-27.579%
2026-04-10	23.6500	30.9800	23.6500	30.2100	+36.081%	1,068	1,634	-26.117%
2026-04-09	21.7500	22.7500	21.7500	22.2000	+9.091%	41	704	+0.541%
2026-04-08	18.6500	20.3500	18.6500	20.3500	+24.085%	60	731	+9.681%
2026-04-07	14.3500	16.4600	14.3500	16.4000	+42.609%	25	735	+36.098%
2026-04-06	11.1800	11.5000	11.1500	11.5000	-4.564%	11	750	+94.087%
2026-04-02	10.5500	12.0500	10.5500	12.0500	+0.083%	60	719	+85.228%
2026-04-01	11.8500	12.1500	11.6500	12.0400	+11.896%	10	719	+85.382%
2026-03-31	10.1500	10.7600	10.1500	10.7600	+16.957%	24	712	+107.435%
2026-03-30	9.7600	9.7600	9.2000	9.2000	-16.742%	11	701	+142.609%
2026-03-27	11.2000	11.3300	10.9500	11.0500	-11.741%	20	690	+101.991%
2026-03-26	12.6100	12.6500	12.5000	12.5200	-11.519%	83	685	+78.275%
2026-03-25	14.2500	14.2500	13.9600	14.1500	-0.702%	11	714	+57.739%
2026-03-24	14.2500	14.2500	14.2500	14.2500	-2.730%	10	710	+56.632%
2026-03-23	15.1000	15.1000	14.6500	14.6500	+9.328%	14	705	+52.355%
2026-03-20	13.6900	13.6900	13.3200	13.4000	+0.601%	5	710	+66.567%
2026-03-19	12.6600	13.3200	12.6600	13.3200	-6.131%	88	709	+67.568%
2026-03-18	15.7500	15.7500	14.1500	14.1900	-1.527%	172	632	+57.294%
2026-03-17	16.0000	16.0000	14.4100	14.4100	-16.705%	189	556	+54.892%
2026-03-16	16.8000	17.5200	16.6500	17.3000	-19.907%	40	540	+29.017%
2026-03-12	20.8500	21.6000	20.3000	21.6000	-5.553%	10	531	+3.333%
2026-03-11	22.7000	22.8700	22.2600	22.8700	-5.691%	84	523	-2.405%
2026-03-10	25.4000	25.7400	24.2500	24.2500	-1.141%	18	523	-7.959%
2026-03-09	24.5300	24.5300	24.5300	24.5300	+12.009%	1	517	-9.009%
2026-03-06	21.8000	22.9100	21.2000	21.9000	+16.489%	14	522	+1.918%
2026-03-05	19.2500	20.6000	18.7500	18.8000	+7.860%	48	524	+18.723%
2026-03-04	17.5500	17.8000	17.4300	17.4300	-0.115%	14	523	+28.055%
2026-03-03	17.6500	17.6500	17.4500	17.4500	-5.727%	101	531	+27.908%
2026-03-02	18.5100	18.5100	18.5100	18.5100	-5.077%	1	453	+20.583%
2026-02-27	18.6800	19.5000	18.6800	19.5000	+5.405%	25	454	+14.462%
2026-02-26	18.5000	18.5000	18.5000	18.5000	-24.705%	10	429	+20.649%
2026-02-25	24.3100	24.5700	24.3100	24.5700	+12.449%	3	431	-9.158%
2026-02-24	20.0000	22.6700	20.0000	21.8500	-6.823%	37	431	+2.151%
2026-02-23	24.5000	24.5000	23.4500	23.4500	-2.899%	46	444	-4.819%
2026-02-20	24.1500	24.1500	24.1500	24.1500	+2.028%	1	441	-7.578%
2026-02-18	23.4500	23.6700	23.4400	23.6700	+0.723%	4	441	-5.703%
2026-02-13	23.5000	23.5000	23.5000	23.5000	-8.382%	1	443	-5.021%
2026-02-12	30.0000	30.0000	25.6500	25.6500	-11.856%	36	443	-12.982%
2026-02-11	27.7500	29.1000	27.7500	29.1000	+2.105%	3	460	-23.299%
2026-02-10	29.7500	29.9900	28.5000	28.5000	-3.390%	5	459	-21.684%
2026-02-09	29.5000	29.5000	29.5000	29.5000	+15.460%	10	461	-24.339%
2026-02-06	23.4000	25.5500	23.4000	25.5500	+34.474%	13	461	-12.642%
2026-02-05	21.0000	21.0500	19.0000	19.0000	+0.956%	33	466	+17.474%
2026-02-04	16.7000	18.8200	16.7000	18.8200	-7.745%	3	444	+18.597%
2026-02-03	21.6000	21.6000	19.4300	20.4000	-18.887%	62	445	+9.412%
2026-02-02	24.8000	25.5500	24.3100	25.1500	+2.947%	17	425	-11.252%
2026-01-30	25.8000	25.8000	24.4300	24.4300	+1.580%	34	416	-8.637%
2026-01-28	24.0500	24.0500	24.0500	24.0500	-4.374%	2	376	-7.193%
2026-01-27	25.4600	25.4600	25.1500	25.1500	+15.367%	6	376	-11.252%
2026-01-23	22.0500	22.0500	20.9700	21.8000	-8.403%	28	371	+2.385%
2026-01-22	23.8000	23.8000	23.8000	23.8000	+1.277%	1	383	-6.218%
2026-01-21	23.9000	23.9000	23.5000	23.5000	-10.134%	6	384	-5.021%
2026-01-20	27.7000	27.7000	26.1500	26.1500	-13.123%	3	380	-14.646%
2026-01-16	30.1000	30.1000	30.1000	30.1000	+0.568%	3	383	-25.847%
2026-01-15	29.9300	29.9300	29.9300	29.9300	+10.280%	2	383	-25.426%
2026-01-14	26.6500	27.1400	26.6500	27.1400	-17.807%	5	385	-17.760%
2026-01-13	31.8000	33.0200	31.8000	33.0200	+8.298%	10	383	-32.405%
2026-01-12	27.5500	30.4900	27.5500	30.4900	+7.397%	2	374	-26.796%
2026-01-09	28.3900	28.3900	28.3900	28.3900	+13.560%	2	373	-21.381%
2026-01-08	25.1900	25.1900	25.0000	25.0000	-14.384%	5	373	-10.720%
2026-01-05	29.3500	29.3500	29.2000	29.2000	-3.471%	2	364	-23.562%
2025-12-31	30.2500	30.2500	30.2500	30.2500	-3.045%	8	364	-26.215%
2025-12-30	31.2000	31.2000	31.2000	31.2000	-2.955%	52	364	-28.462%
2025-12-24	32.1500	32.1500	32.1500	32.1500	+4.012%	1	342	-30.575%
2025-12-23	29.3000	30.9100	29.2800	30.9100	+9.922%	22	342	-27.790%
2025-12-22	28.4600	28.4600	28.1200	28.1200	-1.333%	2	340	-20.626%
2025-12-19	27.1500	28.5000	26.8700	28.5000	+19.247%	3	339	-21.684%
2025-12-17	24.6500	24.6500	23.9000	23.9000	-20.730%	10	340	-6.611%
2025-12-16	30.3000	30.6500	29.9000	30.1500	+1.073%	50	339	-25.970%
2025-12-15	31.7500	31.7500	29.8300	29.8300	-19.050%	18	323	-25.176%
2025-12-12	41.4500	41.4500	36.6500	36.8500	-37.436%	17	323	-39.430%
2025-12-11	55.0600	59.9000	54.4900	58.9000	-5.503%	60	308	-62.105%
2025-12-10	57.7000	62.3300	57.7000	62.3300	+7.004%	3	272	-64.191%
2025-12-09	58.2500	58.2500	58.2500	58.2500	+3.832%	1	273	-61.682%
2025-12-08	56.7000	56.7000	56.1000	56.1000	+9.038%	7	274	-60.214%
2025-12-05	51.4500	51.4500	51.4500	51.4500	+8.430%	1	274	-56.618%
2025-12-04	48.0500	48.0500	47.1500	47.4500	+6.390%	33	274	-52.961%
2025-12-03	47.2000	47.2000	44.6000	44.6000	-9.442%	15	262	-49.955%
2025-12-02	50.3000	50.3000	49.2500	49.2500	-7.250%	19	248	-54.680%
2025-12-01	52.7500	53.5000	52.7500	53.1000	-6.134%	9	247	-57.966%
2025-11-28	56.4900	56.7200	56.4900	56.5700	-0.824%	118	247	-60.544%
2025-11-26	54.3000	57.0400	54.3000	57.0400	+14.194%	17	162	-60.870%
2025-11-25	48.8300	49.9500	48.8300	49.9500	+7.074%	9	162	-55.315%
2025-11-24	40.5500	46.8600	40.5500	46.6500	+26.081%	5	161	-52.154%
2025-11-20	46.5000	46.5000	37.0000	37.0000	-3.646%	45	159	-39.676%
2025-11-19	39.2000	40.1000	36.9000	38.4000	+8.352%	5	129	-41.875%
2025-11-17	35.4400	35.4400	35.4400	35.4400	+4.389%	1	128	-37.020%
2025-11-14	31.1000	33.9500	31.1000	33.9500	+4.784%	6	128	-34.256%
2025-11-13	32.4000	32.4000	32.4000	32.4000	-14.737%	1	122	-31.111%
2025-11-06	38.0000	38.0000	38.0000	38.0000	-7.990%	1	121	-41.263%
2025-11-05	41.3000	41.3000	41.3000	41.3000	-4.398%	1	120	-45.956%
2025-11-03	44.2000	44.2000	43.2000	43.2000	-7.987%	3	119	-48.333%
2025-10-31	46.9500	46.9500	46.9500	46.9500	-0.424%	2	119	-52.460%
2025-10-29	47.1500	47.1500	47.1500	47.1500	+8.566%	10	118	-52.662%
2025-10-28	42.7500	43.4300	42.6500	43.4300	+13.099%	12	118	-48.607%
2025-10-27	35.2500	38.5500	35.2500	38.4000	+22.488%	51	75	-41.875%
2025-10-23	32.1500	32.1500	31.3500	31.3500	-1.570%	5	75	-28.804%
2025-10-21	31.8500	31.8500	31.8500	31.8500	-13.333%	1	70	-29.922%
2025-10-15	36.7500	36.7500	36.7500	36.7500	-5.039%	13	69	-39.265%
2025-10-13	33.8000	38.7000	33.8000	38.7000	+49.363%	10	63	-42.326%
2025-10-10	25.9100	25.9100	25.9100	25.9100	+1.409%	1	53	-13.856%
2025-10-07	25.5500	25.5500	25.5500	25.5500	-13.682%	1	52	-12.642%
2025-10-02	29.6000	29.6000	29.6000	29.6000	+5.714%	2	51	-24.595%
2025-09-24	28.0000	28.0000	28.0000	28.0000	-7.285%	4	49	-20.286%
2025-09-19	28.9900	30.2000	28.9900	30.2000	-0.984%	4	49	-26.093%
2025-09-18	30.5000	30.5000	30.5000	30.5000	+2.521%	4	48	-26.820%
2025-09-17	29.7500	29.7500	29.7500	29.7500	0.000%	48	48	-24.975%