Dark

AVGO20270115C500
AVGO Jan 15 2027 500.00 Call (AVGO270115C00500000)
option OPRA

EOD

Jul 1, 2026

20.50-11.524%(-2.67)599

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	21.8100	21.8100	20.2400	20.5000	-11.524%	599	8,186	0.000%
2026-06-30	22.3000	23.4500	21.5400	23.1700	+7.767%	261	7,731	-11.524%
2026-06-29	23.1000	23.1000	18.6000	21.5000	+7.500%	323	7,697	-4.651%
2026-06-26	22.2000	22.2600	20.0000	20.0000	-17.390%	244	7,471	+2.500%
2026-06-25	27.1700	27.1700	24.0000	24.2100	-7.206%	492	7,374	-15.324%
2026-06-24	26.9200	27.6000	24.1500	26.0900	+1.320%	181	7,487	-21.426%
2026-06-23	25.4100	28.6700	25.0000	25.7500	-13.416%	386	7,409	-20.388%
2026-06-22	38.5000	38.5000	29.7400	29.7400	-21.427%	643	7,108	-31.069%
2026-06-18	34.7000	38.0000	34.7000	37.8500	+24.548%	778	6,329	-45.839%
2026-06-17	27.0000	32.7600	26.1000	30.3900	+25.682%	660	6,329	-32.544%
2026-06-16	28.0000	28.5000	24.1800	24.1800	-18.859%	907	6,068	-15.219%
2026-06-15	30.6700	32.0000	28.4000	29.8000	+11.111%	138	5,249	-31.208%
2026-06-12	28.0000	28.0000	25.9500	26.8200	-5.895%	1,052	5,206	-23.565%
2026-06-11	25.0000	29.4000	24.7000	28.5000	+14.000%	375	4,414	-28.070%
2026-06-10	27.5000	28.5000	25.0000	25.0000	-16.667%	743	4,300	-18.000%
2026-06-09	33.6000	37.4500	25.0000	30.0000	-9.639%	382	3,737	-31.667%
2026-06-08	35.9800	36.5800	32.5000	33.2000	+5.397%	349	3,628	-38.253%
2026-06-05	40.1700	41.0500	31.4800	31.5000	-31.298%	965	3,563	-34.921%
2026-06-04	46.2000	48.7500	38.7000	45.8500	-42.254%	1,753	3,261	-55.289%
2026-06-03	89.8000	89.8000	76.6000	79.4000	-2.217%	412	3,045	-74.181%
2026-06-02	82.3000	86.3000	75.0000	81.2000	+21.466%	610	3,052	-74.754%
2026-06-01	61.4300	71.8000	57.0000	66.8500	+13.497%	232	3,006	-69.334%
2026-05-29	50.0000	59.0000	50.0000	58.9000	+26.395%	323	2,917	-65.195%
2026-05-28	44.9000	48.0000	42.0000	46.6000	+0.931%	73	2,824	-56.009%
2026-05-27	48.2700	48.5000	43.3300	46.1700	+2.600%	105	2,830	-55.599%
2026-05-26	43.0000	51.0000	43.0000	45.0000	+11.193%	149	2,831	-54.444%
2026-05-22	42.4200	42.4200	39.5000	40.4700	+1.175%	24	2,817	-49.345%
2026-05-21	44.1100	44.1100	39.4000	40.0000	-5.882%	29	2,823	-48.750%
2026-05-20	41.4400	44.6000	40.4800	42.5000	+6.250%	41	2,823	-51.765%
2026-05-19	40.0500	42.1300	38.7500	40.0000	-9.400%	479	2,753	-48.750%
2026-05-18	47.0000	47.0000	42.2000	44.1500	-7.111%	39	2,753	-53.567%
2026-05-15	51.0000	51.0000	46.4500	47.5300	-14.514%	66	2,753	-56.869%
2026-05-14	42.7800	56.0600	42.7800	55.6000	+28.734%	126	2,721	-63.129%
2026-05-13	40.4000	43.7500	38.4600	43.1900	-1.729%	19	2,700	-52.535%
2026-05-12	44.9000	46.8000	39.2000	43.9500	-9.381%	87	2,700	-53.356%
2026-05-11	50.0100	50.1500	47.0000	48.5000	+0.518%	128	2,700	-57.732%
2026-05-08	42.1500	50.0000	42.1200	48.2500	+19.136%	147	2,695	-57.513%
2026-05-07	42.4200	45.2500	39.0000	40.5000	-8.371%	181	2,684	-49.383%
2026-05-06	50.1500	50.1500	42.7500	44.2000	-5.353%	271	2,644	-53.620%
2026-05-05	43.0000	48.9400	43.0000	46.7000	+14.209%	61	2,715	-56.103%
2026-05-04	42.6300	42.6500	39.4300	40.8900	-6.108%	56	2,705	-49.865%
2026-05-01	43.6500	43.8200	42.0600	43.5500	+5.832%	541	2,719	-52.928%
2026-04-30	41.0000	42.6500	37.0500	41.1500	+13.049%	279	2,719	-50.182%
2026-04-29	36.8900	36.8900	34.1500	36.4000	+0.747%	15	2,839	-43.681%
2026-04-28	37.3500	39.0000	34.6500	36.1300	-17.924%	282	2,837	-43.260%
2026-04-27	46.9000	46.9000	43.2500	44.0200	-6.638%	41	2,717	-53.430%
2026-04-24	44.5000	47.2500	43.0200	47.1500	+2.656%	384	2,698	-56.522%
2026-04-23	46.0000	50.0000	45.8800	45.9300	-2.131%	92	2,747	-55.367%
2026-04-22	39.0500	46.9300	37.2900	46.9300	+26.838%	320	2,715	-56.318%
2026-04-21	35.1600	37.5700	34.2000	37.0000	+4.727%	92	2,627	-44.595%
2026-04-20	38.4000	38.4000	34.3500	35.3300	-7.995%	184	2,627	-41.976%
2026-04-17	37.0500	38.5000	36.6000	38.4000	+5.205%	163	2,526	-46.615%
2026-04-16	35.6500	36.5000	35.5000	36.5000	+1.955%	42	2,472	-43.836%
2026-04-15	33.0000	35.8000	32.0500	35.8000	+24.826%	163	2,477	-42.737%
2026-04-14	29.6500	29.6500	27.9500	28.6800	-2.780%	110	2,514	-28.522%
2026-04-13	26.9500	29.5000	26.9500	29.5000	+3.946%	70	2,570	-30.508%
2026-04-10	23.7500	29.0000	23.7500	28.3800	+41.546%	662	2,594	-27.766%
2026-04-09	20.0000	21.5000	19.6600	20.0500	+2.558%	138	2,370	+2.244%
2026-04-08	18.2600	19.5500	17.4500	19.5500	+29.470%	192	2,304	+4.859%
2026-04-07	13.1000	15.2500	13.1000	15.1000	+42.992%	160	2,232	+35.762%
2026-04-06	10.4500	10.6000	10.4500	10.5600	-3.119%	26	2,253	+94.129%
2026-04-02	9.6000	11.0100	9.6000	10.9000	+2.060%	26	2,262	+88.073%
2026-04-01	10.6000	10.8100	10.6000	10.6800	+4.195%	23	2,262	+91.948%
2026-03-31	8.6500	10.2500	8.6500	10.2500	+26.856%	92	2,256	+100.000%
2026-03-30	9.9300	9.9300	8.0800	8.0800	-21.171%	96	2,207	+153.713%
2026-03-27	11.1900	11.1900	9.7000	10.2500	-12.017%	74	2,211	+100.000%
2026-03-26	12.1000	12.4700	11.5000	11.6500	-10.385%	52	2,235	+75.966%
2026-03-25	13.1300	13.6200	12.9000	13.0000	-1.141%	27	2,232	+57.692%
2026-03-24	13.5500	13.5500	12.3500	13.1500	-7.719%	38	2,253	+55.894%
2026-03-23	13.4600	14.2500	13.2500	14.2500	+14.458%	118	2,258	+43.860%
2026-03-20	12.7300	12.9600	12.2300	12.4500	-8.456%	38	2,285	+64.659%
2026-03-19	12.4000	13.6000	11.7000	13.6000	+6.250%	166	2,287	+50.735%
2026-03-18	14.7000	14.7000	12.7000	12.8000	-7.914%	65	2,225	+60.156%
2026-03-17	15.2100	15.2100	13.2700	13.9000	-16.766%	132	2,227	+47.482%
2026-03-16	15.6500	16.7000	15.6000	16.7000	+3.920%	24	2,233	+22.754%
2026-03-13	18.7000	18.7000	16.0700	16.0700	-18.010%	27	2,225	+27.567%
2026-03-12	19.0000	20.1400	18.8400	19.6000	-6.667%	32	2,233	+4.592%
2026-03-11	21.7500	21.7500	20.5000	21.0000	-3.670%	20	2,243	-2.381%
2026-03-10	23.7000	25.0000	21.7500	21.8000	-3.540%	47	2,244	-5.963%
2026-03-09	19.0000	23.5000	18.9000	22.6000	+17.708%	194	2,234	-9.292%
2026-03-06	20.0000	21.5000	19.0000	19.2000	+4.918%	78	2,190	+6.771%
2026-03-05	18.0600	19.6100	17.1000	18.3000	+15.530%	137	2,165	+12.022%
2026-03-04	16.0000	17.2900	15.5700	15.8400	-1.859%	200	2,142	+29.419%
2026-03-03	15.8500	16.2700	15.8500	16.1400	-5.059%	9	2,148	+27.014%
2026-03-02	16.8000	17.5200	16.8000	17.0000	-8.847%	22	2,150	+20.588%
2026-02-27	17.9000	18.6500	17.9000	18.6500	+2.755%	3	2,143	+9.920%
2026-02-26	20.0000	20.0000	16.8500	18.1500	-19.690%	38	2,141	+12.948%
2026-02-25	23.2000	23.7000	22.3400	22.6000	+7.876%	45	2,108	-9.292%
2026-02-24	18.5000	20.9500	18.4000	20.9500	-0.191%	17	2,108	-2.148%
2026-02-23	22.7800	23.2500	20.9900	20.9900	-4.894%	40	2,099	-2.334%
2026-02-20	23.5200	24.5000	21.8000	22.0700	-1.605%	28	2,113	-7.114%
2026-02-19	22.9800	23.9000	22.4300	22.4300	-1.623%	11	2,117	-8.605%
2026-02-18	22.4700	23.0000	22.4200	22.8000	-1.085%	57	2,113	-10.088%
2026-02-17	20.4500	23.2000	20.0000	23.0500	+4.583%	44	2,091	-11.063%
2026-02-13	23.4500	23.4500	21.7800	22.0400	-7.589%	44	2,081	-6.987%
2026-02-12	27.0000	27.0000	23.8000	23.8500	-12.797%	71	2,081	-14.046%
2026-02-11	26.5000	27.3500	26.5000	27.3500	+4.509%	3	2,111	-25.046%
2026-02-10	26.8000	28.0000	26.1700	26.1700	-6.032%	10	2,110	-21.666%
2026-02-09	25.5000	29.8000	25.1000	27.8500	+15.800%	83	2,108	-26.391%
2026-02-06	22.0000	24.5000	21.9000	24.0500	+27.926%	192	2,082	-14.761%
2026-02-05	19.0000	21.7200	17.8500	18.8000	+5.322%	80	2,052	+9.043%
2026-02-04	19.0000	19.6000	15.7000	17.8500	-7.273%	143	2,054	+14.846%
2026-02-03	23.2000	23.2000	18.0000	19.2500	-18.605%	204	1,956	+6.494%
2026-02-02	21.8000	24.1000	21.8000	23.6500	+4.002%	73	1,908	-13.319%
2026-01-30	24.0000	25.0000	22.7400	22.7400	-2.320%	25	1,902	-9.850%
2026-01-29	23.6000	23.7000	20.8200	23.2800	-0.172%	52	1,894	-11.942%
2026-01-28	24.0000	24.0000	21.9000	23.3200	-0.554%	31	1,894	-12.093%
2026-01-27	22.8000	24.1000	22.8000	23.4500	+8.314%	22	1,880	-12.580%
2026-01-26	21.4000	22.2500	20.8500	21.6500	+5.972%	43	1,873	-5.312%
2026-01-23	20.0000	20.6300	19.0000	20.4300	-6.112%	147	1,889	+0.343%
2026-01-22	23.9000	23.9000	21.5500	21.7600	-3.503%	155	1,892	-5.790%
2026-01-21	23.4500	23.5000	21.7000	22.5500	-7.392%	33	1,876	-9.091%
2026-01-20	26.4500	26.4800	24.1500	24.3500	-18.289%	157	1,874	-15.811%
2026-01-16	30.0000	30.1500	28.2500	29.8000	+9.158%	85	1,880	-31.208%
2026-01-15	29.0200	29.0200	27.3000	27.3000	+5.405%	25	1,880	-24.908%
2026-01-14	28.6000	28.6000	25.0000	25.9000	-14.380%	91	1,883	-20.849%
2026-01-13	30.0000	32.0000	29.5000	30.2500	+1.955%	57	1,863	-32.231%
2026-01-12	27.5000	29.7500	27.5000	29.6700	+9.564%	80	1,855	-30.907%
2026-01-09	24.5000	27.5000	24.5000	27.0800	+15.480%	151	1,858	-24.298%
2026-01-08	25.8000	25.8000	22.9000	23.4500	-16.100%	811	1,851	-12.580%
2026-01-07	25.3500	28.1800	25.3500	27.9500	+2.381%	9	2,215	-26.655%
2026-01-06	27.5500	28.8900	26.8100	27.3000	-1.975%	122	2,212	-24.908%
2026-01-05	28.0000	28.1000	26.0500	27.8500	-3.299%	201	2,126	-26.391%
2026-01-02	31.6000	33.3100	28.8000	28.8000	+1.587%	34	2,035	-28.819%
2025-12-31	28.3200	28.8700	28.0000	28.3500	-3.898%	391	1,663	-27.690%
2025-12-30	29.8000	30.2500	29.5000	29.5000	-1.173%	33	1,663	-30.508%
2025-12-29	29.3200	30.0000	29.3000	29.8500	-3.179%	8	1,662	-31.323%
2025-12-26	29.7000	30.8300	29.7000	30.8300	+4.508%	25	1,661	-33.506%
2025-12-24	29.7000	30.5000	29.1500	29.5000	+1.375%	23	1,675	-30.508%
2025-12-23	27.4000	29.1600	26.3400	29.1000	+6.204%	38	1,675	-29.553%
2025-12-22	26.8800	27.4500	26.2500	27.4000	+1.481%	37	1,666	-25.182%
2025-12-19	25.5500	27.0000	24.9500	27.0000	+11.386%	18	1,678	-24.074%
2025-12-18	24.9000	24.9000	23.3000	24.2400	+3.856%	74	1,678	-15.429%
2025-12-17	27.0000	27.0000	22.5000	23.3400	-19.517%	412	1,673	-12.168%
2025-12-16	26.7300	30.6500	26.7300	29.0000	+3.093%	51	1,661	-29.310%
2025-12-15	34.0000	34.0000	28.0500	28.1300	-21.425%	185	1,650	-27.124%
2025-12-12	40.8200	41.9000	34.7500	35.8000	-35.957%	138	1,668	-42.737%
2025-12-11	54.9400	56.8000	51.5300	55.9000	-5.924%	73	1,657	-63.327%
2025-12-10	55.6500	59.7000	55.0200	59.4200	+5.448%	18	1,633	-65.500%
2025-12-09	52.9000	57.0000	52.9000	56.3500	+3.699%	267	1,632	-63.620%
2025-12-08	56.6500	56.6500	53.1000	54.3400	+10.223%	149	1,448	-62.275%
2025-12-05	49.9600	50.0000	48.4900	49.3000	+8.830%	50	1,325	-58.418%
2025-12-04	45.4000	45.7500	44.9000	45.3000	+4.426%	30	1,325	-54.746%
2025-12-03	43.7800	43.8000	42.4700	43.3800	-5.180%	58	1,311	-52.743%
2025-12-02	50.0000	50.0000	45.7500	45.7500	-4.588%	97	1,277	-55.191%
2025-12-01	49.6000	51.0000	47.7400	47.9500	-11.204%	1,022	1,232	-57.247%
2025-11-28	55.6000	55.6000	53.4400	54.0000	-0.479%	396	695	-62.037%
2025-11-26	49.8500	55.4000	49.8500	54.2600	+9.972%	427	548	-62.219%
2025-11-25	48.1000	49.3400	44.0000	49.3400	+4.734%	130	548	-58.452%
2025-11-24	42.0000	47.1100	40.6100	47.1100	+40.000%	91	440	-56.485%
2025-11-21	32.1300	33.6500	32.0500	33.6500	-7.300%	29	389	-39.079%
2025-11-20	42.1500	43.7000	36.3000	36.3000	-0.602%	42	388	-43.526%
2025-11-19	36.4300	38.1200	34.8100	36.5200	+12.577%	26	412	-43.866%
2025-11-18	31.7500	33.6000	31.4600	32.4400	+2.886%	31	415	-36.806%
2025-11-17	34.1000	34.1000	31.5300	31.5300	-3.312%	25	402	-34.983%
2025-11-14	28.8000	32.8000	28.8000	32.6100	+5.705%	18	410	-37.136%
2025-11-13	32.5000	32.5000	29.7700	30.8500	-11.933%	7	405	-33.549%
2025-11-12	35.0300	35.0300	35.0300	35.0300	-4.680%	25	404	-41.479%
2025-11-11	38.0000	38.0000	35.8000	36.7500	-1.475%	8	428	-44.218%
2025-11-10	38.0000	38.0000	36.7300	37.3000	+19.169%	42	425	-45.040%
2025-11-07	34.0000	34.0000	31.3000	31.3000	-15.588%	7	401	-34.505%
2025-11-06	36.2000	37.0800	36.2000	37.0800	-5.505%	28	402	-44.714%
2025-11-05	35.0000	39.2500	35.0000	39.2400	+3.263%	12	401	-47.757%
2025-11-04	38.5000	38.6700	38.0000	38.0000	-7.294%	16	398	-46.053%
2025-11-03	44.0000	45.0000	40.9900	40.9900	-5.770%	36	397	-49.988%
2025-10-31	44.0000	44.0000	42.4500	43.5000	-3.333%	21	397	-52.874%
2025-10-30	43.0000	45.2700	43.0000	45.0000	-9.530%	7	404	-54.444%
2025-10-29	44.3700	49.7400	44.3700	49.7400	+18.429%	32	404	-58.786%
2025-10-28	38.0000	42.0000	37.7000	42.0000	+16.343%	23	397	-51.190%
2025-10-27	35.0500	36.1000	34.4000	36.1000	+8.768%	13	389	-43.213%
2025-10-24	32.3500	33.1900	32.0000	33.1900	+11.864%	28	389	-38.234%
2025-10-23	30.5000	30.5000	29.6600	29.6700	+6.612%	10	392	-30.907%
2025-10-22	30.8500	30.9500	27.6000	27.8300	-6.138%	25	391	-26.338%
2025-10-21	31.0000	31.0000	29.4000	29.6500	-5.992%	22	399	-30.860%
2025-10-20	35.0000	35.0000	31.5000	31.5400	-6.409%	25	390	-35.003%
2025-10-17	33.0000	33.7000	31.5000	33.7000	-3.438%	6	382	-39.169%
2025-10-16	36.2500	38.5700	34.9000	34.9000	+0.143%	91	381	-41.261%
2025-10-15	34.0000	37.0500	34.0000	34.8500	+4.812%	28	341	-41.176%
2025-10-14	33.2500	33.2500	31.8900	33.2500	-6.100%	23	328	-38.346%
2025-10-13	34.9500	37.0000	31.3500	35.4100	+46.021%	72	307	-42.107%
2025-10-10	29.9000	31.7500	24.2300	24.2500	-19.835%	27	317	-15.464%
2025-10-09	29.5000	30.2500	29.0000	30.2500	+1.681%	17	309	-32.231%
2025-10-08	27.5000	29.7500	27.4000	29.7500	+20.935%	15	295	-31.092%
2025-10-07	25.8500	25.8500	24.6000	24.6000	-7.865%	2	288	-16.667%
2025-10-06	25.0000	29.0500	25.0000	26.7000	+0.188%	5	287	-23.221%
2025-10-03	27.1000	27.1000	26.6500	26.6500	-4.309%	2	284	-23.077%
2025-10-02	28.4500	28.4500	27.2000	27.8500	+12.434%	47	283	-26.391%
2025-10-01	24.5000	25.5000	24.5000	24.7700	+10.729%	13	242	-17.239%
2025-09-30	22.8000	22.8000	21.9500	22.3700	-3.411%	21	236	-8.359%
2025-09-29	23.6000	23.6000	23.0600	23.1600	-6.613%	19	220	-11.485%
2025-09-26	24.8000	24.8000	24.8000	24.8000	-2.821%	1	206	-17.339%
2025-09-25	24.0000	26.6500	24.0000	25.5200	-7.200%	8	206	-19.671%
2025-09-24	26.5400	27.5000	26.5400	27.5000	+1.890%	4	208	-25.455%
2025-09-23	28.4000	29.2000	26.9900	26.9900	-3.053%	18	208	-24.046%
2025-09-22	28.0000	28.1500	27.8400	27.8400	-1.625%	12	223	-26.365%
2025-09-19	27.2000	28.4000	27.2000	28.3000	+0.212%	5	218	-27.562%
2025-09-18	29.5500	29.5500	28.1200	28.2400	+2.654%	37	219	-27.408%
2025-09-17	31.8300	31.8300	27.5100	27.5100	-18.513%	37	215	-25.482%
2025-09-16	32.8500	33.7600	32.8500	33.7600	-2.989%	14	221	-39.277%
2025-09-15	32.0000	34.8000	32.0000	34.8000	+6.422%	25	211	-41.092%
2025-09-12	34.0000	34.0000	32.7000	32.7000	-2.096%	82	195	-37.309%
2025-09-11	35.0000	35.0000	33.4000	33.4000	-4.023%	81	273	-38.623%
2025-09-10	29.5500	38.5300	29.5500	34.8000	+46.835%	90	193	-41.092%
2025-09-09	26.5500	26.5500	23.7000	23.7000	-11.567%	111	117	-13.502%
2025-09-08	27.3000	27.8000	26.6700	26.8000	0.000%	14	14	-23.507%