Dark

AVGO20270115C510
AVGO Jan 15 2027 510.00 Call (AVGO270115C00510000)
option OPRA

EOD

Jul 1, 2026

19.05-7.073%(-1.45)457

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	19.5700	19.6000	18.8600	19.0500	-7.073%	457	5,522	0.000%
2026-06-30	20.3500	21.2200	20.2500	20.5000	+1.235%	124	5,127	-7.073%
2026-06-29	18.5000	20.6000	18.5000	20.2500	+5.744%	207	5,108	-5.926%
2026-06-26	20.6500	20.6500	19.1500	19.1500	-15.453%	14	4,902	-0.522%
2026-06-25	23.0000	23.1000	22.6500	22.6500	-7.739%	7	4,904	-15.894%
2026-06-24	25.0000	25.0000	24.5500	24.5500	+0.122%	2	4,901	-22.403%
2026-06-23	26.2500	26.2500	23.7200	24.5200	-13.479%	261	4,901	-22.308%
2026-06-22	31.8200	31.8200	28.3400	28.3400	-20.056%	204	4,641	-32.781%
2026-06-18	34.4000	35.6000	33.3400	35.4500	+26.834%	460	4,101	-46.262%
2026-06-17	29.1500	29.3000	27.9500	27.9500	+24.388%	6	4,101	-31.843%
2026-06-16	26.5000	26.7000	22.4700	22.4700	-19.462%	924	4,101	-15.220%
2026-06-15	27.0500	27.9000	26.4100	27.9000	+11.600%	45	3,302	-31.720%
2026-06-12	24.6900	25.6000	24.1500	25.0000	-7.715%	1,046	3,271	-23.800%
2026-06-11	25.5000	27.0900	23.8000	27.0900	+14.740%	13	2,428	-29.679%
2026-06-10	24.4900	25.3500	23.4000	23.6100	-19.005%	545	2,436	-19.314%
2026-06-09	35.0000	35.0000	24.2500	29.1500	-6.270%	119	1,945	-34.648%
2026-06-08	33.0000	33.0000	30.6000	31.1000	+5.245%	123	1,839	-38.746%
2026-06-05	36.2000	36.5000	28.8500	29.5500	-33.356%	586	1,859	-35.533%
2026-06-04	40.0000	46.0200	37.2500	44.3400	-43.624%	638	1,307	-57.037%
2026-06-03	78.4000	81.5500	78.1000	78.6500	+0.963%	81	916	-75.779%
2026-06-02	79.1000	82.0000	72.5000	77.9000	+17.479%	175	952	-75.546%
2026-06-01	62.8700	68.1500	61.6100	66.3100	+29.133%	164	964	-71.271%
2026-05-29	50.0000	55.9500	49.4500	51.3500	+14.111%	30	830	-62.902%
2026-05-28	41.1500	45.0000	40.5500	45.0000	+6.282%	6	842	-57.667%
2026-05-27	42.6200	42.6200	42.3400	42.3400	+0.690%	2	842	-55.007%
2026-05-26	47.0000	47.0000	42.0500	42.0500	+11.687%	81	840	-54.697%
2026-05-22	38.5000	38.5000	37.6500	37.6500	-0.791%	4	772	-49.402%
2026-05-21	41.1100	41.3000	37.5000	37.9500	-6.985%	9	772	-49.802%
2026-05-20	38.0000	41.6500	38.0000	40.8000	+7.652%	5	772	-53.309%
2026-05-19	37.7500	37.9000	36.9500	37.9000	-7.448%	22	760	-49.736%
2026-05-18	42.2500	42.2500	40.0000	40.9500	-11.555%	15	760	-53.480%
2026-05-15	44.2500	46.3000	44.2100	46.3000	-10.010%	14	760	-58.855%
2026-05-14	47.0000	51.7000	47.0000	51.4500	+26.880%	36	748	-62.974%
2026-05-13	39.0500	40.5500	39.0500	40.5500	-0.246%	2	749	-53.021%
2026-05-12	42.4000	42.5600	36.6500	40.6500	-10.522%	12	749	-53.137%
2026-05-11	47.2500	47.2500	44.1700	45.4300	-1.560%	18	749	-58.067%
2026-05-08	41.5000	46.1500	41.5000	46.1500	+28.017%	3	742	-58.722%
2026-05-07	38.4800	42.5000	36.0500	36.0500	-11.966%	7	741	-47.157%
2026-05-06	44.7000	44.9000	40.9500	40.9500	-11.056%	19	740	-53.480%
2026-05-05	40.5800	46.0400	40.5800	46.0400	+12.595%	18	736	-58.623%
2026-05-01	40.0400	40.8900	40.0400	40.8900	+8.175%	33	738	-53.412%
2026-04-30	37.5000	37.8000	37.5000	37.8000	+8.000%	6	738	-49.603%
2026-04-29	35.0000	35.0000	35.0000	35.0000	+3.550%	1	743	-45.571%
2026-04-28	36.0000	36.0000	32.7000	33.8000	-23.822%	9	743	-43.639%
2026-04-24	44.0000	44.3700	41.0000	44.3700	+2.994%	51	748	-57.066%
2026-04-23	44.5600	44.5600	43.0000	43.0800	+0.584%	8	749	-55.780%
2026-04-22	36.1500	42.8300	36.1500	42.8300	+24.687%	15	743	-55.522%
2026-04-21	34.3500	34.3500	34.3500	34.3500	-2.884%	1	750	-44.541%
2026-04-17	34.9000	35.3700	34.9000	35.3700	+3.877%	5	750	-46.141%
2026-04-16	33.4300	34.0500	33.4300	34.0500	+2.560%	18	745	-44.053%
2026-04-15	32.6000	33.2000	31.0500	33.2000	+21.523%	22	734	-42.620%
2026-04-14	26.4000	27.3200	26.4000	27.3200	-0.655%	177	734	-30.271%
2026-04-13	25.9500	27.5000	25.9300	27.5000	+4.364%	71	604	-30.727%
2026-04-10	23.0000	26.3500	23.0000	26.3500	+32.746%	15	609	-27.704%
2026-04-09	19.1700	20.0000	18.6000	19.8500	+14.939%	31	607	-4.030%
2026-04-08	16.3500	17.3100	15.9000	17.2700	+25.145%	10	585	+10.307%
2026-04-07	12.1000	13.8000	12.1000	13.8000	+48.387%	2	579	+38.043%
2026-03-31	9.3000	9.3000	9.3000	9.3000	-1.691%	10	577	+104.839%
2026-03-27	9.9500	9.9500	9.2000	9.4600	-20.504%	37	567	+101.374%
2026-03-25	11.9500	12.1500	11.8000	11.9000	-4.032%	10	569	+60.084%
2026-03-24	12.4000	12.4000	12.4000	12.4000	+11.311%	15	571	+53.629%
2026-03-23	11.1400	11.1400	11.1400	11.1400	-1.850%	2	586	+71.005%
2026-03-20	11.7000	11.7000	11.3500	11.3500	-0.873%	4	584	+67.841%
2026-03-19	11.4000	11.4500	11.4000	11.4500	-6.301%	10	583	+66.376%
2026-03-18	12.2200	12.2200	12.2200	12.2200	-5.271%	3	578	+55.892%
2026-03-17	12.9000	12.9000	12.9000	12.9000	-9.790%	5	575	+47.674%
2026-03-16	14.3000	14.3000	14.3000	14.3000	-4.284%	7	570	+33.217%
2026-03-13	15.7500	15.7500	14.9400	14.9400	-18.092%	13	576	+27.510%
2026-03-12	17.5600	18.4000	17.5600	18.2400	-9.569%	61	586	+4.441%
2026-03-11	19.6500	20.1700	19.6500	20.1700	-2.607%	9	570	-5.553%
2026-03-10	22.4000	22.4000	20.7100	20.7100	-4.342%	25	567	-8.015%
2026-03-09	19.3500	21.6500	19.3500	21.6500	+11.026%	12	544	-12.009%
2026-03-06	18.5000	19.5000	18.5000	19.5000	+14.706%	18	542	-2.308%
2026-03-05	17.8000	17.8100	17.0000	17.0000	+11.989%	19	525	+12.059%
2026-03-04	15.0300	15.1800	15.0300	15.1800	-0.263%	4	509	+25.494%
2026-03-03	15.2200	15.2200	15.2200	15.2200	-9.674%	1	506	+25.164%
2026-03-02	16.8500	16.8500	16.8500	16.8500	+0.298%	4	506	+13.056%
2026-02-26	18.2800	18.2800	16.0400	16.8000	-20.605%	4	506	+13.393%
2026-02-25	21.2600	22.3500	21.1600	21.1600	+10.785%	10	500	-9.972%
2026-02-24	19.0900	19.1000	19.0900	19.1000	-7.952%	2	500	-0.262%
2026-02-23	20.7500	20.7500	20.7500	20.7500	+0.387%	2	498	-8.193%
2026-02-20	22.6500	22.6500	20.6700	20.6700	-2.362%	6	499	-7.837%
2026-02-18	20.8900	21.6000	20.8900	21.1700	-0.517%	3	496	-10.014%
2026-02-17	18.2700	21.2800	18.2700	21.2800	+3.552%	3	498	-10.479%
2026-02-13	20.5500	20.5500	20.5500	20.5500	-9.670%	1	499	-7.299%
2026-02-12	22.9700	22.9700	22.7500	22.7500	-10.079%	2	499	-16.264%
2026-02-10	25.9000	25.9500	25.2500	25.3000	-3.250%	17	498	-24.704%
2026-02-09	24.6500	26.6500	24.6500	26.1500	+17.002%	30	491	-27.151%
2026-02-06	20.5500	22.3500	20.3300	22.3500	+32.641%	18	483	-14.765%
2026-02-05	17.9600	17.9900	16.8500	16.8500	+1.384%	8	474	+13.056%
2026-02-04	16.7500	16.7500	15.8000	16.6200	-3.652%	3	474	+14.621%
2026-02-03	18.7200	19.0600	17.1000	17.2500	-19.128%	58	475	+10.435%
2026-02-02	21.3300	21.3300	21.3300	21.3300	-1.660%	1	475	-10.689%
2026-01-29	20.2200	21.6900	20.2200	21.6900	+0.185%	46	475	-12.172%
2026-01-28	23.6100	23.6100	20.5000	21.6500	+18.306%	13	433	-12.009%
2026-01-23	18.8300	18.8300	18.0900	18.3000	-11.165%	103	426	+4.098%
2026-01-22	21.2800	21.2800	20.6000	20.6000	-4.938%	6	442	-7.524%
2026-01-21	21.8500	22.1400	20.2000	21.6700	-6.796%	106	443	-12.090%
2026-01-20	24.6000	24.6000	23.2500	23.2500	-11.597%	21	338	-18.065%
2026-01-16	26.7500	26.7500	25.9000	26.3000	+9.812%	5	332	-27.567%
2026-01-14	23.9500	23.9500	23.9500	23.9500	-16.200%	3	332	-20.459%
2026-01-13	27.8700	28.5800	27.8700	28.5800	+6.642%	15	329	-33.345%
2026-01-12	26.8000	26.8000	26.8000	26.8000	+5.305%	5	314	-28.918%
2026-01-09	25.0000	25.5000	25.0000	25.4500	+17.552%	9	314	-25.147%
2026-01-08	22.6000	22.6000	21.6000	21.6500	-16.345%	99	310	-12.009%
2026-01-07	25.8800	25.8800	25.8800	25.8800	-0.462%	1	322	-26.391%
2026-01-05	25.0700	26.2400	25.0700	26.0000	-4.762%	18	319	-26.731%
2026-01-02	27.2500	27.3000	27.2400	27.3000	+1.487%	11	319	-30.220%
2025-12-31	26.9000	26.9000	26.9000	26.9000	-3.411%	1	308	-29.182%
2025-12-30	27.8500	27.8500	27.8500	27.8500	-0.215%	75	308	-31.598%
2025-12-29	27.9100	27.9100	27.9100	27.9100	-2.310%	1	233	-31.745%
2025-12-26	28.5700	28.5700	28.5700	28.5700	+13.193%	1	233	-33.322%
2025-12-23	25.2400	25.2400	25.2400	25.2400	+1.243%	5	234	-24.525%
2025-12-22	24.9300	24.9300	24.9300	24.9300	+17.650%	5	239	-23.586%
2025-12-17	22.3900	22.3900	21.1900	21.1900	-21.227%	12	234	-10.099%
2025-12-16	26.8000	27.3000	26.2700	26.9000	-0.186%	77	237	-29.182%
2025-12-15	28.3000	28.3000	26.5000	26.9500	-20.572%	19	212	-29.314%
2025-12-12	36.4500	36.4500	33.9300	33.9300	-36.886%	6	196	-43.855%
2025-12-11	49.2500	53.7600	49.2500	53.7600	+3.385%	10	198	-64.565%
2025-12-10	52.3500	52.3500	52.0000	52.0000	-2.384%	8	189	-63.365%
2025-12-09	52.5000	53.2700	52.5000	53.2700	+1.972%	7	191	-64.239%
2025-12-08	53.0000	53.0000	51.0000	52.2400	+21.347%	73	187	-63.534%
2025-12-04	43.0500	43.0500	43.0500	43.0500	-2.602%	2	166	-55.749%
2025-12-02	45.1000	45.1000	44.1000	44.2000	-6.849%	31	168	-56.900%
2025-12-01	47.4500	47.4500	47.4500	47.4500	-9.671%	3	150	-59.852%
2025-11-28	52.5300	52.5300	52.5300	52.5300	+0.825%	1	150	-63.735%
2025-11-26	45.5600	52.1000	45.5600	52.1000	+14.129%	9	146	-63.436%
2025-11-25	42.8500	45.9000	42.8500	45.6500	+8.278%	4	146	-58.269%
2025-11-24	40.2000	42.2500	40.2000	42.1600	+41.477%	15	145	-54.815%
2025-11-21	29.8000	29.8000	29.8000	29.8000	-20.787%	1	155	-36.074%
2025-11-20	40.0000	40.0000	37.6200	37.6200	+13.143%	3	155	-49.362%
2025-11-19	33.9200	33.9700	33.2500	33.2500	+11.765%	14	153	-42.707%
2025-11-18	29.9000	30.6500	29.7500	29.7500	-3.815%	12	147	-35.966%
2025-11-14	28.3500	30.9300	28.3500	30.9300	+5.925%	15	137	-38.409%
2025-11-13	29.2000	29.2000	29.2000	29.2000	-12.048%	1	124	-34.760%
2025-11-12	33.2000	33.2000	33.2000	33.2000	-1.337%	6	123	-42.620%
2025-11-11	33.6500	33.6500	33.6500	33.6500	+8.199%	15	102	-43.388%
2025-11-07	30.5000	31.1000	30.3000	31.1000	-8.233%	34	102	-38.746%
2025-11-04	35.0000	35.0000	33.8500	33.8900	-10.249%	21	70	-43.789%
2025-11-03	39.7500	39.7500	37.7600	37.7600	-10.521%	6	55	-49.550%
2025-10-30	42.2000	42.2000	42.2000	42.2000	-4.025%	1	55	-54.858%
2025-10-29	43.9700	43.9700	43.9700	43.9700	+15.558%	4	54	-56.675%
2025-10-28	34.9500	38.0500	34.9500	38.0500	+11.912%	28	55	-49.934%
2025-10-27	32.7000	34.0000	31.1000	34.0000	+6.250%	32	14	-43.971%
2025-10-24	32.0000	32.0000	32.0000	32.0000	+19.626%	4	14	-40.469%
2025-10-22	26.7500	26.7500	26.7500	26.7500	-4.293%	1	17	-28.785%
2025-10-21	28.5000	28.5000	27.8000	27.9500	-7.358%	4	16	-31.843%
2025-10-17	30.1700	30.1700	30.1700	30.1700	-9.806%	1	13	-36.858%
2025-10-16	35.1000	35.1000	33.4000	33.4500	+1.057%	3	14	-43.049%
2025-10-15	33.1000	33.1000	33.1000	33.1000	+10.260%	1	15	-42.447%
2025-10-14	29.6000	30.0200	29.6000	30.0200	-13.111%	7	14	-36.542%
2025-10-13	34.5500	34.5500	34.5500	34.5500	+34.227%	3	9	-44.863%
2025-10-08	25.7600	25.7600	25.7400	25.7400	+0.429%	2	8	-25.991%
2025-09-24	24.9000	25.6300	24.9000	25.6300	-4.007%	3	6	-25.673%
2025-09-19	25.2900	26.7000	25.2900	26.7000	-25.000%	2	3	-28.652%
2025-09-10	35.6000	35.6000	35.6000	35.6000	+61.451%	1	2	-46.489%
2025-09-09	22.0500	22.0500	22.0500	22.0500	0.000%	1	1	-13.605%