Dark

AVGO20270115C520
AVGO Jan 15 2027 520.00 Call (AVGO270115C00520000)
option OPRA

EOD

Jul 1, 2026

17.15-14.677%(-2.95)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	17.7500	17.8900	17.1200	17.1500	-14.677%	14	2,918	0.000%
2026-06-30	18.7500	20.1000	18.7500	20.1000	+5.789%	117	2,915	-14.677%
2026-06-29	17.4800	19.0000	17.2700	19.0000	+7.042%	24	2,824	-9.737%
2026-06-26	19.3800	19.3800	17.4800	17.7500	-15.476%	11	2,832	-3.380%
2026-06-25	21.7500	21.9100	20.7000	21.0000	-1.869%	30	2,829	-18.333%
2026-06-24	23.4700	23.4700	21.4000	21.4000	-5.727%	19	2,807	-19.860%
2026-06-23	24.3500	24.3800	22.4000	22.7000	-15.140%	10	2,808	-24.449%
2026-06-22	31.8000	31.8000	26.3800	26.7500	-19.862%	134	2,808	-35.888%
2026-06-18	30.9500	33.3800	30.9000	33.3800	+30.902%	247	2,600	-48.622%
2026-06-17	24.9900	28.2400	24.2700	25.5000	+18.110%	77	2,600	-32.745%
2026-06-16	24.6000	24.8000	21.4700	21.5900	-17.595%	745	2,565	-20.565%
2026-06-15	25.5700	26.2000	25.1400	26.2000	+5.052%	38	1,969	-34.542%
2026-06-11	21.5000	24.9400	21.5000	24.9400	+12.342%	59	1,956	-31.235%
2026-06-10	23.8000	23.8000	22.2000	22.2000	-18.382%	279	1,942	-22.748%
2026-06-09	30.9000	30.9000	22.7000	27.2000	-7.483%	45	1,905	-36.949%
2026-06-08	30.6400	31.0000	28.6500	29.4000	+3.997%	1,311	1,888	-41.667%
2026-06-05	33.9300	35.0100	28.2700	28.2700	-32.690%	77	1,226	-39.335%
2026-06-04	38.4200	43.6000	35.0000	42.0000	-44.371%	98	1,184	-59.167%
2026-06-03	77.1100	77.8000	71.7500	75.5000	+1.876%	145	1,183	-77.285%
2026-06-02	74.2500	76.4000	68.9900	74.1100	+20.211%	125	1,232	-76.859%
2026-06-01	52.5000	64.5000	52.5000	61.6500	+15.558%	55	1,191	-72.182%
2026-05-29	49.5200	53.3500	48.2500	53.3500	+26.123%	14	1,167	-67.854%
2026-05-28	38.8500	42.3000	38.2000	42.3000	+8.936%	14	1,163	-59.456%
2026-05-27	41.9000	42.0000	38.8300	38.8300	-2.682%	10	1,168	-55.833%
2026-05-26	44.6500	44.6500	39.6200	39.9000	+10.987%	143	1,167	-57.018%
2026-05-22	35.9500	35.9500	35.9500	35.9500	+0.503%	2	1,124	-52.295%
2026-05-21	36.2000	36.2000	35.7500	35.7700	-5.370%	8	1,118	-52.055%
2026-05-20	36.1800	39.8000	36.0000	37.8000	+5.058%	29	1,118	-54.630%
2026-05-19	37.2500	37.2500	34.5500	35.9800	-4.053%	5	1,112	-52.335%
2026-05-18	38.0000	39.6000	37.5000	37.5000	-14.089%	10	1,112	-54.267%
2026-05-15	43.3200	43.8000	41.8000	43.6500	-11.389%	26	1,112	-60.710%
2026-05-14	38.0000	49.2600	38.0000	49.2600	+27.782%	36	1,113	-65.185%
2026-05-13	36.0000	38.5500	36.0000	38.5500	+7.382%	54	1,084	-55.512%
2026-05-12	39.4000	42.2000	35.2500	35.9000	-17.414%	17	1,084	-52.228%
2026-05-11	42.6000	43.6300	42.6000	43.4700	+0.231%	22	1,084	-60.548%
2026-05-08	39.6600	43.3700	39.6600	43.3700	+19.148%	32	1,087	-60.457%
2026-05-07	37.5000	37.5000	34.5000	36.4000	-3.856%	3	1,087	-52.885%
2026-05-06	41.5200	41.5200	37.7500	37.8600	-11.293%	17	1,087	-54.702%
2026-05-05	39.0000	43.5000	37.6300	42.6800	+18.952%	310	1,081	-59.817%
2026-05-04	35.8800	35.8800	35.8800	35.8800	-4.651%	1	975	-52.202%
2026-05-01	37.9100	38.9400	37.5000	37.6300	+2.814%	341	1,009	-54.425%
2026-04-30	35.4200	36.6000	35.4200	36.6000	+17.761%	5	1,009	-53.142%
2026-04-29	31.0800	31.0800	31.0800	31.0800	+0.746%	1	1,008	-44.820%
2026-04-28	33.0000	33.0000	30.8500	30.8500	-22.273%	8	1,007	-44.408%
2026-04-27	41.5000	41.5000	38.1000	39.6900	-4.361%	89	1,009	-56.790%
2026-04-24	38.7000	41.9500	37.3000	41.5000	+1.220%	47	1,049	-58.675%
2026-04-23	40.6300	44.1000	40.6300	41.0000	+1.035%	237	1,044	-58.171%
2026-04-22	34.5000	40.5800	34.5000	40.5800	+25.596%	107	950	-57.738%
2026-04-21	32.2000	32.3100	32.0900	32.3100	+2.734%	22	982	-46.920%
2026-04-20	31.4000	31.4500	31.4000	31.4500	-5.271%	2	982	-45.469%
2026-04-17	33.0000	33.3000	32.4500	33.2000	+5.063%	70	982	-48.343%
2026-04-16	31.8000	31.8000	31.6000	31.6000	+3.641%	21	936	-45.728%
2026-04-15	27.0500	30.7600	27.0500	30.4900	+20.992%	201	915	-43.752%
2026-04-14	24.6000	25.2000	24.6000	25.2000	+4.348%	11	829	-31.944%
2026-04-13	24.1500	24.1500	24.1500	24.1500	-1.629%	1	828	-28.986%
2026-04-10	20.9000	24.8500	20.9000	24.5500	+42.733%	51	827	-30.143%
2026-04-09	16.6000	17.2000	16.6000	17.2000	+3.614%	22	817	-0.291%
2026-04-08	14.6500	16.6000	14.6500	16.6000	+34.413%	18	798	+3.313%
2026-04-07	11.4700	12.3500	11.1000	12.3500	+41.143%	3	795	+38.866%
2026-04-06	8.6800	8.7500	8.6800	8.7500	+13.636%	58	793	+96.000%
2026-03-31	7.7000	7.7000	7.7000	7.7000	+10.791%	1	735	+122.727%
2026-03-30	7.6400	7.7500	6.9500	6.9500	-20.571%	16	735	+146.763%
2026-03-27	8.8800	8.8800	8.5400	8.7500	-11.168%	17	733	+96.000%
2026-03-26	10.0500	10.1000	9.8500	9.8500	-8.627%	4	717	+74.112%
2026-03-25	10.7800	10.7800	10.7800	10.7800	-5.022%	1	714	+59.091%
2026-03-24	10.6000	11.3500	10.6000	11.3500	-6.276%	12	713	+51.101%
2026-03-23	12.0700	12.1100	12.0400	12.1100	+14.245%	11	710	+41.618%
2026-03-20	10.7000	10.7000	10.6000	10.6000	-7.504%	10	700	+61.792%
2026-03-19	11.4600	11.4600	11.4600	11.4600	+4.467%	1	696	+49.651%
2026-03-18	12.6500	12.6500	10.9700	10.9700	-6.239%	7	695	+56.335%
2026-03-17	12.3000	12.3000	11.6000	11.7000	-13.717%	57	695	+46.581%
2026-03-16	13.5600	13.5600	13.5600	13.5600	-1.453%	1	698	+26.475%
2026-03-13	15.0100	15.0100	13.7300	13.7600	-19.059%	93	698	+24.637%
2026-03-12	16.6500	17.0000	16.6500	17.0000	-5.503%	6	704	+0.882%
2026-03-11	18.9500	18.9500	17.9500	17.9900	-6.788%	19	700	-4.669%
2026-03-10	19.3000	19.3000	19.3000	19.3000	-4.644%	6	692	-11.140%
2026-03-09	20.2400	20.2400	20.2400	20.2400	+15.328%	2	692	-15.267%
2026-03-06	17.5500	17.5500	17.5500	17.5500	+10.726%	6	692	-2.279%
2026-03-05	16.7300	16.7300	15.8500	15.8500	+14.029%	502	692	+8.202%
2026-03-04	14.1100	14.1200	13.9000	13.9000	-1.418%	504	1,128	+23.381%
2026-03-03	14.1100	14.1100	14.1000	14.1000	-7.843%	50	637	+21.631%
2026-03-02	15.3000	15.3000	15.3000	15.3000	-4.673%	1	610	+12.092%
2026-02-27	16.0500	16.0500	16.0500	16.0500	-1.534%	10	611	+6.854%
2026-02-26	16.3000	16.3000	16.3000	16.3000	-17.884%	1	601	+5.215%
2026-02-25	20.1500	20.2000	19.8500	19.8500	+8.115%	3	601	-13.602%
2026-02-24	18.3600	18.3600	18.3600	18.3600	+2.000%	1	601	-6.590%
2026-02-23	18.0000	18.0000	18.0000	18.0000	-6.977%	1	602	-4.722%
2026-02-20	19.3500	19.3500	19.3500	19.3500	-6.522%	1	601	-11.370%
2026-02-19	20.6300	20.7000	20.6300	20.7000	+4.020%	3	601	-17.150%
2026-02-18	19.9000	19.9000	19.9000	19.9000	0.000%	2	604	-13.819%
2026-02-17	19.9000	19.9000	19.9000	19.9000	-12.910%	1	604	-13.819%
2026-02-12	22.8500	22.8500	22.8500	22.8500	-5.187%	7	605	-24.945%
2026-02-11	22.8800	24.1000	22.8800	24.1000	+1.474%	3	612	-28.838%
2026-02-10	24.0000	24.0000	23.7500	23.7500	-3.651%	3	612	-27.789%
2026-02-09	24.0000	25.1000	24.0000	24.6500	+16.219%	26	612	-30.426%
2026-02-06	21.0200	21.2100	21.0200	21.2100	+19.157%	6	618	-19.142%
2026-02-05	16.7300	18.7500	16.7300	17.8000	+15.961%	120	612	-3.652%
2026-02-04	16.3300	16.4000	13.8500	15.3500	-4.777%	161	564	+11.726%
2026-02-03	18.5500	18.5500	16.1200	16.1200	-23.018%	82	576	+6.390%
2026-02-02	20.4100	20.9400	20.4100	20.9400	+1.159%	2	495	-18.099%
2026-01-30	21.5000	21.5000	20.7000	20.7000	+3.242%	5	494	-17.150%
2026-01-29	20.0500	20.0500	20.0500	20.0500	+0.250%	10	494	-14.464%
2026-01-28	21.6500	21.6500	20.0000	20.0000	-1.235%	10	484	-14.250%
2026-01-27	19.8000	20.2500	19.8000	20.2500	+2.792%	3	493	-15.309%
2026-01-26	19.7000	19.7000	19.7000	19.7000	+14.071%	1	493	-12.944%
2026-01-23	18.1500	18.1500	17.2700	17.2700	-9.864%	105	492	-0.695%
2026-01-22	20.8000	20.8000	19.1600	19.1600	-3.232%	32	388	-10.491%
2026-01-21	19.8000	19.8000	19.8000	19.8000	-14.948%	1	416	-13.384%
2026-01-20	23.3200	23.3200	22.8900	23.2800	-13.037%	76	416	-26.332%
2026-01-16	25.2000	26.7700	25.2000	26.7700	+21.682%	4	440	-35.936%
2026-01-14	23.2000	23.2000	22.0000	22.0000	-19.147%	5	440	-22.045%
2026-01-13	27.3200	28.0400	27.1800	27.2100	+5.958%	27	438	-36.972%
2026-01-12	25.3000	25.6800	25.3000	25.6800	+23.580%	9	442	-33.217%
2026-01-08	21.5500	21.5500	20.7800	20.7800	-14.486%	26	437	-17.469%
2026-01-07	25.0500	25.0500	24.3000	24.3000	-3.953%	2	412	-29.424%
2026-01-06	25.3000	25.3000	25.3000	25.3000	+5.637%	3	412	-32.213%
2026-01-05	24.1500	24.3200	23.6500	23.9500	-8.413%	28	388	-28.392%
2026-01-02	26.0000	26.1500	26.0000	26.1500	-0.570%	2	388	-34.417%
2025-12-29	26.3000	26.3000	26.3000	26.3000	-0.190%	1	387	-34.791%
2025-12-24	27.0100	27.1500	26.3500	26.3500	+1.855%	3	386	-34.915%
2025-12-23	23.9100	25.9000	23.3400	25.8700	+8.243%	16	386	-33.707%
2025-12-22	23.2300	23.9000	23.2300	23.9000	+1.400%	2	383	-28.243%
2025-12-19	23.5700	23.5700	23.5700	23.5700	+15.144%	1	382	-27.238%
2025-12-17	23.4500	23.4500	19.8700	20.4700	-18.185%	121	383	-16.219%
2025-12-16	26.7500	26.7500	25.0200	25.0200	+0.080%	3	310	-31.455%
2025-12-15	29.1900	29.2700	25.0000	25.0000	-20.509%	76	309	-31.400%
2025-12-12	36.3500	37.6000	31.4200	31.4500	-38.030%	75	320	-45.469%
2025-12-11	50.0000	50.7500	50.0000	50.7500	-6.881%	23	283	-66.207%
2025-12-10	54.5000	54.5000	54.5000	54.5000	+8.156%	2	273	-68.532%
2025-12-09	50.3000	50.3900	50.3000	50.3900	+2.315%	2	271	-65.965%
2025-12-08	49.7000	50.0200	48.8200	49.2500	+12.392%	10	271	-65.178%
2025-12-05	43.8200	43.8200	43.8200	43.8200	+6.644%	5	270	-60.863%
2025-12-04	40.5500	41.0900	40.5500	41.0900	+0.220%	4	270	-58.262%
2025-12-03	39.1500	41.2000	38.5000	41.0000	-1.914%	24	272	-58.171%
2025-12-02	44.2200	44.3000	41.8000	41.8000	-6.780%	53	275	-58.971%
2025-12-01	45.3500	45.3500	44.8400	44.8400	-11.120%	5	234	-61.753%
2025-11-28	50.4500	50.4500	50.4500	50.4500	+2.416%	1	233	-66.006%
2025-11-26	48.7000	49.2600	48.6500	49.2600	+12.338%	54	228	-65.185%
2025-11-25	42.2500	43.8500	42.2500	43.8500	+9.625%	40	228	-60.889%
2025-11-24	40.2500	40.2500	40.0000	40.0000	+41.844%	34	211	-57.125%
2025-11-21	28.2000	28.2000	28.2000	28.2000	-19.681%	35	198	-39.184%
2025-11-20	35.0000	35.1100	35.0000	35.1100	+11.284%	4	163	-51.154%
2025-11-19	31.6500	31.7300	31.5500	31.5500	+7.313%	24	163	-45.642%
2025-11-18	29.3500	29.4000	29.3500	29.4000	-0.339%	2	152	-41.667%
2025-11-17	29.3600	29.5000	29.3600	29.5000	+4.056%	2	152	-41.864%
2025-11-14	28.3500	28.3500	28.3500	28.3500	+2.717%	1	152	-39.506%
2025-11-13	27.2000	27.6000	27.2000	27.6000	-6.282%	2	152	-37.862%
2025-11-07	28.3500	29.4500	28.3500	29.4500	-12.870%	17	152	-41.766%
2025-11-06	33.8000	33.8000	33.8000	33.8000	-3.868%	1	165	-49.260%
2025-11-05	35.1600	35.1600	35.1600	35.1600	-7.107%	3	166	-51.223%
2025-11-03	37.8500	37.8500	37.8500	37.8500	-2.774%	2	167	-54.690%
2025-10-31	40.4700	40.8900	38.9300	38.9300	-4.933%	413	167	-55.947%
2025-10-30	43.3000	43.3000	40.9300	40.9500	-1.846%	3	458	-58.120%
2025-10-29	40.6700	41.7200	40.6700	41.7200	+10.751%	10	455	-58.893%
2025-10-28	34.3000	37.6700	34.3000	37.6700	+16.086%	10	451	-54.473%
2025-10-27	30.7500	32.5000	30.2000	32.4500	+8.856%	432	75	-47.149%
2025-10-24	28.9700	29.8400	28.5000	29.8100	+14.390%	12	75	-42.469%
2025-10-21	26.0200	26.2200	26.0200	26.0600	-6.595%	3	73	-34.190%
2025-10-14	27.9500	27.9500	27.9000	27.9000	-14.679%	2	73	-38.530%
2025-10-13	30.1500	32.7000	28.5000	32.7000	+41.989%	39	73	-47.554%
2025-10-10	24.6800	24.6800	22.9300	23.0300	-12.099%	3	42	-25.532%
2025-10-09	25.8500	26.2000	25.8500	26.2000	+9.167%	8	44	-34.542%
2025-10-03	24.0000	24.0000	24.0000	24.0000	+17.647%	15	40	-28.542%
2025-09-29	21.1000	21.1000	20.4000	20.4000	-11.304%	11	25	-15.931%
2025-09-25	21.4800	23.0000	21.4800	23.0000	-7.071%	2	28	-25.435%
2025-09-22	24.7500	24.7500	24.7500	24.7500	+0.202%	15	27	-30.707%
2025-09-19	25.1000	25.1000	24.7000	24.7000	-3.629%	12	31	-30.567%
2025-09-17	25.6300	25.6300	25.6300	25.6300	-13.119%	1	29	-33.086%
2025-09-16	29.5000	29.5000	29.5000	29.5000	-5.600%	1	28	-41.864%
2025-09-15	31.2500	31.2500	31.2500	31.2500	+4.167%	2	27	-45.120%
2025-09-12	30.0000	30.0000	30.0000	30.0000	-14.040%	1	25	-42.833%
2025-09-10	28.3500	34.9000	28.3000	34.9000	+70.660%	50	25	-50.860%
2025-09-09	20.4500	20.4500	20.4500	20.4500	0.000%	4	4	-16.137%