Dark

AVGO20270115C540
AVGO Jan 15 2027 540.00 Call (AVGO270115C00540000)
option OPRA

EOD

Jul 1, 2026

14.95-9.119%(-1.50)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.8900	15.2000	14.8900	14.9500	-9.119%	15	1,330	0.000%
2026-06-30	16.2200	16.4500	16.2200	16.4500	+0.982%	4	1,340	-9.119%
2026-06-29	15.3500	16.2900	15.3500	16.2900	+1.812%	3	1,340	-8.226%
2026-06-26	15.2200	16.0500	15.2000	16.0000	-11.357%	11	1,337	-6.563%
2026-06-25	18.2500	18.5500	18.0500	18.0500	-5.497%	17	1,336	-17.175%
2026-06-24	20.0200	20.0200	19.1000	19.1000	-3.291%	6	1,341	-21.728%
2026-06-23	21.4100	21.4100	18.9900	19.7500	-14.130%	8	1,347	-24.304%
2026-06-22	23.8400	24.4000	23.0000	23.0000	-21.098%	33	1,346	-35.000%
2026-06-18	28.4500	29.3000	28.0500	29.1500	+29.556%	16	1,352	-48.714%
2026-06-17	24.0500	24.0500	22.5000	22.5000	+21.294%	7	1,352	-33.556%
2026-06-16	18.8700	18.8700	18.5500	18.5500	-18.462%	2	1,358	-19.407%
2026-06-15	23.0000	24.3000	21.9500	22.7500	+11.520%	19	1,359	-34.286%
2026-06-12	20.4000	20.4000	20.4000	20.4000	-3.774%	1	1,356	-26.716%
2026-06-11	19.8400	21.2000	18.6500	21.2000	+2.415%	65	1,357	-29.481%
2026-06-10	21.7000	21.8200	20.7000	20.7000	-3.676%	4	1,330	-27.778%
2026-06-09	28.5500	28.5500	19.9600	21.4900	-17.187%	23	1,332	-30.433%
2026-06-08	26.9700	27.5800	25.6500	25.9500	-0.192%	138	1,330	-42.389%
2026-06-05	31.1700	31.1700	24.7000	26.0000	-31.217%	90	1,270	-42.500%
2026-06-04	35.1500	37.8000	31.4700	37.8000	-44.599%	47	1,249	-60.450%
2026-06-03	68.5000	71.1300	65.5200	68.2300	+2.787%	16	1,259	-78.089%
2026-06-02	71.0000	71.0000	62.8700	66.3800	+17.072%	87	1,257	-77.478%
2026-06-01	46.9400	58.8500	46.9400	56.7000	+18.125%	19	1,189	-73.633%
2026-05-29	45.7000	48.0000	42.8200	48.0000	+26.316%	38	1,182	-68.854%
2026-05-28	34.4500	38.0000	34.4500	38.0000	+7.893%	3	1,176	-60.658%
2026-05-27	34.1500	35.9000	34.1300	35.2200	0.000%	137	1,175	-57.553%
2026-05-26	36.2500	39.7000	35.2200	35.2200	+13.430%	10	1,091	-57.553%
2026-05-22	33.0000	33.0000	31.0500	31.0500	-2.634%	69	1,096	-51.852%
2026-05-21	31.8200	31.8900	31.7500	31.8900	-4.948%	5	1,094	-53.120%
2026-05-20	33.5500	34.5500	33.2000	33.5500	+7.601%	474	1,094	-55.440%
2026-05-19	30.8500	31.1800	30.8500	31.1800	-8.024%	4	1,174	-52.053%
2026-05-18	35.6500	35.6500	33.9000	33.9000	-12.629%	13	1,174	-55.900%
2026-05-15	39.8500	39.8500	37.1500	38.8000	-6.348%	14	1,174	-61.469%
2026-05-14	40.6500	41.6500	38.8900	41.4300	+21.853%	120	1,165	-63.915%
2026-05-13	32.1000	34.0000	32.1000	34.0000	+6.616%	109	1,189	-56.029%
2026-05-12	37.0000	37.0000	31.4600	31.8900	-17.894%	16	1,189	-53.120%
2026-05-11	38.0500	39.7600	38.0500	38.8400	+10.971%	39	1,189	-61.509%
2026-05-08	35.0000	35.0500	34.1800	35.0000	+13.305%	5	1,197	-57.286%
2026-05-07	32.4000	33.6500	30.7800	30.8900	-7.653%	422	1,198	-51.602%
2026-05-06	40.0000	40.0000	33.4500	33.4500	-8.054%	13	942	-55.306%
2026-05-05	35.0000	36.3800	34.8000	36.3800	+20.464%	6	930	-58.906%
2026-05-04	30.3000	30.3000	30.2000	30.2000	-10.651%	10	929	-50.497%
2026-05-01	32.9300	34.0500	32.9000	33.8000	+7.987%	102	840	-55.769%
2026-04-30	31.2500	31.3000	31.2500	31.3000	+10.875%	2	840	-52.236%
2026-04-28	30.0100	30.0100	26.9500	28.2300	-16.775%	22	840	-47.042%
2026-04-27	34.9500	34.9500	33.9200	33.9200	-8.694%	35	851	-55.926%
2026-04-24	37.6000	37.6000	34.0500	37.1500	+2.738%	74	817	-59.758%
2026-04-23	37.3500	38.0000	36.1600	36.1600	-1.686%	30	844	-58.656%
2026-04-22	31.3600	36.7800	31.3600	36.7800	+32.302%	28	816	-59.353%
2026-04-21	27.0900	28.5600	26.9500	27.8000	+3.154%	83	794	-46.223%
2026-04-20	27.5200	27.5200	26.8000	26.9500	-6.098%	169	794	-44.527%
2026-04-17	28.9500	28.9500	28.6500	28.7000	+2.867%	11	881	-47.909%
2026-04-16	27.7000	27.9500	27.7000	27.9000	+7.266%	62	877	-46.416%
2026-04-15	24.4500	27.2300	24.4500	26.0100	+18.767%	8	846	-42.522%
2026-04-14	22.3000	22.3000	21.6800	21.9000	-0.995%	21	846	-31.735%
2026-04-13	20.6900	22.2500	20.5000	22.1200	+1.468%	28	852	-32.414%
2026-04-10	20.7000	21.8000	20.6000	21.8000	+42.484%	54	833	-31.422%
2026-04-09	14.3100	15.5500	14.3100	15.3000	+22.400%	713	822	-2.288%
2026-04-08	12.5000	12.5000	12.5000	12.5000	+17.925%	1	451	+19.600%
2026-04-07	9.4500	10.8700	9.2400	10.6000	+49.296%	29	450	+41.038%
2026-04-06	7.5000	7.5000	7.1000	7.1000	-4.698%	13	450	+110.563%
2026-04-02	7.5300	7.5300	7.4500	7.4500	-1.585%	15	432	+100.671%
2026-04-01	7.5700	7.5700	7.5700	7.5700	+26.167%	1	432	+97.490%
2026-03-30	6.8900	7.0500	6.0000	6.0000	-17.808%	35	431	+149.167%
2026-03-27	7.5000	7.5700	7.2000	7.3000	-13.609%	51	431	+104.795%
2026-03-26	8.6100	9.0000	8.4500	8.4500	-7.143%	8	441	+76.923%
2026-03-25	9.3200	9.3500	9.1000	9.1000	-4.712%	28	436	+64.286%
2026-03-24	9.1000	9.5500	9.1000	9.5500	-2.051%	3	438	+56.545%
2026-03-23	9.9000	10.2000	9.7500	9.7500	+8.939%	20	439	+53.333%
2026-03-20	9.2000	9.2000	8.9500	8.9500	-3.763%	7	422	+67.039%
2026-03-18	9.8200	9.8200	9.3000	9.3000	-5.870%	9	417	+60.753%
2026-03-17	10.8500	10.8500	9.8800	9.8800	-17.322%	17	420	+51.316%
2026-03-13	11.9500	11.9500	11.9500	11.9500	-30.117%	1	413	+25.105%
2026-03-10	18.1500	18.1500	17.1000	17.1000	+17.123%	12	414	-12.573%
2026-03-06	16.1000	16.1000	14.3200	14.6000	+16.800%	100	414	+2.397%
2026-03-04	12.2000	12.5000	12.2000	12.5000	+2.627%	16	387	+19.600%
2026-03-03	12.1300	12.8300	12.1300	12.1800	-8.764%	6	386	+22.742%
2026-03-02	13.3500	13.3500	13.3500	13.3500	+0.376%	1	386	+11.985%
2026-02-26	14.4700	14.4700	13.3000	13.3000	-25.070%	2	385	+12.406%
2026-02-25	17.9800	18.1500	17.7500	17.7500	+17.084%	6	387	-15.775%
2026-02-24	15.1600	15.1600	15.1600	15.1600	-2.821%	1	387	-1.385%
2026-02-23	15.6000	15.6000	15.6000	15.6000	-11.111%	3	387	-4.167%
2026-02-20	17.5500	17.5500	17.5500	17.5500	-2.500%	10	384	-14.815%
2026-02-19	18.0000	18.0000	18.0000	18.0000	+5.882%	6	387	-16.944%
2026-02-18	17.0000	17.0000	17.0000	17.0000	-4.602%	2	381	-12.059%
2026-02-17	17.8200	17.8200	17.5700	17.8200	-1.274%	23	383	-16.105%
2026-02-13	18.9500	18.9500	18.0500	18.0500	-8.422%	9	393	-17.175%
2026-02-12	20.2700	20.2700	19.7100	19.7100	-8.538%	25	393	-24.150%
2026-02-10	21.5500	21.5500	21.5500	21.5500	-2.045%	15	388	-30.626%
2026-02-09	21.3000	22.8600	20.9500	22.0000	+16.402%	38	388	-32.045%
2026-02-06	17.3000	18.9000	17.1400	18.9000	+29.986%	35	387	-20.899%
2026-02-05	17.5500	17.5500	14.5400	14.5400	+7.148%	3	386	+2.820%
2026-02-04	14.5000	14.5000	12.8700	13.5700	-11.307%	5	386	+10.169%
2026-02-03	15.2300	15.3000	14.2000	15.3000	-15.934%	90	384	-2.288%
2026-02-02	18.2000	18.2000	18.2000	18.2000	-0.546%	1	386	-17.857%
2026-01-30	18.2000	18.3000	18.2000	18.3000	+10.909%	11	387	-18.306%
2026-01-29	16.7100	16.7100	16.5000	16.5000	-12.234%	81	386	-9.394%
2026-01-27	17.5000	18.8000	17.5000	18.8000	+12.913%	16	307	-20.479%
2026-01-26	16.3500	16.8500	16.2000	16.6500	+5.047%	4	304	-10.210%
2026-01-23	15.7500	15.8500	15.7500	15.8500	-11.502%	6	304	-5.678%
2026-01-22	17.7000	17.9100	17.3900	17.9100	-2.238%	52	298	-16.527%
2026-01-21	18.5500	18.5500	17.2300	18.3200	-4.831%	62	338	-18.395%
2026-01-20	21.1000	21.6500	19.2500	19.2500	-18.085%	49	287	-22.338%
2026-01-16	21.7000	23.5000	21.7000	23.5000	+18.328%	2	317	-36.383%
2026-01-14	20.1000	20.1000	19.6800	19.8600	-19.660%	9	317	-24.723%
2026-01-13	24.5300	25.0100	24.4900	24.7200	+7.478%	100	318	-39.523%
2026-01-12	22.4500	23.4000	22.4500	23.0000	+12.967%	24	278	-35.000%
2026-01-09	19.4100	20.3600	19.1300	20.3600	+10.652%	7	254	-26.572%
2026-01-08	19.0000	19.0000	18.0000	18.4000	-16.364%	16	259	-18.750%
2026-01-07	22.0000	22.0000	22.0000	22.0000	-3.297%	5	261	-32.045%
2026-01-06	22.7500	22.7500	22.7500	22.7500	+3.503%	1	261	-34.286%
2026-01-05	21.9800	21.9800	21.9800	21.9800	-16.900%	1	260	-31.984%
2026-01-02	26.4000	26.4500	26.4000	26.4500	+17.035%	15	260	-43.478%
2025-12-31	22.3800	22.6000	22.3800	22.6000	-3.212%	11	265	-33.850%
2025-12-30	23.4500	23.4500	23.3500	23.3500	-0.426%	50	265	-35.974%
2025-12-29	23.4500	23.4500	23.4500	23.4500	-2.576%	25	215	-36.247%
2025-12-26	24.0700	24.0700	24.0700	24.0700	+1.050%	1	190	-37.889%
2025-12-24	23.8000	23.8200	23.5000	23.8200	+1.578%	3	189	-37.238%
2025-12-23	23.4500	23.4500	23.4500	23.4500	+10.094%	1	189	-36.247%
2025-12-22	21.3000	21.3000	21.3000	21.3000	+5.446%	4	189	-29.812%
2025-12-19	20.2000	20.2000	20.2000	20.2000	+8.895%	1	189	-25.990%
2025-12-18	18.5500	18.5500	18.5500	18.5500	-1.852%	4	189	-19.407%
2025-12-17	18.7000	18.9000	18.3500	18.9000	-16.483%	6	193	-20.899%
2025-12-16	22.2800	22.6300	22.2500	22.6300	-0.440%	14	192	-33.937%
2025-12-15	24.2500	24.2500	22.7300	22.7300	-18.384%	7	204	-34.228%
2025-12-12	33.7700	34.2500	27.5500	27.8500	-40.082%	38	207	-46.320%
2025-12-11	44.1000	46.7800	44.1000	46.4800	-5.777%	18	195	-67.836%
2025-12-10	46.0600	49.3300	46.0600	49.3300	+8.896%	15	177	-69.694%
2025-12-09	45.3000	45.3000	45.3000	45.3000	+2.142%	2	167	-66.998%
2025-12-08	44.4600	45.7000	44.3500	44.3500	+11.153%	11	167	-66.291%
2025-12-05	39.7500	40.0000	39.6500	39.9000	+7.838%	4	170	-62.531%
2025-12-04	37.2000	37.3400	36.5500	37.0000	-0.135%	48	168	-59.595%
2025-12-03	35.4000	37.1000	35.3500	37.0500	-3.390%	23	147	-59.649%
2025-12-02	40.8000	40.8000	38.2000	38.3500	-6.005%	117	134	-61.017%
2025-12-01	40.6600	40.9500	39.7500	40.8000	-9.635%	9	130	-63.358%
2025-11-28	45.1500	45.1500	45.1500	45.1500	+2.358%	2	123	-66.888%
2025-11-26	40.1700	45.4000	40.1700	44.1100	+13.074%	41	114	-66.107%
2025-11-25	36.9300	39.6000	35.8100	39.0100	+8.512%	32	114	-61.676%
2025-11-24	35.8000	35.9500	35.6500	35.9500	+11.300%	3	87	-58.414%
2025-11-20	34.0000	34.3500	32.3000	32.3000	+11.188%	8	87	-53.715%
2025-11-19	30.0000	30.0000	27.9000	29.0500	+10.878%	34	81	-48.537%
2025-11-18	24.9400	26.2000	24.9400	26.2000	+2.144%	6	60	-42.939%
2025-11-14	23.3900	25.6500	23.3900	25.6500	+5.730%	6	60	-41.715%
2025-11-13	24.2600	24.2600	24.2600	24.2600	-16.632%	1	58	-38.376%
2025-11-12	29.1000	29.1000	29.1000	29.1000	-2.349%	2	57	-48.625%
2025-11-10	29.8000	29.8000	29.8000	29.8000	+10.411%	1	55	-49.832%
2025-11-07	26.9900	26.9900	26.9900	26.9900	-8.508%	2	56	-44.609%
2025-11-06	30.3500	30.3500	29.5000	29.5000	-7.378%	16	56	-49.322%
2025-11-05	31.5500	32.5500	31.5500	31.8500	+13.345%	22	41	-53.061%
2025-11-04	31.0000	32.7000	28.1000	28.1000	-31.879%	4	27	-46.797%
2025-10-29	35.4000	41.2500	35.2700	41.2500	0.000%	29	25	-63.758%