Dark

AVGO20270115C560
AVGO Jan 15 2027 560.00 Call (AVGO270115C00560000)
option OPRA

EOD

Jul 1, 2026

12.82-8.754%(-1.23)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.8500	12.8500	12.8000	12.8200	-8.754%	11	2,124	0.000%
2026-06-30	13.9000	14.0500	13.7500	14.0500	+5.243%	8	2,130	-8.754%
2026-06-29	12.9000	13.3500	12.2100	13.3500	+4.706%	31	2,133	-3.970%
2026-06-26	14.2900	14.2900	12.7500	12.7500	-18.790%	9	2,130	+0.549%
2026-06-25	17.7000	17.7000	15.7000	15.7000	-4.268%	46	2,133	-18.344%
2026-06-24	17.6600	17.6600	16.4000	16.4000	-3.812%	5	2,137	-21.829%
2026-06-23	18.0000	18.0900	16.7000	17.0500	-14.750%	5	2,140	-24.809%
2026-06-22	22.8500	22.8500	20.0000	20.0000	-21.875%	54	2,143	-35.900%
2026-06-18	24.8500	25.6000	24.4200	25.6000	+28.643%	9	2,119	-49.922%
2026-06-17	18.6000	21.5400	18.6000	19.9000	+23.602%	22	2,119	-35.578%
2026-06-16	17.1500	17.1500	16.1000	16.1000	-17.436%	7	2,120	-20.373%
2026-06-15	19.2200	19.6500	19.2200	19.5000	+9.859%	7	2,124	-34.256%
2026-06-12	18.0000	18.1000	17.7500	17.7500	-4.570%	5	2,124	-27.775%
2026-06-11	17.3500	18.6000	16.3000	18.6000	+9.412%	46	2,123	-31.075%
2026-06-10	19.2500	19.2500	17.0000	17.0000	-17.275%	12	2,112	-24.588%
2026-06-09	23.5800	23.5800	17.3500	20.5500	-10.223%	59	2,117	-37.616%
2026-06-08	26.4000	26.4000	22.8000	22.8900	+0.615%	49	2,140	-43.993%
2026-06-05	27.5000	27.5000	21.9000	22.7500	-35.825%	77	2,165	-43.648%
2026-06-04	31.5000	35.4500	27.6500	35.4500	-41.308%	43	2,201	-63.836%
2026-06-03	60.0600	64.8500	58.3500	60.4000	-2.265%	53	2,186	-78.775%
2026-06-02	65.4900	65.4900	57.1500	61.8000	+19.536%	110	2,180	-79.256%
2026-06-01	45.4900	54.0000	44.1500	51.7000	+27.907%	189	2,183	-75.203%
2026-05-29	40.6500	40.6500	38.6500	40.4200	+22.300%	101	2,126	-68.283%
2026-05-28	29.9000	33.0500	29.1500	33.0500	+6.270%	114	2,126	-61.210%
2026-05-27	34.6000	34.6000	30.3400	31.1000	-1.301%	63	2,106	-58.778%
2026-05-26	31.0800	35.3000	31.0800	31.5100	+14.084%	20	2,094	-59.315%
2026-05-22	27.8500	27.8500	27.6200	27.6200	-1.039%	4	2,090	-53.584%
2026-05-21	30.2000	30.2000	27.4000	27.9100	-5.709%	7	2,090	-54.067%
2026-05-20	29.8000	29.8000	29.3800	29.6000	+5.714%	65	2,090	-56.689%
2026-05-19	27.7500	28.0000	27.7500	28.0000	-6.667%	2	2,051	-54.214%
2026-05-18	30.1500	31.6500	30.0000	30.0000	-13.420%	40	2,051	-57.267%
2026-05-15	34.8300	34.8300	33.0000	34.6500	-11.472%	32	2,051	-63.001%
2026-05-14	35.6900	39.4400	34.5300	39.1400	+32.678%	62	2,048	-67.246%
2026-05-13	28.0000	30.1000	26.9200	29.5000	-2.156%	36	2,101	-56.542%
2026-05-12	33.5500	33.5500	27.2500	30.1500	-13.462%	28	2,101	-57.479%
2026-05-11	32.8500	34.8400	32.8500	34.8400	+1.723%	7	2,101	-63.203%
2026-05-08	30.6500	35.5000	30.6000	34.2500	+21.756%	25	2,096	-62.569%
2026-05-07	30.9000	30.9000	26.0000	28.1300	-6.607%	32	2,092	-54.426%
2026-05-06	32.1400	32.1400	29.5700	30.1200	-7.323%	15	2,116	-57.437%
2026-05-05	29.5300	34.1500	29.5300	32.5000	+16.571%	39	2,124	-60.554%
2026-05-04	29.5000	29.5000	26.4000	27.8800	-6.974%	43	2,117	-54.017%
2026-05-01	26.4500	29.9700	26.4500	29.9700	+5.158%	285	1,848	-57.224%
2026-04-30	28.7500	28.7500	27.8500	28.5000	+13.050%	27	1,848	-55.018%
2026-04-29	25.2100	25.2100	25.2100	25.2100	+3.959%	1	1,836	-49.147%
2026-04-28	26.0800	26.0800	23.4000	24.2500	-20.752%	31	1,835	-47.134%
2026-04-27	31.0500	31.0500	30.6000	30.6000	-6.336%	5	1,860	-58.105%
2026-04-24	30.5400	32.7300	30.5000	32.6700	+2.414%	16	1,859	-60.759%
2026-04-23	33.8500	34.8000	31.9000	31.9000	-1.846%	13	1,853	-59.812%
2026-04-22	25.8900	32.5000	25.8900	32.5000	+30.837%	180	1,843	-60.554%
2026-04-21	23.7200	25.0100	23.7200	24.8400	+4.589%	4	1,750	-48.390%
2026-04-20	26.0000	26.0000	23.2700	23.7500	-5.941%	25	1,750	-46.021%
2026-04-17	25.0000	25.7500	25.0000	25.2500	+2.434%	60	1,754	-49.228%
2026-04-16	24.4000	24.6500	24.4000	24.6500	+4.894%	6	1,708	-47.992%
2026-04-15	22.7000	24.0000	22.7000	23.5000	+24.011%	10	1,712	-45.447%
2026-04-14	18.7500	19.1000	18.7500	18.9500	+0.959%	33	1,706	-32.348%
2026-04-13	17.8300	18.8100	17.8300	18.7700	-0.319%	87	1,675	-31.700%
2026-04-10	15.3100	18.8300	15.3100	18.8300	+50.040%	119	1,630	-31.917%
2026-04-09	12.5400	12.5500	12.5400	12.5500	+1.619%	14	1,614	+2.151%
2026-04-08	11.1800	12.3500	10.3600	12.3500	+51.534%	28	1,602	+3.806%
2026-04-07	7.9000	8.1500	7.9000	8.1500	+36.975%	3	1,590	+57.301%
2026-04-06	5.9500	5.9500	5.9500	5.9500	+1.190%	2	1,587	+115.462%
2026-03-31	5.5000	5.8800	5.4500	5.8800	+16.899%	20	1,587	+118.027%
2026-03-30	5.7400	5.7400	5.0300	5.0300	-19.391%	28	1,604	+154.871%
2026-03-27	6.3200	6.3500	6.0000	6.2400	-15.102%	37	1,600	+105.449%
2026-03-26	7.3500	7.3500	7.3500	7.3500	-8.125%	2	1,608	+74.422%
2026-03-25	7.9500	8.0000	7.9000	8.0000	-2.439%	5	1,606	+60.250%
2026-03-24	7.9500	8.2000	7.9500	8.2000	-7.345%	2	1,605	+56.341%
2026-03-23	8.4000	8.8500	8.3500	8.8500	+14.194%	24	1,605	+44.859%
2026-03-20	7.9000	7.9000	7.7500	7.7500	+2.649%	31	1,599	+65.419%
2026-03-19	7.5500	7.5500	7.5500	7.5500	-6.675%	1	1,630	+69.801%
2026-03-18	8.3900	8.3900	8.0900	8.0900	-8.484%	6	1,630	+58.467%
2026-03-17	9.8000	9.8000	8.5000	8.8400	-9.888%	7	1,624	+45.023%
2026-03-16	10.1000	10.5500	9.8100	9.8100	-9.585%	3	1,625	+30.683%
2026-03-13	12.3500	12.7000	10.5000	10.8500	-17.678%	21	1,626	+18.157%
2026-03-12	12.4300	13.1800	12.3000	13.1800	-12.133%	5	1,613	-2.731%
2026-03-10	15.7500	15.7500	15.0000	15.0000	+2.389%	8	1,610	-14.533%
2026-03-09	13.5000	14.6500	13.5000	14.6500	+6.934%	2	1,611	-12.491%
2026-03-06	13.1500	14.2000	12.9500	13.7000	+18.512%	15	1,626	-6.423%
2026-03-05	11.2000	12.8000	11.0000	11.5600	+11.154%	613	1,623	+10.900%
2026-03-04	10.7800	10.7800	10.4000	10.4000	-3.256%	5	1,022	+23.269%
2026-03-03	11.1200	11.1200	10.7500	10.7500	-8.120%	66	1,020	+19.256%
2026-03-02	11.7000	11.7000	11.7000	11.7000	-5.263%	1	1,060	+9.573%
2026-02-27	12.5000	12.5000	12.2000	12.3500	-3.137%	18	1,061	+3.806%
2026-02-26	12.5800	12.7500	12.0500	12.7500	-14.830%	28	1,047	+0.549%
2026-02-20	15.5000	15.5000	14.9700	14.9700	-5.253%	2	1,020	-14.362%
2026-02-19	15.8000	15.8000	15.8000	15.8000	+3.336%	1	1,020	-18.861%
2026-02-18	15.4700	15.4700	15.2900	15.2900	-3.655%	41	1,020	-16.154%
2026-02-17	15.8700	15.8700	15.8700	15.8700	-12.078%	5	1,020	-19.219%
2026-02-12	18.0500	18.0500	18.0500	18.0500	-6.136%	9	1,020	-28.975%
2026-02-10	19.5000	19.5000	19.2300	19.2300	-1.888%	2	1,029	-33.333%
2026-02-09	18.8000	20.4000	18.8000	19.6000	+14.286%	36	1,030	-34.592%
2026-02-06	16.0500	17.3000	16.0500	17.1500	+36.762%	19	1,024	-25.248%
2026-02-05	14.5800	14.8300	12.5400	12.5400	+13.484%	527	1,017	+2.233%
2026-02-04	12.2000	12.2000	11.0500	11.0500	-18.330%	7	671	+16.018%
2026-02-03	13.5300	13.5300	13.5300	13.5300	-15.172%	50	677	-5.248%
2026-02-02	15.8000	16.2300	15.8000	15.9500	-5.900%	66	676	-19.624%
2026-01-30	16.9500	16.9500	16.9500	16.9500	+9.144%	4	639	-24.366%
2026-01-29	14.8500	15.5300	14.8500	15.5300	-4.431%	61	635	-17.450%
2026-01-28	16.7000	16.7000	15.5000	16.2500	-0.915%	3	696	-21.108%
2026-01-27	16.1500	16.5900	16.1500	16.4000	+5.806%	71	696	-21.829%
2026-01-26	14.9000	15.5000	14.8000	15.5000	+10.952%	29	641	-17.290%
2026-01-23	13.8000	14.0000	13.6500	13.9700	-11.019%	29	638	-8.232%
2026-01-22	15.7000	15.7000	15.5000	15.7000	+0.965%	3	663	-18.344%
2026-01-21	16.2500	16.5000	15.3100	15.5500	-9.488%	82	664	-17.556%
2026-01-20	18.8000	18.8000	17.0500	17.1800	-13.451%	17	693	-25.378%
2026-01-16	19.9600	19.9600	19.8500	19.8500	+3.655%	5	698	-35.416%
2026-01-15	20.0000	20.0000	19.1500	19.1500	+4.076%	4	698	-33.055%
2026-01-14	17.7600	18.4000	17.5300	18.4000	-15.982%	16	696	-30.326%
2026-01-13	20.5500	22.0700	20.5500	21.9000	+7.248%	23	707	-41.461%
2026-01-12	19.8900	20.4200	19.8900	20.4200	+8.675%	16	704	-37.218%
2026-01-09	17.2200	18.9100	17.2200	18.7900	+10.529%	142	694	-31.772%
2026-01-08	17.0000	17.0000	17.0000	17.0000	-14.358%	1	554	-24.588%
2026-01-07	19.6600	19.8500	19.6600	19.8500	-2.169%	4	554	-35.416%
2026-01-06	19.5000	20.2900	19.5000	20.2900	+9.380%	6	553	-36.816%
2026-01-05	19.6100	19.6100	18.5500	18.5500	-11.244%	4	545	-30.889%
2026-01-02	21.5000	21.5000	20.7500	20.9000	-1.554%	7	545	-38.660%
2025-12-30	21.2300	21.2300	21.2300	21.2300	-0.748%	2	542	-39.614%
2025-12-29	21.3900	21.3900	21.3900	21.3900	-2.949%	1	540	-40.065%
2025-12-26	22.0400	22.0400	22.0400	22.0400	+4.011%	1	540	-41.833%
2025-12-24	21.0700	21.1900	21.0700	21.1900	+3.114%	15	545	-39.500%
2025-12-23	18.8800	20.9000	18.8800	20.5500	+8.158%	8	545	-37.616%
2025-12-22	18.2500	19.0000	18.2500	19.0000	+5.556%	25	542	-32.526%
2025-12-19	17.7500	18.0000	17.7500	18.0000	+6.509%	17	541	-28.778%
2025-12-18	16.7000	16.9000	16.3000	16.9000	+1.562%	46	540	-24.142%
2025-12-17	18.6000	18.6000	15.8500	16.6400	-18.231%	224	542	-22.957%
2025-12-16	21.0000	21.0000	20.0000	20.3500	+0.892%	162	579	-37.002%
2025-12-15	26.1000	26.1000	20.1700	20.1700	-20.182%	20	604	-36.440%
2025-12-12	30.0500	30.0500	25.2700	25.2700	-39.632%	51	615	-49.268%
2025-12-11	41.0000	42.0800	38.4300	41.8600	-2.651%	54	636	-69.374%
2025-12-10	41.5500	43.0000	41.5500	43.0000	+0.467%	7	640	-70.186%
2025-12-09	41.1300	43.3000	41.1300	42.8000	+3.883%	54	634	-70.047%
2025-12-08	41.0000	42.2000	40.0500	41.2000	+14.317%	149	617	-68.883%
2025-12-05	37.2200	37.2200	35.5100	36.0400	+7.904%	40	549	-64.428%
2025-12-04	33.5000	33.7000	33.0000	33.4000	+0.754%	44	558	-61.617%
2025-12-03	32.9000	33.4100	31.1600	33.1500	-2.500%	46	566	-61.327%
2025-12-02	36.0000	37.1000	34.0000	34.0000	-4.225%	165	575	-62.294%
2025-12-01	36.5600	38.0000	35.5000	35.5000	-13.415%	17	486	-63.887%
2025-11-28	41.0000	41.8800	39.6000	41.0000	-1.561%	82	482	-68.732%
2025-11-26	36.0000	41.6500	36.0000	41.6500	+15.855%	83	382	-69.220%
2025-11-25	36.0000	36.4000	32.9700	35.9500	+3.156%	175	382	-64.339%
2025-11-24	29.7500	34.8500	29.7500	34.8500	+48.932%	146	288	-63.214%
2025-11-21	24.7300	24.7300	23.0000	23.4000	-12.096%	35	203	-45.214%
2025-11-20	30.5100	32.4500	26.6200	26.6200	-0.672%	65	188	-51.841%
2025-11-19	25.8500	26.8000	25.4700	26.8000	+13.559%	20	172	-52.164%
2025-11-18	24.0500	24.2000	23.6000	23.6000	-1.871%	13	169	-45.678%
2025-11-17	22.6500	24.6500	22.6500	24.0500	+3.441%	9	156	-46.694%
2025-11-14	20.4000	23.7000	20.4000	23.2500	+3.563%	20	156	-44.860%
2025-11-13	23.5600	23.5600	21.6000	22.4500	-11.300%	36	148	-42.895%
2025-11-12	25.9400	25.9400	25.3100	25.3100	+0.040%	5	142	-49.348%
2025-11-11	26.5000	26.5000	24.7300	25.3000	-7.054%	10	139	-49.328%
2025-11-10	27.0000	27.4000	26.4500	27.2200	+11.786%	53	136	-52.902%
2025-11-07	24.3000	24.4700	22.7000	24.3500	-6.274%	29	120	-47.351%
2025-11-06	28.4500	28.4500	25.9800	25.9800	-10.259%	3	108	-50.654%
2025-11-05	28.8000	29.2200	28.0000	28.9500	+11.776%	9	107	-55.717%
2025-11-04	27.9400	29.4500	25.9000	25.9000	-10.690%	12	106	-50.502%
2025-11-03	31.0000	31.2400	28.7500	29.0000	-9.516%	14	91	-55.793%
2025-10-31	33.4000	33.4000	32.0500	32.0500	-4.811%	69	91	-60.000%
2025-10-30	32.5500	33.6700	30.8900	33.6700	0.000%	34	31	-61.925%