Dark

AVGO20270115C580
AVGO Jan 15 2027 580.00 Call (AVGO270115C00580000)
option OPRA

EOD

Jul 1, 2026

11.05-9.053%(-1.10)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.1000	11.1000	11.0000	11.0500	-9.053%	9	931	0.000%
2026-06-30	11.8000	12.1500	11.8000	12.1500	+0.413%	3	932	-9.053%
2026-06-29	11.0200	12.1000	11.0200	12.1000	+2.110%	5	931	-8.678%
2026-06-26	11.5000	11.9800	11.3000	11.8500	-12.546%	11	933	-6.751%
2026-06-25	13.9200	14.5200	13.5500	13.5500	-6.552%	34	931	-18.450%
2026-06-24	15.5000	15.5000	14.3500	14.5000	-2.357%	4	939	-23.793%
2026-06-23	14.9700	14.9700	14.8500	14.8500	-14.063%	2	938	-25.589%
2026-06-22	21.7800	21.7800	17.2800	17.2800	-21.455%	56	939	-36.053%
2026-06-18	21.9500	22.0000	21.5100	22.0000	+22.358%	25	940	-49.773%
2026-06-17	17.9800	17.9800	17.9800	17.9800	+28.429%	7	940	-38.543%
2026-06-16	14.7500	14.7500	14.0000	14.0000	-18.367%	4	947	-21.071%
2026-06-15	17.6000	17.6000	16.5000	17.1500	+7.054%	7	951	-35.569%
2026-06-12	15.8100	16.0200	15.8100	16.0200	+0.125%	13	949	-31.024%
2026-06-11	15.0000	16.0000	14.6000	16.0000	+5.960%	19	954	-30.938%
2026-06-10	15.8500	15.8500	15.1000	15.1000	-2.581%	312	964	-26.821%
2026-06-09	16.5500	16.5500	15.5000	15.5000	-23.833%	20	1,004	-28.710%
2026-06-08	21.7200	21.7200	20.3000	20.3500	+2.622%	27	1,005	-45.700%
2026-06-05	25.5500	25.5500	19.2800	19.8300	-34.446%	339	1,003	-44.276%
2026-06-04	27.0000	30.2500	24.6000	30.2500	-47.309%	83	721	-63.471%
2026-06-03	59.4500	59.4500	57.0000	57.4100	+4.060%	34	691	-80.752%
2026-06-02	57.2000	59.0500	55.1700	55.1700	+22.464%	104	710	-79.971%
2026-06-01	42.2400	47.5000	42.2300	45.0500	+25.662%	42	686	-75.472%
2026-05-29	36.5000	36.5000	34.8000	35.8500	+21.525%	20	677	-69.177%
2026-05-28	28.2500	29.7000	28.2500	29.5000	+4.314%	6	672	-62.542%
2026-05-27	28.2800	28.2800	28.2800	28.2800	+1.910%	1	671	-60.926%
2026-05-26	29.6000	30.2500	27.5000	27.7500	+13.823%	66	671	-60.180%
2026-05-22	23.7200	24.4500	23.7200	24.3800	-0.082%	6	668	-54.676%
2026-05-21	26.5700	26.5700	24.1000	24.4000	-7.224%	14	660	-54.713%
2026-05-20	26.9500	26.9500	26.3000	26.3000	+5.242%	17	660	-57.985%
2026-05-19	23.3500	24.9900	23.2000	24.9900	-7.100%	105	549	-55.782%
2026-05-18	28.0000	28.0000	26.9000	26.9000	-12.092%	7	549	-58.922%
2026-05-15	31.2900	31.2900	30.4500	30.6000	-15.586%	28	549	-63.889%
2026-05-14	30.4500	36.2500	30.4500	36.2500	+33.567%	46	541	-69.517%
2026-05-13	24.3500	27.1400	24.3500	27.1400	-5.436%	7	536	-59.285%
2026-05-12	28.7000	28.7000	28.7000	28.7000	-7.419%	4	536	-61.498%
2026-05-11	30.2000	31.3500	29.4000	31.0000	+2.310%	20	536	-64.355%
2026-05-08	27.4100	31.7500	27.4100	30.3000	+30.886%	59	520	-63.531%
2026-05-07	27.2000	27.2000	23.1500	23.1500	-15.264%	7	514	-52.268%
2026-05-05	26.8500	27.3200	26.0000	27.3200	+10.384%	9	509	-59.553%
2026-05-04	25.8000	25.8000	23.4500	24.7500	-5.750%	8	511	-55.354%
2026-05-01	26.3400	26.3500	26.2600	26.2600	+4.830%	104	516	-57.921%
2026-04-30	23.4000	25.0500	23.3500	25.0500	+17.661%	88	516	-55.888%
2026-04-28	23.6000	23.6000	21.2900	21.2900	-20.471%	54	448	-48.098%
2026-04-27	30.2500	30.2500	26.5800	26.7700	-7.466%	5	466	-58.722%
2026-04-24	26.7700	28.9300	26.7700	28.9300	+1.509%	101	466	-61.804%
2026-04-23	28.5000	28.5000	28.5000	28.5000	+2.777%	1	367	-61.228%
2026-04-22	23.7500	27.7300	23.7500	27.7300	+27.553%	20	366	-60.151%
2026-04-21	21.8000	22.1500	21.7400	21.7400	+3.033%	13	365	-49.172%
2026-04-20	20.8500	21.1000	20.7500	21.1000	-7.941%	5	365	-47.630%
2026-04-17	21.0500	22.9200	21.0500	22.9200	+10.458%	11	362	-51.789%
2026-04-15	19.1500	21.4500	19.1500	20.7500	+26.140%	46	357	-46.747%
2026-04-14	16.4500	16.4500	16.4500	16.4500	-3.801%	1	337	-32.827%
2026-04-13	15.8500	17.1000	15.8500	17.1000	+5.882%	7	336	-35.380%
2026-04-10	14.3500	16.1800	14.3500	16.1500	+46.154%	5	329	-31.579%
2026-04-09	10.6500	11.7000	10.6500	11.0500	+9.950%	169	326	0.000%
2026-04-08	9.1500	10.0500	9.1500	10.0500	+50.000%	36	297	+9.950%
2026-04-07	6.7000	6.7000	6.7000	6.7000	+21.818%	1	266	+64.925%
2026-04-02	5.3000	5.5000	5.2300	5.5000	+0.548%	77	274	+100.909%
2026-04-01	5.3500	5.4700	5.3500	5.4700	+17.634%	23	274	+102.011%
2026-03-31	4.6500	4.6500	4.6500	4.6500	-13.889%	1	276	+137.634%
2026-03-27	5.3500	5.4000	5.3500	5.4000	-10.000%	2	277	+104.630%
2026-03-26	6.1500	6.1500	6.0000	6.0000	-11.765%	12	275	+84.167%
2026-03-25	6.9000	6.9000	6.8000	6.8000	-2.857%	6	273	+62.500%
2026-03-24	6.5000	7.0000	6.5000	7.0000	-4.762%	8	269	+57.857%
2026-03-23	7.4800	7.4800	7.3000	7.3500	+13.077%	11	262	+50.340%
2026-03-20	6.5000	6.5000	6.5000	6.5000	-13.793%	6	251	+70.000%
2026-03-17	7.4000	7.5400	7.3400	7.5400	-32.377%	5	257	+46.552%
2026-03-12	10.8300	11.4800	10.5800	11.1500	-7.083%	11	255	-0.897%
2026-03-11	12.0000	12.0000	12.0000	12.0000	-15.493%	28	253	-7.917%
2026-03-10	14.2000	14.2000	14.2000	14.2000	+7.170%	1	253	-22.183%
2026-03-09	13.1500	13.2500	13.1500	13.2500	+29.268%	12	253	-16.604%
2026-03-05	9.9000	10.8500	9.9000	10.2500	+10.215%	5	267	+7.805%
2026-03-04	9.4200	9.4200	9.2000	9.3000	-9.709%	31	264	+18.817%
2026-03-02	10.0000	10.3000	10.0000	10.3000	-2.370%	2	242	+7.282%
2026-02-26	10.5100	10.5500	10.5100	10.5500	-9.520%	7	241	+4.739%
2026-02-24	11.5200	12.2000	11.4800	11.6600	-8.189%	30	237	-5.232%
2026-02-23	12.7000	12.7000	12.7000	12.7000	-8.303%	4	240	-12.992%
2026-02-20	14.3500	14.8000	13.6500	13.8500	-3.552%	34	236	-20.217%
2026-02-19	14.3500	14.5500	14.2300	14.3600	+7.164%	37	202	-23.050%
2026-02-18	13.7000	13.7500	13.3000	13.4000	-4.286%	22	191	-17.537%
2026-02-17	14.4000	14.4000	14.0000	14.0000	-3.114%	6	181	-21.071%
2026-02-13	14.8000	14.8000	14.4500	14.4500	-17.898%	3	176	-23.529%
2026-02-11	17.6000	17.6000	17.6000	17.6000	+0.285%	20	176	-37.216%
2026-02-09	16.6500	17.5500	16.6500	17.5500	+35.000%	13	166	-37.037%
2026-02-05	13.0000	13.0000	13.0000	13.0000	+11.684%	1	156	-15.000%
2026-02-04	11.7600	11.7600	11.6400	11.6400	+0.431%	2	155	-5.069%
2026-02-03	12.1500	12.2300	11.2700	11.5900	-22.733%	25	154	-4.659%
2026-02-02	14.8000	15.0000	14.8000	15.0000	0.000%	6	153	-26.333%
2026-01-30	15.3000	15.3000	14.9000	15.0000	+10.701%	31	150	-26.333%
2026-01-26	13.5500	13.5500	13.5500	13.5500	+7.968%	1	128	-18.450%
2026-01-23	12.0000	12.5700	12.0000	12.5500	-10.036%	6	128	-11.952%
2026-01-21	14.3500	14.3500	13.9500	13.9500	-26.463%	13	123	-20.789%
2026-01-16	17.5000	18.9700	17.5000	18.9700	+6.873%	11	113	-41.750%
2026-01-15	17.7500	17.7500	17.7500	17.7500	+13.057%	1	113	-37.746%
2026-01-14	15.7000	15.7000	15.7000	15.7000	-20.506%	5	113	-29.618%
2026-01-13	19.7500	19.7500	19.7500	19.7500	+10.459%	5	118	-44.051%
2026-01-12	18.2500	18.2500	17.8000	17.8800	+4.257%	5	113	-38.199%
2026-01-09	16.1100	17.1500	16.1100	17.1500	-2.168%	83	113	-35.569%
2026-01-07	17.4500	17.5300	17.4500	17.5300	-4.728%	2	112	-36.965%
2026-01-02	19.9600	21.2000	18.4000	18.4000	-2.542%	84	112	-39.946%
2025-12-29	18.8800	18.8800	18.8800	18.8800	-3.919%	3	30	-41.472%
2025-12-26	19.6500	19.6500	19.6500	19.6500	+13.256%	1	27	-43.766%
2025-12-22	17.3500	17.3500	17.3500	17.3500	+18.836%	1	26	-36.311%
2025-12-17	16.7100	16.7100	14.6000	14.6000	-18.299%	12	26	-24.315%
2025-12-16	18.8000	18.8000	17.8700	17.8700	-1.921%	7	17	-38.165%
2025-12-15	18.2200	18.2200	18.2200	18.2200	-27.641%	1	14	-39.352%
2025-12-12	25.3000	25.3000	24.9600	25.1800	-31.108%	13	14	-56.116%
2025-12-11	36.7000	36.7000	36.5500	36.5500	0.000%	2	0	-69.767%