Dark

AVGO20270319C400
AVGO Mar 19 2027 400.00 Call (AVGO270319C00400000)
option OPRA

EOD

Jul 1, 2026

56.62-8.382%(-5.18)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	55.5000	57.1500	54.8200	56.6200	-8.382%	18	1,015	0.000%
2026-06-30	60.0500	61.8000	57.9800	61.8000	+5.407%	7	1,018	-8.382%
2026-06-29	57.4800	58.8700	51.5900	58.6300	+7.855%	16	1,015	-3.428%
2026-06-26	55.1200	57.0000	54.0000	54.3600	-10.885%	31	1,013	+4.157%
2026-06-25	59.0000	63.4800	59.0000	61.0000	-0.765%	44	1,008	-7.180%
2026-06-24	65.5000	65.8400	61.4700	61.4700	-4.624%	5	1,009	-7.890%
2026-06-23	63.5100	65.8900	62.8000	64.4500	-8.711%	17	1,007	-12.149%
2026-06-22	76.4500	76.4500	70.6000	70.6000	-14.755%	41	1,006	-19.802%
2026-06-18	80.4500	83.4900	79.2500	82.8200	+20.029%	76	999	-31.635%
2026-06-17	69.6700	75.0000	69.0000	69.0000	+13.115%	30	999	-17.942%
2026-06-16	67.0000	67.0000	61.0000	61.0000	-12.832%	32	991	-7.180%
2026-06-15	72.0300	72.0300	68.7100	69.9800	+8.161%	60	979	-19.091%
2026-06-12	64.3000	66.1500	63.0000	64.7000	-4.867%	33	952	-12.488%
2026-06-11	60.9000	68.0100	60.9000	68.0100	+11.951%	22	954	-16.748%
2026-06-10	66.0000	66.0000	60.0000	60.7500	-12.274%	563	954	-6.798%
2026-06-09	76.0000	80.7700	60.0000	69.2500	-5.834%	83	939	-18.238%
2026-06-08	77.5000	79.3500	72.4000	73.5400	+1.856%	49	933	-23.008%
2026-06-05	82.0000	82.0000	71.1000	72.2000	-20.221%	141	923	-21.579%
2026-06-04	88.9500	93.5500	81.0000	90.5000	-36.312%	398	845	-37.436%
2026-06-03	141.3500	143.7000	141.3500	142.1000	+4.432%	6	572	-60.155%
2026-06-02	142.1000	142.1000	132.4200	136.0700	+11.762%	53	573	-58.389%
2026-06-01	112.3000	125.1700	111.6800	121.7500	+10.682%	132	591	-53.495%
2026-05-29	110.0000	110.0000	102.4900	110.0000	+15.668%	29	596	-48.527%
2026-05-28	93.5000	95.1000	93.5000	95.1000	+4.690%	14	574	-40.463%
2026-05-27	97.3500	97.3500	88.9000	90.8400	-0.504%	267	574	-37.671%
2026-05-26	100.0000	100.2000	91.0000	91.3000	+8.175%	17	394	-37.985%
2026-05-22	88.6500	88.6500	83.0500	84.4000	-1.113%	6	383	-32.915%
2026-05-21	90.6400	90.6400	85.3500	85.3500	-6.353%	2	383	-33.661%
2026-05-20	91.1400	91.1400	91.1400	91.1400	+7.667%	1	383	-37.876%
2026-05-19	84.6800	84.7800	84.0500	84.6500	-4.888%	14	388	-33.113%
2026-05-18	89.7000	89.9200	89.0000	89.0000	-8.247%	11	388	-36.382%
2026-05-15	96.0000	97.4300	95.7300	97.0000	-8.835%	25	388	-41.629%
2026-05-14	99.7200	106.4000	99.7200	106.4000	+20.909%	30	386	-46.786%
2026-05-13	84.4000	88.0800	81.1200	88.0000	+0.941%	13	399	-35.659%
2026-05-12	93.1000	95.0000	82.2400	87.1800	-9.187%	52	399	-35.054%
2026-05-11	99.8500	99.8500	96.0000	96.0000	-1.133%	99	399	-41.021%
2026-05-08	90.9500	99.4800	90.9500	97.1000	+14.235%	10	458	-41.689%
2026-05-07	81.5800	85.0000	81.5800	85.0000	-6.336%	4	464	-33.388%
2026-05-06	100.4000	100.4000	89.9000	90.7500	-7.114%	21	464	-37.609%
2026-05-05	92.4500	98.0000	92.4500	97.7000	+13.605%	48	476	-42.047%
2026-05-04	89.3000	89.6500	84.0000	86.0000	-6.011%	13	511	-34.163%
2026-05-01	89.2500	91.5000	88.6500	91.5000	+5.124%	7	519	-38.120%
2026-04-30	86.2000	87.8700	84.7000	87.0400	+8.299%	19	519	-34.949%
2026-04-29	78.3500	80.3700	74.3000	80.3700	+3.038%	23	514	-29.551%
2026-04-28	76.1000	81.5000	75.5000	78.0000	-12.389%	31	510	-27.410%
2026-04-27	91.6700	91.6700	89.0300	89.0300	-4.042%	5	509	-36.403%
2026-04-24	90.4500	92.7800	84.6500	92.7800	-0.632%	9	513	-38.974%
2026-04-23	95.5000	98.7200	93.3700	93.3700	+1.072%	12	512	-39.360%
2026-04-22	81.9200	92.3800	81.9200	92.3800	+17.502%	39	515	-38.710%
2026-04-21	76.7900	79.8000	76.7900	78.6200	+3.434%	36	539	-27.983%
2026-04-20	77.9600	77.9600	76.0100	76.0100	-7.135%	15	539	-25.510%
2026-04-17	80.3000	82.1100	80.0000	81.8500	+4.069%	90	541	-30.825%
2026-04-16	77.2800	78.6500	76.9500	78.6500	+2.743%	20	488	-28.010%
2026-04-15	70.8000	76.6500	70.8000	76.5500	+15.234%	23	491	-26.035%
2026-04-14	65.3000	67.4200	64.9300	66.4300	+0.804%	33	499	-14.767%
2026-04-13	62.5500	66.4800	62.5500	65.9000	+4.107%	27	506	-14.082%
2026-04-10	55.1500	65.3300	55.1500	63.3000	+20.000%	225	514	-10.553%
2026-04-09	54.0000	54.2500	52.0500	52.7500	+5.080%	65	617	+7.336%
2026-04-08	49.0700	51.0000	47.2200	50.2000	+18.817%	110	641	+12.789%
2026-04-07	38.3500	42.2500	37.2400	42.2500	+30.401%	235	671	+34.012%
2026-04-06	32.3300	32.8000	31.5000	32.4000	-3.284%	42	742	+74.753%
2026-04-02	30.0000	33.5000	30.0000	33.5000	+0.480%	46	705	+69.015%
2026-04-01	32.6500	34.2500	32.2500	33.3400	+6.722%	266	705	+69.826%
2026-03-31	28.5000	31.8000	28.5000	31.2400	+19.010%	124	571	+81.242%
2026-03-30	29.2000	29.2000	25.7100	26.2500	-14.495%	288	527	+115.695%
2026-03-27	31.2700	31.3000	30.7000	30.7000	-9.198%	41	463	+84.430%
2026-03-26	34.5300	34.9400	33.6000	33.8100	-8.324%	14	483	+67.465%
2026-03-25	37.2400	38.7700	36.0500	36.8800	-0.324%	93	485	+53.525%
2026-03-24	36.0000	37.0000	36.0000	37.0000	-5.492%	6	501	+53.027%
2026-03-23	38.2000	39.3500	38.2000	39.1500	+9.818%	51	497	+44.623%
2026-03-20	37.5700	37.5700	35.5600	35.6500	-3.256%	8	478	+58.822%
2026-03-19	34.2700	36.9000	34.2700	36.8500	+2.962%	46	478	+53.650%
2026-03-18	38.0000	39.5000	35.5000	35.7900	-5.915%	123	467	+58.201%
2026-03-17	39.5000	39.5000	36.7200	38.0400	-8.448%	33	404	+48.843%
2026-03-16	41.5000	42.8000	40.8400	41.5500	-0.168%	47	402	+36.270%
2026-03-13	48.4000	48.4000	41.3500	41.6200	-14.062%	22	387	+36.040%
2026-03-12	50.0000	50.0000	47.6000	48.4300	-4.099%	33	389	+16.911%
2026-03-11	52.1700	52.1700	49.9400	50.5000	-2.528%	368	374	+12.119%
2026-03-10	54.1000	54.1000	51.8100	51.8100	-4.550%	33	289	+9.284%
2026-03-09	48.9500	54.6500	48.6600	54.2800	+17.693%	112	317	+4.311%
2026-03-06	47.2200	51.5500	46.1200	46.1200	+3.200%	31	329	+22.767%
2026-03-05	43.0000	47.0000	41.9000	44.6900	+13.571%	38	333	+26.695%
2026-03-04	39.4000	41.9300	39.0000	39.3500	+4.238%	131	346	+43.888%
2026-03-03	38.0000	38.1000	37.7500	37.7500	-7.430%	3	281	+49.987%
2026-03-02	40.1500	40.7800	40.1500	40.7800	-4.831%	4	282	+38.843%
2026-02-27	40.5000	42.8500	39.9200	42.8500	+3.628%	20	280	+32.135%
2026-02-26	44.2500	44.2500	38.7500	41.3500	-18.682%	115	281	+36.929%
2026-02-25	50.0000	51.0000	49.9300	50.8500	+8.654%	37	257	+11.347%
2026-02-24	45.0000	47.7500	43.4000	46.8000	-0.847%	33	257	+20.983%
2026-02-23	51.7500	51.7500	47.0200	47.2000	-5.221%	10	253	+19.958%
2026-02-20	50.2500	52.0000	49.8000	49.8000	-1.581%	13	252	+13.695%
2026-02-19	49.0000	52.0000	48.9900	50.6000	+1.099%	15	245	+11.897%
2026-02-18	48.6500	51.6000	48.6500	50.0500	-0.497%	69	234	+13.127%
2026-02-17	45.7600	50.3000	45.7600	50.3000	+4.141%	3	180	+12.565%
2026-02-13	48.3000	48.3000	48.3000	48.3000	-8.868%	7	170	+17.226%
2026-02-12	55.5100	55.5100	53.0000	53.0000	-6.195%	17	170	+6.830%
2026-02-11	54.0000	56.5000	52.7500	56.5000	+1.254%	8	166	+0.212%
2026-02-10	57.0000	57.0000	55.8000	55.8000	-5.918%	17	159	+1.470%
2026-02-09	59.1500	59.3100	59.0000	59.3100	+14.058%	4	173	-4.535%
2026-02-06	46.5000	52.0000	46.5000	52.0000	+27.764%	8	173	+8.885%
2026-02-05	42.3800	48.0000	40.4200	40.7000	+0.618%	222	171	+39.115%
2026-02-04	41.5500	42.0000	36.0000	40.4500	-9.629%	26	233	+39.975%
2026-02-03	48.2000	48.2000	41.3500	44.7600	-9.024%	17	221	+26.497%
2026-02-02	47.8000	49.2000	47.8000	49.2000	-1.894%	5	207	+15.081%
2026-01-30	53.2000	53.2000	50.0000	50.1500	+7.365%	30	209	+12.901%
2026-01-29	48.0000	48.0000	46.7100	46.7100	-6.859%	3	185	+21.216%
2026-01-28	50.2500	51.3000	49.5600	50.1500	-1.955%	4	184	+12.901%
2026-01-27	49.3000	51.1500	49.3000	51.1500	+6.563%	3	184	+10.694%
2026-01-26	48.0000	48.3100	46.3000	48.0000	+7.599%	6	182	+17.958%
2026-01-23	43.3000	44.6100	43.3000	44.6100	-8.586%	10	179	+26.922%
2026-01-22	50.7000	50.7000	48.6000	48.8000	-2.400%	19	170	+16.025%
2026-01-21	48.9700	50.0000	47.8000	50.0000	0.000%	156	154	+13.240%