Dark

AVGO20270617C220
AVGO Jun 17 2027 220.00 Call (AVGO270617C00220000)
option OPRA

EOD

Jun 29, 2026

161.94-4.741%(-8.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	161.9400	161.9400	161.9400	161.9400	-4.741%	1	176	0.000%
2026-06-26	170.0000	170.0000	170.0000	170.0000	-15.562%	10	177	-4.741%
2026-06-22	201.3300	201.3300	201.3300	201.3300	-1.809%	1	167	-19.565%
2026-06-18	205.0400	205.0400	205.0400	205.0400	+15.842%	5	165	-21.020%
2026-06-16	177.0000	177.0000	177.0000	177.0000	-5.926%	1	165	-8.508%
2026-06-09	174.0000	188.1500	174.0000	188.1500	-2.260%	5	165	-13.930%
2026-06-08	193.0000	193.0000	192.5000	192.5000	-3.184%	3	162	-15.875%
2026-06-05	204.5000	204.5000	198.8300	198.8300	-8.794%	2	160	-18.554%
2026-06-04	203.1500	221.5000	203.1500	218.0000	-22.755%	3	158	-25.716%
2026-06-03	282.2200	282.2200	282.2200	282.2200	+10.402%	1	157	-42.619%
2026-06-01	243.0000	255.6300	243.0000	255.6300	+6.071%	2	157	-36.651%
2026-05-29	241.0000	241.0000	241.0000	241.0000	+9.845%	1	157	-32.805%
2026-05-26	219.4000	219.4000	219.4000	219.4000	+6.764%	2	158	-26.190%
2026-05-19	205.5000	205.5000	205.5000	205.5000	-2.745%	1	156	-21.197%
2026-05-04	211.3000	211.3000	211.3000	211.3000	-1.958%	2	155	-23.360%
2026-04-27	215.5500	215.5500	215.5200	215.5200	-1.283%	20	155	-24.861%
2026-04-22	218.3200	218.3200	218.3200	218.3200	+10.174%	1	175	-25.824%
2026-04-20	198.5500	198.5500	198.1600	198.1600	+0.233%	3	175	-18.278%
2026-04-16	197.7000	197.7000	197.7000	197.7000	+1.229%	1	172	-18.088%
2026-04-15	195.3000	195.3000	195.3000	195.3000	+26.244%	1	173	-17.081%
2026-04-08	154.7000	154.7000	154.7000	154.7000	+26.803%	1	173	+4.680%
2026-04-01	121.6200	122.0000	121.6200	122.0000	+9.722%	2	173	+32.738%
2026-03-31	111.1900	111.1900	111.1900	111.1900	+7.047%	1	174	+45.643%
2026-03-30	103.8700	103.8700	103.8700	103.8700	-10.186%	1	174	+55.906%
2026-03-27	115.6500	115.6500	115.6500	115.6500	-9.330%	1	173	+40.026%
2026-03-17	127.6000	127.6000	127.5500	127.5500	-11.028%	2	172	+26.962%
2026-03-12	143.3600	143.3600	143.3600	143.3600	-9.335%	3	171	+12.960%
2026-03-10	158.1200	158.1200	158.1200	158.1200	+5.014%	1	174	+2.416%
2026-03-09	150.5700	150.5700	150.5700	150.5700	+3.165%	3	173	+7.551%
2026-03-06	145.9800	146.1000	145.5500	145.9500	+0.759%	34	173	+10.956%
2026-02-25	144.8500	144.8500	144.8500	144.8500	-7.076%	1	187	+11.798%
2026-02-09	145.0000	155.8800	145.0000	155.8800	+26.577%	4	187	+3.888%
2026-02-05	123.1500	123.1500	123.1500	123.1500	-6.350%	1	187	+31.498%
2026-01-23	131.5000	131.5000	131.5000	131.5000	-6.539%	1	187	+23.148%
2026-01-22	140.6300	140.7000	140.6300	140.7000	-4.057%	2	186	+15.096%
2026-01-20	150.0000	150.0000	146.6500	146.6500	-8.281%	4	185	+10.426%
2025-12-30	159.9400	159.9400	159.8900	159.8900	-1.180%	24	185	+1.282%
2025-12-24	161.8000	161.8000	161.8000	161.8000	+5.593%	1	181	+0.087%
2025-12-23	153.2300	153.2300	153.2300	153.2300	+1.713%	1	181	+5.684%
2025-12-22	150.6500	150.6500	150.6500	150.6500	-2.175%	3	180	+7.494%
2025-12-15	154.0000	154.0000	154.0000	154.0000	-9.412%	1	180	+5.156%
2025-12-12	170.0000	170.0000	170.0000	170.0000	-13.793%	4	179	-4.741%
2025-12-05	197.2000	197.2000	197.2000	197.2000	-0.318%	1	175	-17.880%
2025-12-02	197.8300	197.8300	197.8300	197.8300	+1.712%	1	175	-18.142%
2025-12-01	195.9200	195.9200	194.5000	194.5000	+5.776%	3	174	-16.740%
2025-11-20	179.2800	183.8800	179.2800	183.8800	+20.577%	2	172	-11.932%
2025-11-18	152.5000	152.5000	152.5000	152.5000	+2.487%	1	172	+6.190%
2025-11-13	148.8000	148.8000	148.8000	148.8000	-12.171%	2	173	+8.831%
2025-11-11	169.4200	169.4200	169.4200	169.4200	+10.027%	2	172	-4.415%
2025-11-07	153.9800	153.9800	153.9800	153.9800	-11.704%	1	172	+5.170%
2025-11-05	174.3900	174.3900	174.3900	174.3900	-5.500%	1	171	-7.139%
2025-10-30	184.5400	184.5400	184.5400	184.5400	-4.383%	1	171	-12.247%
2025-10-29	193.1000	193.1000	193.0000	193.0000	+12.793%	2	172	-16.093%
2025-10-27	171.1100	171.1100	171.1100	171.1100	+5.234%	20	191	-5.359%
2025-10-24	162.3800	162.6000	162.3800	162.6000	+5.243%	2	191	-0.406%
2025-10-23	154.5000	154.5000	154.5000	154.5000	-2.197%	1	190	+4.816%
2025-10-21	157.9700	157.9700	157.9700	157.9700	-0.529%	1	190	+2.513%
2025-10-17	158.8100	158.8100	158.8100	158.8100	+0.832%	1	190	+1.971%
2025-10-14	157.5000	157.5000	157.5000	157.5000	-5.689%	1	190	+2.819%
2025-10-13	167.0000	167.0000	167.0000	167.0000	+8.653%	1	190	-3.030%
2025-10-08	153.7000	153.7000	153.7000	153.7000	+4.915%	1	190	+5.361%
2025-10-07	146.5000	146.5000	146.5000	146.5000	-1.678%	1	191	+10.539%
2025-10-06	149.2500	149.2500	149.0000	149.0000	-1.734%	4	191	+8.685%
2025-10-02	151.6300	151.6300	151.6300	151.6300	+6.955%	1	191	+6.799%
2025-09-30	141.7700	141.7700	141.7700	141.7700	+0.546%	1	190	+14.227%
2025-09-29	141.0000	141.0000	141.0000	141.0000	-3.754%	1	189	+14.851%
2025-09-25	146.5000	146.5000	146.5000	146.5000	-1.632%	1	189	+10.539%
2025-09-24	149.2000	149.2000	148.9300	148.9300	-2.520%	4	190	+8.736%
2025-09-19	152.7800	152.7800	152.7800	152.7800	-12.582%	1	189	+5.996%
2025-09-10	174.7700	174.7700	174.7700	174.7700	+15.360%	1	189	-7.341%
2025-09-08	153.8300	153.8300	151.5000	151.5000	+2.420%	2	189	+6.891%
2025-09-05	145.2400	147.9200	145.2400	147.9200	+24.470%	2	189	+9.478%
2025-09-04	118.8400	118.8400	118.8400	118.8400	+1.080%	1	189	+36.267%
2025-09-03	117.3000	117.5700	117.3000	117.5700	+4.368%	2	189	+37.739%
2025-09-02	112.6500	112.6500	112.6500	112.6500	+1.140%	1	190	+43.755%
2025-08-29	111.3800	111.3800	111.3800	111.3800	-3.249%	1	189	+45.394%
2025-08-22	115.1200	115.1200	115.1200	115.1200	+7.388%	1	189	+40.671%
2025-08-20	107.2000	107.2000	107.2000	107.2000	-10.308%	20	188	+51.063%
2025-08-07	120.4300	120.4300	119.5200	119.5200	+5.100%	4	188	+35.492%
2025-08-06	112.4500	113.9400	112.2500	113.7200	+1.808%	15	189	+42.402%
2025-08-05	112.4300	112.4300	111.7000	111.7000	-2.785%	2	182	+44.978%
2025-07-31	114.9000	114.9000	114.9000	114.9000	-3.380%	2	181	+40.940%
2025-07-30	118.9200	118.9200	118.9200	118.9200	+7.708%	2	183	+36.176%
2025-07-28	110.4100	110.4100	110.4100	110.4100	+6.389%	3	183	+46.671%
2025-07-24	108.3200	108.3200	103.7800	103.7800	+7.488%	3	186	+56.042%
2025-07-23	96.5500	96.5500	96.5500	96.5500	-10.353%	1	186	+67.727%
2025-07-21	106.6700	107.7000	106.6700	107.7000	+4.563%	21	187	+50.362%
2025-07-18	103.0000	103.0000	103.0000	103.0000	-3.936%	1	187	+57.223%
2025-07-17	107.2200	107.2200	107.2200	107.2200	+9.800%	5	188	+51.035%
2025-07-11	97.6500	97.6500	97.6500	97.6500	-0.509%	2	185	+65.837%
2025-07-07	98.1500	98.1500	98.1500	98.1500	+0.153%	5	185	+64.992%
2025-07-03	98.0000	98.0000	98.0000	98.0000	+6.754%	5	180	+65.245%
2025-07-01	91.8000	91.8000	91.8000	91.8000	-8.200%	20	180	+76.405%
2025-06-30	98.7900	100.0000	98.7900	100.0000	+5.541%	5	173	+61.940%
2025-06-26	94.7500	94.7500	94.7500	94.7500	+4.235%	5	171	+70.913%
2025-06-25	90.9000	90.9000	90.9000	90.9000	+13.625%	3	169	+78.152%
2025-06-20	80.0000	80.0000	80.0000	80.0000	-4.875%	2	172	+102.425%
2025-06-18	84.1000	84.1000	84.1000	84.1000	+0.478%	1	172	+92.556%
2025-06-16	83.7000	83.7000	83.7000	83.7000	+1.270%	3	172	+93.477%
2025-06-11	81.2200	82.6500	81.2200	82.6500	+7.198%	4	169	+95.935%
2025-06-09	77.1000	77.1000	77.1000	77.1000	-4.544%	1	168	+110.039%
2025-06-06	82.2000	82.8900	80.7700	80.7700	-9.247%	50	168	+100.495%
2025-06-05	89.4000	91.6400	89.0000	89.0000	+0.293%	9	169	+81.955%
2025-06-04	88.7400	88.7400	88.7400	88.7400	+4.008%	1	169	+82.488%
2025-06-03	85.3200	85.3200	85.3200	85.3200	+6.984%	1	169	+89.803%
2025-06-02	79.7500	79.7500	79.7500	79.7500	+5.350%	1	168	+103.060%
2025-05-30	75.0000	75.7000	74.8300	75.7000	-0.981%	18	168	+113.923%
2025-05-29	75.9000	76.4500	75.9000	76.4500	+5.565%	4	168	+111.825%
2025-05-28	72.4200	72.4200	72.4200	72.4200	+1.258%	3	164	+123.612%
2025-05-27	72.6500	72.6500	71.5200	71.5200	+5.176%	33	162	+126.426%
2025-05-23	68.0000	68.0000	68.0000	68.0000	-1.449%	2	129	+138.147%
2025-05-22	69.0000	69.0000	69.0000	69.0000	+1.173%	12	129	+134.696%
2025-05-21	70.2500	71.2500	68.2000	68.2000	+3.412%	5	129	+137.449%
2025-05-20	65.9500	65.9500	65.9500	65.9500	-5.786%	1	128	+145.550%
2025-05-16	70.0000	70.0000	70.0000	70.0000	+1.449%	2	127	+131.343%
2025-05-15	69.0000	69.0000	69.0000	69.0000	-1.047%	2	126	+134.696%
2025-05-14	69.7300	69.7300	69.7300	69.7300	+14.725%	1	124	+132.239%
2025-05-12	59.3800	60.7800	59.2700	60.7800	+11.380%	6	124	+166.436%
2025-05-08	54.5700	54.5700	54.5700	54.5700	+7.000%	2	122	+196.756%
2025-05-07	46.9500	51.0000	46.9500	51.0000	+7.143%	59	122	+217.529%
2025-05-06	48.0000	49.0000	47.6000	47.6000	-4.225%	12	75	+240.210%
2025-05-05	48.3700	49.7000	48.3700	49.7000	+5.835%	9	67	+225.835%
2025-05-01	46.3000	46.9600	46.2500	46.9600	+13.157%	31	64	+244.847%
2025-04-30	40.4500	41.5000	40.0000	41.5000	-0.240%	31	59	+290.217%
2025-04-29	41.6500	41.6500	41.5000	41.6000	-2.002%	26	42	+289.279%
2025-04-25	40.7400	42.5500	40.7400	42.4500	0.000%	72	30	+281.484%