Dark

AVGO20270617C250
AVGO Jun 17 2027 250.00 Call (AVGO270617C00250000)
option OPRA

EOD

Jul 1, 2026

144.44-2.075%(-3.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	144.4400	144.4400	144.4400	144.4400	-2.075%	1	707	0.000%
2026-06-29	147.5000	147.5000	147.5000	147.5000	+3.039%	1	706	-2.075%
2026-06-26	145.5000	145.5000	143.1500	143.1500	-7.196%	5	705	+0.901%
2026-06-25	154.2500	154.2500	154.2500	154.2500	+0.325%	1	700	-6.360%
2026-06-24	153.9600	153.9600	153.7500	153.7500	-1.411%	3	699	-6.055%
2026-06-23	155.9500	155.9500	155.9500	155.9500	-15.175%	1	697	-7.381%
2026-06-18	183.8500	183.8500	183.8500	183.8500	+8.723%	1	696	-21.436%
2026-06-17	169.1000	169.1000	169.1000	169.1000	+10.199%	2	696	-14.583%
2026-06-16	153.1000	153.4500	153.1000	153.4500	-2.880%	2	696	-5.872%
2026-06-11	158.0000	158.0000	158.0000	158.0000	+4.636%	1	695	-8.582%
2026-06-10	154.0500	154.0500	151.0000	151.0000	-1.016%	2	696	-4.344%
2026-06-09	171.2500	171.2500	152.5500	152.5500	-11.632%	2	695	-5.316%
2026-06-08	173.8800	173.8800	172.6300	172.6300	+4.624%	6	693	-16.330%
2026-06-05	175.2200	175.2200	164.0000	165.0000	-15.280%	8	690	-12.461%
2026-06-04	184.9300	194.7600	179.2200	194.7600	-23.782%	49	689	-25.837%
2026-06-03	255.5300	255.5300	255.5300	255.5300	+2.487%	1	647	-43.474%
2026-06-02	249.3300	249.3300	249.3300	249.3300	+12.610%	2	647	-42.069%
2026-06-01	221.4100	221.4100	221.4100	221.4100	+2.009%	3	649	-34.764%
2026-05-29	216.1300	217.0500	216.1300	217.0500	+9.263%	2	647	-33.453%
2026-05-28	200.0000	200.0000	198.5000	198.6500	+1.404%	7	647	-27.289%
2026-05-26	195.9000	195.9000	195.9000	195.9000	+3.926%	1	644	-26.269%
2026-05-22	188.5000	188.5000	188.5000	188.5000	-2.246%	1	646	-23.374%
2026-05-18	192.8300	192.8300	192.8300	192.8300	+0.737%	1	646	-25.095%
2026-05-13	186.7600	191.4200	186.7600	191.4200	+1.684%	6	647	-24.543%
2026-05-12	188.2500	188.2500	188.2500	188.2500	-6.520%	2	645	-23.272%
2026-05-11	204.0900	204.0900	201.3800	201.3800	+10.164%	29	645	-28.275%
2026-05-07	195.7500	195.7500	182.2000	182.8000	-6.015%	22	616	-20.985%
2026-05-06	196.5400	196.5400	194.5000	194.5000	+2.449%	6	599	-25.738%
2026-04-30	188.8900	189.8500	188.8900	189.8500	+6.228%	2	603	-23.919%
2026-04-28	178.7200	178.7200	178.7200	178.7200	-8.774%	1	603	-19.181%
2026-04-22	186.1200	196.5000	186.1200	195.9100	+10.859%	6	602	-26.272%
2026-04-21	174.4400	176.7200	174.4400	176.7200	-1.230%	3	605	-18.266%
2026-04-17	178.8000	178.9200	178.8000	178.9200	+2.545%	2	605	-19.271%
2026-04-16	174.1400	174.4800	174.1400	174.4800	+2.448%	6	605	-17.217%
2026-04-15	170.8700	170.8700	170.3100	170.3100	+6.444%	2	611	-15.190%
2026-04-14	160.6400	160.6400	160.0000	160.0000	+2.367%	2	613	-9.725%
2026-04-13	156.3000	156.3000	156.3000	156.3000	+2.123%	1	612	-7.588%
2026-04-10	154.4000	155.1500	152.5100	153.0500	+11.180%	275	613	-5.626%
2026-04-09	135.5000	137.6600	135.5000	137.6600	+3.116%	2	374	+4.925%
2026-04-08	129.2200	133.5000	127.4500	133.5000	+12.658%	3	374	+8.195%
2026-04-07	111.3500	118.5000	111.0000	118.5000	+14.603%	104	376	+21.890%
2026-04-02	103.4000	103.4000	103.4000	103.4000	+4.826%	2	435	+39.691%
2026-03-31	98.7600	98.7600	98.6400	98.6400	+13.184%	13	435	+46.431%
2026-03-30	89.9500	91.3200	87.0000	87.1500	-7.924%	135	428	+65.737%
2026-03-27	98.1300	98.1300	94.3500	94.6500	-8.868%	104	327	+52.604%
2026-03-20	105.6300	105.6300	103.8600	103.8600	-2.341%	6	260	+39.072%
2026-03-18	112.4000	112.4000	105.7400	106.3500	-4.016%	7	260	+35.816%
2026-03-17	113.8000	113.8000	108.0000	110.8000	-4.483%	25	260	+30.361%
2026-03-16	116.0000	116.0000	116.0000	116.0000	+2.655%	1	246	+24.517%
2026-03-13	114.6700	114.6700	113.0000	113.0000	-9.455%	3	246	+27.823%
2026-03-12	122.8200	124.8000	122.8200	124.8000	-6.306%	3	244	+15.737%
2026-03-10	133.2000	133.2000	133.2000	133.2000	-0.381%	1	244	+8.438%
2026-03-09	128.6400	133.7100	128.6400	133.7100	+4.379%	3	244	+8.025%
2026-03-06	127.0000	128.5000	127.0000	128.1000	+18.490%	6	244	+12.756%
2026-03-02	108.1100	108.1100	108.1100	108.1100	-1.807%	3	244	+33.605%
2026-02-27	110.1000	110.1000	110.1000	110.1000	+4.658%	8	247	+31.190%
2026-02-26	108.1600	108.1600	105.2000	105.2000	-14.645%	12	255	+37.300%
2026-02-25	122.7500	123.2500	122.7500	123.2500	+10.836%	16	247	+17.193%
2026-02-24	111.2000	111.2000	111.2000	111.2000	-9.960%	1	247	+29.892%
2026-02-23	122.4500	123.5000	122.4500	123.5000	-1.515%	3	247	+16.955%
2026-02-20	125.7200	125.7200	125.4000	125.4000	-0.476%	2	248	+15.183%
2026-02-19	126.0000	126.0000	126.0000	126.0000	0.000%	1	248	+14.635%
2026-02-18	125.7700	126.0000	125.7700	126.0000	+1.262%	3	247	+14.635%
2026-02-17	119.9300	124.4300	119.9300	124.4300	-7.952%	3	247	+16.081%
2026-02-12	135.1800	135.1800	135.1800	135.1800	+1.525%	1	245	+6.850%
2026-02-11	133.1500	133.1500	133.1500	133.1500	-3.521%	1	244	+8.479%
2026-02-09	129.0000	138.1700	128.3700	138.0100	+10.789%	10	244	+4.659%
2026-02-06	123.6400	124.5700	123.6400	124.5700	+18.865%	2	247	+15.951%
2026-02-05	113.0000	115.1000	104.8000	104.8000	-0.190%	35	247	+37.824%
2026-02-04	96.5000	105.0000	95.8000	105.0000	-1.869%	9	262	+37.562%
2026-02-03	111.3500	111.3500	106.0000	107.0000	-13.779%	22	267	+34.991%
2026-01-30	126.2500	127.0000	124.1000	124.1000	+6.250%	5	251	+16.390%
2026-01-29	124.0000	124.0000	116.8000	116.8000	-2.259%	4	253	+23.664%
2026-01-28	123.5700	123.5700	119.5000	119.5000	-3.027%	6	255	+20.870%
2026-01-27	123.2300	123.2300	123.2300	123.2300	+2.863%	1	254	+17.212%
2026-01-26	119.8000	119.8000	119.8000	119.8000	+4.629%	10	253	+20.568%
2026-01-23	110.0000	114.5000	110.0000	114.5000	-6.911%	11	253	+26.148%
2026-01-21	123.0000	123.0000	123.0000	123.0000	-1.992%	1	244	+17.431%
2026-01-20	131.5000	131.5000	125.0000	125.5000	-6.795%	6	243	+15.092%
2026-01-16	135.3000	137.0000	134.6500	134.6500	+6.275%	7	238	+7.271%
2026-01-14	126.9000	126.9000	126.7000	126.7000	+2.342%	2	238	+14.002%
2026-01-08	125.8500	125.8500	123.8000	123.8000	-4.769%	2	238	+16.672%
2026-01-07	130.0000	130.0000	130.0000	130.0000	-4.024%	1	236	+11.108%
2026-01-06	130.5000	135.4500	130.5000	135.4500	+1.309%	2	235	+6.637%
2026-01-05	132.7000	133.8100	132.7000	133.7000	-4.914%	3	234	+8.033%
2025-12-30	140.4900	140.6100	140.4900	140.6100	+2.785%	2	231	+2.724%
2025-12-29	136.8000	136.8000	136.8000	136.8000	-2.834%	1	232	+5.585%
2025-12-26	140.7900	140.7900	140.7900	140.7900	+0.889%	2	232	+2.593%
2025-12-24	139.5500	139.5500	139.5500	139.5500	+6.033%	1	231	+3.504%
2025-12-22	133.2500	133.2500	131.6100	131.6100	+1.794%	2	231	+9.748%
2025-12-19	129.2000	129.4000	129.2000	129.2900	+7.742%	4	229	+11.718%
2025-12-18	120.0000	120.0000	120.0000	120.0000	-0.744%	1	226	+20.367%
2025-12-17	125.7000	127.8000	119.0500	120.9000	-7.533%	15	226	+19.471%
2025-12-15	138.9000	138.9000	130.7500	130.7500	-13.411%	6	222	+10.470%
2025-12-12	151.0000	151.0000	151.0000	151.0000	-13.994%	1	221	-4.344%
2025-12-05	175.5500	175.5700	175.5500	175.5700	+8.377%	2	221	-17.731%
2025-12-03	164.9900	164.9900	162.0000	162.0000	-4.521%	2	221	-10.840%
2025-12-02	169.6700	169.6700	169.6700	169.6700	-4.829%	1	220	-14.870%
2025-12-01	178.8600	178.8600	178.2800	178.2800	-2.419%	3	220	-18.981%
2025-11-26	182.7000	182.7000	182.7000	182.7000	+9.094%	1	220	-20.941%
2025-11-25	167.9500	167.9500	167.4700	167.4700	+0.764%	11	220	-13.752%
2025-11-24	155.0700	166.2000	155.0700	166.2000	+24.962%	2	212	-13.093%
2025-11-21	135.1800	135.1800	130.0000	133.0000	-15.572%	6	213	+8.602%
2025-11-20	157.5300	157.5300	157.5300	157.5300	+9.892%	10	214	-8.310%
2025-11-19	143.3500	143.3500	143.3500	143.3500	+5.871%	1	214	+0.760%
2025-11-17	135.4000	135.4000	135.4000	135.4000	+0.669%	1	214	+6.677%
2025-11-14	131.1500	134.5000	131.1500	134.5000	+1.894%	3	214	+7.390%
2025-11-13	132.0000	132.0000	132.0000	132.0000	-0.752%	1	211	+9.424%
2025-11-07	137.0500	137.0500	133.0000	133.0000	-15.341%	37	211	+8.602%
2025-11-03	157.1000	157.1000	157.1000	157.1000	-4.161%	1	204	-8.059%
2025-10-31	163.9200	163.9200	163.9200	163.9200	-3.161%	1	204	-11.884%
2025-10-29	169.2700	169.2700	169.2700	169.2700	+7.815%	1	205	-14.669%
2025-10-28	157.0000	157.0000	157.0000	157.0000	+3.974%	1	204	-8.000%
2025-10-27	151.0000	151.0000	151.0000	151.0000	+1.855%	1	204	-4.344%
2025-10-24	148.2500	148.2500	148.2500	148.2500	+7.779%	1	204	-2.570%
2025-10-23	137.5500	137.5500	137.5500	137.5500	+4.521%	1	205	+5.009%
2025-10-22	131.6000	131.6000	131.6000	131.6000	-7.337%	1	204	+9.757%
2025-10-20	142.0100	142.0200	142.0100	142.0200	-1.375%	3	204	+1.704%
2025-10-17	144.0000	144.0000	144.0000	144.0000	-2.041%	1	207	+0.306%
2025-10-15	147.0000	147.0000	147.0000	147.0000	+7.299%	1	207	-1.741%
2025-10-14	139.5000	139.5000	137.0000	137.0000	+12.065%	2	207	+5.431%
2025-10-10	137.2500	138.7500	122.0000	122.2500	-8.255%	44	205	+18.151%
2025-10-08	133.2500	133.2500	133.2500	133.2500	+4.921%	3	203	+8.398%
2025-10-07	127.0000	127.0000	127.0000	127.0000	-2.420%	1	202	+13.732%
2025-10-06	130.1500	130.1500	130.1500	130.1500	-2.975%	1	202	+10.980%
2025-10-03	134.1400	134.1400	134.1400	134.1400	+2.186%	1	201	+7.679%
2025-10-02	130.0000	131.2700	130.0000	131.2700	+9.392%	7	202	+10.033%
2025-09-30	120.0000	120.0000	120.0000	120.0000	-5.771%	1	202	+20.367%
2025-09-26	126.0000	127.3500	126.0000	127.3500	-1.279%	4	201	+13.420%
2025-09-25	124.0000	129.0000	124.0000	129.0000	-2.568%	3	198	+11.969%
2025-09-22	132.3900	132.4000	132.3900	132.4000	-1.561%	3	196	+9.094%
2025-09-19	132.0000	134.5000	132.0000	134.5000	0.000%	3	196	+7.390%
2025-09-18	134.5000	134.5000	134.5000	134.5000	-0.370%	2	195	+7.390%
2025-09-17	142.3000	142.3000	134.8000	135.0000	-8.207%	124	195	+6.993%
2025-09-11	152.4000	152.4000	147.0700	147.0700	+9.549%	5	268	-1.788%
2025-09-08	134.2500	134.2500	134.2500	134.2500	+8.432%	1	265	+7.590%
2025-09-05	123.5000	127.2500	123.4800	123.8100	+23.133%	168	266	+16.663%
2025-09-04	100.2500	100.7500	99.9500	100.5500	+0.389%	5	354	+43.650%
2025-09-03	100.1200	100.1600	100.1200	100.1600	+4.606%	69	355	+44.209%
2025-08-26	95.7500	95.7500	95.7500	95.7500	-1.795%	1	389	+50.851%
2025-08-22	97.5000	97.5000	97.5000	97.5000	+8.963%	1	389	+48.144%
2025-08-21	89.4800	89.4800	89.4800	89.4800	+0.517%	1	389	+61.422%
2025-08-20	89.0200	89.0200	89.0200	89.0200	-17.825%	1	388	+62.256%
2025-08-14	108.3300	108.3300	108.3300	108.3300	+5.636%	1	389	+33.333%
2025-08-07	102.5500	102.5500	102.5500	102.5500	+4.451%	1	388	+40.848%
2025-08-05	98.1800	98.1800	98.1800	98.1800	+1.794%	1	387	+47.118%
2025-08-04	96.0500	97.0000	96.0500	96.4500	+1.164%	32	388	+49.756%
2025-07-31	95.0000	95.3400	95.0000	95.3400	-6.529%	3	388	+51.500%
2025-07-30	99.7000	102.0000	99.7000	102.0000	+3.124%	2	388	+41.608%
2025-07-29	98.5000	98.9100	98.5000	98.9100	+5.786%	4	387	+46.032%
2025-07-28	93.5000	93.5000	93.5000	93.5000	0.000%	2	387	+54.481%
2025-07-25	90.5000	93.5000	90.5000	93.5000	+2.691%	8	387	+54.481%
2025-07-24	91.0500	91.0500	91.0500	91.0500	+7.345%	7	394	+58.638%
2025-07-23	83.6700	84.8200	83.6700	84.8200	+1.947%	4	387	+70.290%
2025-07-22	83.2000	83.2000	83.2000	83.2000	-8.702%	5	387	+73.606%
2025-07-21	92.0000	92.0000	91.1300	91.1300	+3.158%	6	387	+58.499%
2025-07-18	88.3400	88.3400	88.3400	88.3400	-1.626%	2	388	+63.505%
2025-07-17	89.8000	89.8000	89.8000	89.8000	+8.677%	1	386	+60.846%
2025-07-10	82.6300	82.6300	82.6300	82.6300	-2.902%	1	385	+74.803%
2025-07-09	83.8900	85.1000	83.8900	85.1000	+11.242%	4	384	+69.730%
2025-07-01	77.3500	77.9000	76.5000	76.5000	-6.991%	137	415	+88.810%
2025-06-30	82.2500	82.2500	82.2500	82.2500	+5.652%	10	334	+75.611%
2025-06-27	77.8500	77.8500	77.8500	77.8500	-3.567%	1	344	+85.536%
2025-06-26	78.5000	80.7300	78.5000	80.7300	+6.294%	4	343	+78.917%
2025-06-25	78.8500	78.8500	75.9500	75.9500	+2.358%	9	343	+90.178%
2025-06-24	73.0000	76.0000	73.0000	74.2000	+12.424%	29	343	+94.663%
2025-06-23	66.9500	66.9500	66.0000	66.0000	-0.151%	3	338	+118.848%
2025-06-20	66.3500	66.3500	66.1000	66.1000	-4.452%	4	340	+118.517%
2025-06-18	69.1800	69.1800	69.1800	69.1800	+0.261%	1	338	+108.789%
2025-06-16	67.8500	69.4500	67.8500	69.0000	+3.139%	4	338	+109.333%
2025-06-13	68.8000	68.8000	66.9000	66.9000	-7.405%	64	339	+115.904%
2025-06-12	72.5800	72.5800	71.2000	72.2500	+4.710%	7	320	+99.917%
2025-06-11	66.6500	69.2500	66.6500	69.0000	+10.400%	15	322	+109.333%
2025-06-10	62.5000	62.5000	62.5000	62.5000	-3.011%	3	331	+131.104%
2025-06-09	63.8000	64.4400	63.8000	64.4400	-1.150%	11	329	+124.146%
2025-06-06	70.5300	70.5300	65.1900	65.1900	-13.149%	64	319	+121.568%
2025-06-05	77.0000	78.5400	75.0600	75.0600	-0.950%	256	299	+92.433%
2025-06-04	75.7800	75.7800	75.7800	75.7800	+5.617%	10	66	+90.604%
2025-06-03	70.6600	73.2300	70.6600	71.7500	+5.236%	21	66	+101.310%
2025-06-02	68.1800	68.1800	68.1800	68.1800	+13.068%	2	60	+111.851%
2025-05-30	59.8700	60.3000	59.8700	60.3000	-3.736%	6	59	+139.536%
2025-05-29	66.3500	66.3500	60.7500	62.6400	+1.245%	14	59	+130.587%
2025-05-28	60.9000	62.9100	60.9000	61.8700	+11.477%	17	56	+133.457%
2025-05-23	55.5000	55.5000	55.5000	55.5000	-2.632%	2	48	+160.252%
2025-05-21	57.0000	57.0000	57.0000	57.0000	+1.423%	1	48	+153.404%
2025-05-20	56.2000	56.2000	56.2000	56.2000	+1.261%	1	48	+157.011%
2025-05-19	55.5000	55.5000	55.5000	55.5000	+1.093%	1	48	+160.252%
2025-05-16	54.9000	54.9000	54.9000	54.9000	-3.937%	2	48	+163.097%
2025-05-15	56.3800	57.2600	56.3800	57.1500	+0.386%	17	47	+152.738%
2025-05-13	55.1500	57.4000	55.1500	56.9300	+18.604%	20	31	+153.715%
2025-05-12	48.1700	48.1700	48.0000	48.0000	+9.091%	2	15	+200.917%
2025-05-08	41.6500	44.0000	41.6500	44.0000	+12.159%	2	13	+228.273%
2025-05-07	39.5800	40.9500	39.2300	39.2300	+6.314%	7	12	+268.188%
2025-05-06	36.9000	36.9000	36.9000	36.9000	-4.330%	1	11	+291.436%
2025-05-05	38.2000	38.5700	38.2000	38.5700	+0.234%	2	11	+274.488%
2025-05-02	38.4800	38.4800	38.4800	38.4800	+24.129%	10	10	+275.364%
2025-04-30	31.0000	31.0000	31.0000	31.0000	-3.336%	1	5	+365.935%
2025-04-29	32.0700	32.0700	32.0700	32.0700	0.000%	5	5	+350.390%