Dark

AVGO20270617C270
AVGO Jun 17 2027 270.00 Call (AVGO270617C00270000)
option OPRA

EOD

Jun 26, 2026

132.17-18.414%(-29.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	133.1500	133.1500	132.1700	132.1700	-18.414%	2	133	0.000%
2026-06-22	162.0000	162.0000	162.0000	162.0000	-2.144%	7	133	-18.414%
2026-06-18	166.8500	168.3500	165.5500	165.5500	+6.827%	3	133	-20.163%
2026-06-15	154.9700	154.9700	154.9700	154.9700	+13.639%	1	133	-14.713%
2026-06-10	136.3700	136.3700	136.3700	136.3700	-8.935%	1	133	-3.080%
2026-06-09	139.0000	149.7500	139.0000	149.7500	-3.343%	6	133	-11.740%
2026-06-08	157.7200	160.0000	154.9300	154.9300	+3.287%	4	135	-14.691%
2026-06-05	156.0500	157.6500	150.0000	150.0000	-12.460%	8	132	-11.887%
2026-06-04	165.8300	171.3500	165.8300	171.3500	-27.804%	2	133	-22.865%
2026-06-02	236.0000	237.3400	235.7200	237.3400	+9.373%	3	133	-44.312%
2026-06-01	217.0000	217.0000	217.0000	217.0000	+21.910%	3	134	-39.092%
2026-05-28	178.0000	178.0000	178.0000	178.0000	-2.198%	2	131	-25.747%
2026-05-26	182.0000	182.0000	182.0000	182.0000	+5.196%	2	133	-27.379%
2026-05-21	180.0000	180.0000	171.7500	173.0100	-1.531%	8	135	-23.606%
2026-05-14	175.7000	175.7000	175.7000	175.7000	-0.170%	2	135	-24.775%
2026-05-13	176.0000	176.0000	176.0000	176.0000	-3.830%	2	133	-24.903%
2026-05-08	182.8000	183.0100	182.8000	183.0100	+0.005%	2	133	-27.780%
2026-05-07	183.0000	183.0000	183.0000	183.0000	+0.804%	4	131	-27.776%
2026-05-06	180.8300	181.5400	180.8300	181.5400	+3.236%	3	135	-27.195%
2026-05-04	175.8500	175.8500	175.8500	175.8500	-2.722%	2	137	-24.839%
2026-05-01	180.7700	180.7700	180.7700	180.7700	+12.489%	10	129	-26.885%
2026-04-29	160.7000	160.7000	160.7000	160.7000	-2.517%	1	129	-17.754%
2026-04-28	165.0000	165.0000	164.8500	164.8500	-6.122%	6	130	-19.824%
2026-04-27	179.1100	179.5000	175.6000	175.6000	-2.444%	7	136	-24.732%
2026-04-24	171.8500	180.0000	171.8500	180.0000	+0.587%	3	132	-26.572%
2026-04-22	170.0000	178.9500	170.0000	178.9500	+11.949%	4	130	-26.141%
2026-04-20	159.8500	159.8500	159.8500	159.8500	-3.115%	1	129	-17.316%
2026-04-17	164.9900	164.9900	164.9900	164.9900	+2.478%	10	128	-19.892%
2026-04-16	161.0000	161.0000	161.0000	161.0000	+14.893%	5	118	-17.907%
2026-04-13	142.2500	142.2500	140.1300	140.1300	+0.596%	4	118	-5.680%
2026-04-10	139.9000	139.9000	139.3000	139.3000	+11.440%	3	119	-5.118%
2026-04-09	124.5900	125.0000	124.5900	125.0000	+36.986%	3	121	+5.736%
2026-04-06	90.5500	91.2500	90.5500	91.2500	+1.108%	10	121	+44.844%
2026-04-01	90.2500	90.2500	90.2500	90.2500	+8.774%	3	111	+46.449%
2026-03-31	82.0000	82.9700	82.0000	82.9700	+9.387%	3	108	+59.299%
2026-03-30	80.0000	80.0000	75.8500	75.8500	-10.449%	3	106	+74.252%
2026-03-27	86.8800	86.8800	84.4000	84.7000	-7.965%	5	108	+56.045%
2026-03-26	92.0300	92.0300	92.0300	92.0300	-0.723%	1	107	+43.616%
2026-03-20	92.7000	92.7000	92.7000	92.7000	-5.850%	4	107	+42.578%
2026-03-19	89.9900	98.4600	89.9900	98.4600	-0.071%	51	111	+34.237%
2026-03-17	99.7000	99.7000	98.5300	98.5300	-6.162%	2	82	+34.142%
2026-03-16	104.2000	105.0000	104.2000	105.0000	+0.962%	4	82	+25.876%
2026-03-13	108.2000	108.2000	103.5000	104.0000	-11.111%	3	83	+27.087%
2026-03-11	117.0000	117.0000	117.0000	117.0000	+8.333%	1	81	+12.966%
2026-03-09	108.0000	108.0000	108.0000	108.0000	+9.700%	1	80	+22.380%
2026-03-04	98.4500	98.4500	98.4500	98.4500	+1.705%	2	80	+34.251%
2026-03-03	93.4500	96.9200	93.4000	96.8000	-3.297%	5	81	+36.539%
2026-02-27	100.1000	100.1000	100.1000	100.1000	+0.603%	10	76	+32.038%
2026-02-26	99.9900	99.9900	95.7000	99.5000	-6.043%	15	84	+32.834%
2026-02-24	105.9000	105.9000	105.9000	105.9000	-4.680%	1	75	+24.806%
2026-02-23	111.1000	111.1000	111.1000	111.1000	+6.204%	1	74	+18.965%
2026-02-17	104.6100	104.6100	104.6100	104.6100	-4.466%	1	73	+26.345%
2026-02-13	109.5000	109.5000	109.5000	109.5000	-8.422%	1	72	+20.703%
2026-02-10	120.6000	120.6000	119.5700	119.5700	-1.605%	9	72	+10.538%
2026-02-09	121.5200	121.5200	121.5200	121.5200	+6.596%	1	76	+8.764%
2026-02-06	112.3000	114.0000	112.3000	114.0000	+18.319%	2	75	+15.939%
2026-02-05	99.3000	99.3000	96.3500	96.3500	+2.883%	12	73	+37.177%
2026-02-04	91.5000	93.6500	87.0000	93.6500	-3.444%	10	82	+41.132%
2026-02-03	99.9100	99.9100	96.9900	96.9900	-5.835%	7	77	+36.272%
2026-01-23	100.0000	103.0000	99.5000	103.0000	-4.186%	17	76	+28.320%
2026-01-21	107.5000	107.5000	107.5000	107.5000	-10.454%	1	65	+22.949%
2026-01-20	120.0500	120.0500	120.0500	120.0500	-4.790%	1	65	+10.096%
2026-01-06	126.0900	126.0900	126.0900	126.0900	+4.813%	2	66	+4.822%
2026-01-05	118.0000	120.3000	118.0000	120.3000	-6.111%	2	62	+9.867%
2025-12-26	129.5000	129.5000	128.1300	128.1300	+19.748%	2	62	+3.153%
2025-12-17	107.0000	107.0000	107.0000	107.0000	-9.376%	1	61	+23.523%
2025-12-16	118.0700	118.0700	118.0700	118.0700	-0.782%	1	61	+11.942%
2025-12-15	119.0000	119.0000	119.0000	119.0000	-11.485%	1	60	+11.067%
2025-12-12	147.8700	147.8700	134.4400	134.4400	-25.863%	7	59	-1.688%
2025-12-10	181.3400	181.3400	181.3400	181.3400	+3.475%	1	55	-27.115%
2025-12-09	175.2500	175.2500	175.2500	175.2500	-1.184%	1	56	-24.582%
2025-12-08	177.3500	177.3500	177.3500	177.3500	+9.814%	2	55	-25.475%
2025-12-05	162.0200	162.0200	161.5000	161.5000	+0.155%	2	53	-18.161%
2025-12-01	164.7300	165.4500	161.0500	161.2500	-6.250%	25	53	-18.034%
2025-11-26	171.9300	172.0000	171.9300	172.0000	+36.584%	4	53	-23.157%
2025-11-14	123.3000	125.9300	123.3000	125.9300	+5.832%	12	53	+4.955%
2025-11-13	118.9900	118.9900	118.9900	118.9900	-11.433%	1	58	+11.077%
2025-11-11	134.3500	134.3500	134.3500	134.3500	-5.554%	1	58	-1.623%
2025-11-03	142.2500	142.2500	142.2500	142.2500	+13.627%	1	57	-7.086%
2025-10-23	125.1900	125.1900	125.1900	125.1900	+11.578%	1	57	+5.576%
2025-10-10	118.0700	118.0700	112.2000	112.2000	-1.041%	3	57	+17.799%
2025-09-29	113.3800	113.3800	113.3800	113.3800	-15.703%	1	58	+16.573%
2025-09-11	134.1500	134.5000	134.1500	134.5000	+5.119%	6	57	-1.732%
2025-09-10	127.9500	127.9500	127.9500	127.9500	+6.147%	1	59	+3.298%
2025-09-08	121.7600	121.7600	120.5400	120.5400	+8.390%	2	58	+9.648%
2025-09-05	123.5200	123.5200	110.9300	111.2100	+17.620%	20	58	+18.847%
2025-08-28	94.6000	94.6000	94.5500	94.5500	+1.721%	10	67	+39.788%
2025-08-15	91.9800	92.9500	91.9800	92.9500	+4.579%	6	61	+42.195%
2025-08-07	88.8800	88.8800	88.8800	88.8800	-1.823%	1	62	+48.706%
2025-08-06	90.7500	90.7500	90.5300	90.5300	+7.339%	4	63	+45.996%
2025-08-04	84.3400	84.3400	84.3400	84.3400	+0.729%	5	60	+56.711%
2025-07-28	83.7300	83.7300	83.7300	83.7300	+4.728%	1	65	+57.853%
2025-07-24	79.9500	79.9500	79.9500	79.9500	+10.124%	1	64	+65.316%
2025-07-23	72.6000	72.6000	72.6000	72.6000	-1.998%	2	64	+82.052%
2025-07-22	74.9500	74.9500	74.0800	74.0800	-9.659%	12	64	+78.415%
2025-07-21	82.0000	82.0000	82.0000	82.0000	+5.128%	1	57	+61.183%
2025-07-18	77.3000	78.0000	77.3000	78.0000	+7.571%	4	56	+69.449%
2025-07-14	72.5100	72.5100	72.5100	72.5100	+0.624%	2	53	+82.278%
2025-07-08	74.4500	74.4500	72.0600	72.0600	+2.489%	4	51	+83.417%
2025-07-02	70.3100	70.3100	70.3100	70.3100	+5.333%	2	50	+87.982%
2025-07-01	66.5000	66.7500	66.5000	66.7500	-11.083%	6	53	+98.007%
2025-06-30	75.9800	75.9800	75.0700	75.0700	+8.955%	2	47	+76.062%
2025-06-27	71.5300	71.5300	68.9000	68.9000	+2.959%	15	47	+91.829%
2025-06-25	68.1500	68.1500	66.9200	66.9200	-0.859%	2	42	+97.504%
2025-06-24	67.5000	67.5000	67.5000	67.5000	+7.381%	1	42	+95.807%
2025-06-12	62.8600	62.8600	62.8600	62.8600	+6.651%	1	43	+110.261%
2025-06-11	58.9400	58.9400	58.9400	58.9400	+4.782%	1	43	+124.245%
2025-06-10	56.2500	56.2500	56.2500	56.2500	+1.700%	1	44	+134.969%
2025-06-09	57.6500	57.7500	55.3100	55.3100	-7.276%	3	44	+138.962%
2025-06-06	61.2000	61.2000	59.6500	59.6500	-13.526%	14	43	+121.576%
2025-06-05	68.5000	69.1000	68.5000	68.9800	+2.041%	21	38	+91.606%
2025-06-04	66.9700	67.6000	66.9700	67.6000	+12.125%	6	19	+95.518%
2025-06-02	58.7500	60.2900	58.7500	60.2900	+15.277%	11	17	+119.224%
2025-05-27	51.2500	52.3000	51.2500	52.3000	+3.894%	2	8	+152.715%
2025-05-13	50.3400	50.3400	50.3400	50.3400	+16.825%	3	6	+162.555%
2025-05-12	41.8000	43.0900	41.8000	43.0900	+19.694%	8	9	+206.730%
2025-05-08	35.1500	36.0000	35.1500	36.0000	0.000%	2	1	+267.139%