Dark

AVGO20270617C280
AVGO Jun 17 2027 280.00 Call (AVGO270617C00280000)
option OPRA

EOD

Jul 1, 2026

125.00-2.458%(-3.15)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	125.0000	125.0000	125.0000	125.0000	-2.458%	10	387	0.000%
2026-06-26	125.0000	128.1500	123.4200	128.1500	-4.366%	5	387	-2.458%
2026-06-25	130.0000	140.0000	130.0000	134.0000	-4.286%	7	387	-6.716%
2026-06-24	140.0000	140.0000	140.0000	140.0000	+2.564%	7	386	-10.714%
2026-06-23	137.5000	137.5000	136.1500	136.5000	-15.244%	9	386	-8.425%
2026-06-18	161.0000	161.0500	161.0000	161.0500	+8.663%	9	385	-22.384%
2026-06-17	148.2100	148.2100	148.2100	148.2100	+10.646%	1	385	-15.660%
2026-06-16	133.9000	133.9500	133.9000	133.9500	-8.253%	7	384	-6.682%
2026-06-15	144.7300	146.0000	144.7300	146.0000	+6.960%	3	383	-14.384%
2026-06-12	136.5000	136.5000	136.5000	136.5000	-3.907%	2	382	-8.425%
2026-06-11	138.3300	142.0500	138.3300	142.0500	+9.480%	11	380	-12.003%
2026-06-10	133.6900	133.6900	129.7500	129.7500	-6.641%	6	379	-3.661%
2026-06-09	154.4500	154.4500	133.9400	138.9800	-7.347%	4	376	-10.059%
2026-06-08	150.0000	150.0000	150.0000	150.0000	+3.713%	2	374	-16.667%
2026-06-05	158.0000	158.0000	143.0000	144.6300	-15.520%	19	372	-13.573%
2026-06-04	164.1000	171.2000	159.5000	171.2000	-26.366%	18	363	-26.986%
2026-06-03	223.8000	232.5000	223.8000	232.5000	+2.032%	2	358	-46.237%
2026-06-02	227.8700	227.8700	227.8700	227.8700	+8.727%	1	358	-45.144%
2026-06-01	198.7500	210.0000	198.7500	209.5800	+8.193%	5	358	-40.357%
2026-05-29	189.0500	193.7100	189.0500	193.7100	+15.304%	13	361	-35.471%
2026-05-22	168.0000	168.0000	168.0000	168.0000	-1.025%	1	350	-25.595%
2026-05-12	173.0500	178.0000	164.5000	169.7400	-5.961%	22	350	-26.358%
2026-05-11	180.5000	180.5000	180.5000	180.5000	+0.166%	2	336	-30.748%
2026-05-08	172.2900	180.2000	172.2900	180.2000	+6.596%	2	338	-30.633%
2026-05-07	169.0500	169.0500	169.0500	169.0500	-2.638%	1	338	-26.057%
2026-05-06	173.6300	173.6300	173.6300	173.6300	-3.297%	2	337	-28.008%
2026-05-05	177.5800	179.5500	177.5800	179.5500	+3.374%	2	337	-30.382%
2026-05-01	173.6900	173.6900	173.6900	173.6900	+12.058%	2	335	-28.033%
2026-04-28	159.1100	159.1100	151.1000	155.0000	-8.300%	4	335	-19.355%
2026-04-27	169.0300	169.0300	169.0300	169.0300	-6.334%	1	336	-26.049%
2026-04-23	180.4600	180.4600	180.4600	180.4600	+7.417%	1	337	-30.733%
2026-04-22	168.0000	168.0000	168.0000	168.0000	+6.329%	1	336	-25.595%
2026-04-21	158.0000	158.0000	158.0000	158.0000	+3.797%	1	336	-20.886%
2026-04-20	153.5000	153.5000	152.2200	152.2200	-4.803%	2	336	-17.882%
2026-04-17	157.6600	159.9000	157.6600	159.9000	+3.569%	12	334	-21.826%
2026-04-16	153.5000	154.3900	153.5000	154.3900	+2.076%	5	334	-19.036%
2026-04-15	152.1500	152.1500	151.2500	151.2500	+9.546%	13	337	-17.355%
2026-04-13	133.0000	138.0700	133.0000	138.0700	+2.487%	58	338	-9.466%
2026-04-10	135.1800	135.1800	134.7200	134.7200	+17.046%	3	334	-7.215%
2026-04-09	115.1000	115.1000	115.1000	115.1000	+0.965%	1	334	+8.601%
2026-04-08	112.8000	114.0000	112.8000	114.0000	+31.792%	5	335	+9.649%
2026-04-06	86.4900	86.5000	84.4800	86.5000	+0.348%	12	336	+44.509%
2026-04-02	86.2000	86.2000	86.2000	86.2000	+9.031%	1	329	+45.012%
2026-03-31	79.0500	79.4000	78.8000	79.0600	+7.418%	7	329	+58.108%
2026-03-30	75.4900	75.8200	73.6000	73.6000	-8.480%	6	330	+69.837%
2026-03-27	81.4300	81.4300	79.5000	80.4200	-8.614%	5	331	+55.434%
2026-03-26	88.0000	88.0000	88.0000	88.0000	-2.859%	1	327	+42.045%
2026-03-20	90.5900	90.5900	90.5900	90.5900	-1.799%	1	326	+37.984%
2026-03-19	92.2500	92.2500	92.2500	92.2500	-0.162%	1	327	+35.501%
2026-03-18	92.4000	92.4000	92.4000	92.4000	-1.963%	1	326	+35.281%
2026-03-17	94.2500	94.2500	94.2500	94.2500	-0.789%	2	326	+32.626%
2026-03-16	95.0000	95.0000	95.0000	95.0000	-5.941%	1	328	+31.579%
2026-03-13	107.2300	107.2300	101.0000	101.0000	-8.182%	3	327	+23.762%
2026-03-11	110.0800	110.0800	110.0000	110.0000	-6.455%	2	325	+13.636%
2026-03-10	116.4500	117.5900	116.4500	117.5900	+2.430%	2	324	+6.302%
2026-03-09	114.8000	114.8000	114.8000	114.8000	+3.891%	2	323	+8.885%
2026-03-06	103.8000	110.5000	103.8000	110.5000	+10.832%	2	325	+13.122%
2026-03-05	101.4000	101.4000	99.7000	99.7000	+8.370%	2	327	+25.376%
2026-03-02	90.9700	92.0000	90.9700	92.0000	-3.158%	2	327	+35.870%
2026-02-27	95.0000	95.0000	95.0000	95.0000	+5.205%	1	327	+31.579%
2026-02-26	95.0000	95.0000	90.0000	90.3000	-15.765%	3	327	+38.427%
2026-02-25	107.2000	107.2000	107.2000	107.2000	+11.900%	1	323	+16.604%
2026-02-24	95.8000	95.8000	95.8000	95.8000	-6.078%	1	323	+30.480%
2026-02-23	102.0000	102.0000	102.0000	102.0000	-4.584%	1	322	+22.549%
2026-02-20	106.9000	106.9000	106.9000	106.9000	-1.384%	1	322	+16.932%
2026-02-18	104.0000	108.4000	104.0000	108.4000	+1.119%	13	322	+15.314%
2026-02-17	107.2000	107.2000	107.2000	107.2000	+3.876%	1	327	+16.604%
2026-02-13	103.2000	103.2000	103.2000	103.2000	-10.026%	1	326	+21.124%
2026-02-09	114.7000	114.7000	114.7000	114.7000	+6.500%	1	326	+8.980%
2026-02-06	102.0000	107.7000	102.0000	107.7000	+14.222%	2	326	+16.063%
2026-02-05	94.2900	94.2900	94.2900	94.2900	+12.424%	1	325	+32.570%
2026-02-04	86.7700	86.7700	83.8700	83.8700	-9.827%	2	325	+49.040%
2026-02-03	93.0100	93.0100	93.0100	93.0100	-15.445%	1	325	+34.394%
2026-01-30	110.0000	110.0000	110.0000	110.0000	+5.062%	1	324	+13.636%
2026-01-29	99.1500	104.7000	99.1500	104.7000	+0.673%	2	325	+19.389%
2026-01-27	104.0000	104.0000	104.0000	104.0000	+1.961%	1	325	+20.192%
2026-01-26	100.0000	103.0000	100.0000	102.0000	+5.155%	4	326	+22.549%
2026-01-23	95.0000	97.0000	95.0000	97.0000	-6.731%	3	322	+28.866%
2026-01-22	104.0000	104.0000	104.0000	104.0000	-1.979%	2	319	+20.192%
2026-01-21	106.4000	107.4000	103.5500	106.1000	-1.759%	21	317	+17.813%
2026-01-20	109.0000	109.0000	108.0000	108.0000	-9.244%	2	311	+15.741%
2026-01-16	119.0000	119.0000	119.0000	119.0000	+1.458%	1	311	+5.042%
2026-01-15	118.7500	118.7500	117.2900	117.2900	+5.193%	12	311	+6.573%
2026-01-14	111.5000	111.5000	111.5000	111.5000	-12.549%	1	310	+12.108%
2026-01-13	124.1600	127.5000	124.1600	127.5000	+12.832%	26	311	-1.961%
2026-01-08	113.0000	113.0000	113.0000	113.0000	-2.165%	1	313	+10.619%
2026-01-06	115.5000	115.5000	115.5000	115.5000	0.000%	1	313	+8.225%
2026-01-05	116.3300	116.3300	115.0000	115.5000	-3.750%	4	314	+8.225%
2026-01-02	120.0000	120.0000	120.0000	120.0000	-1.567%	2	315	+4.167%
2025-12-30	121.9100	121.9100	121.9100	121.9100	-0.074%	1	315	+2.535%
2025-12-24	122.0000	122.0000	122.0000	122.0000	+2.564%	1	314	+2.459%
2025-12-23	118.9500	118.9500	118.9500	118.9500	+3.417%	1	314	+5.086%
2025-12-22	115.0200	115.0200	115.0200	115.0200	+2.422%	1	313	+8.677%
2025-12-19	112.2800	112.3000	109.7900	112.3000	+7.836%	4	313	+11.309%
2025-12-18	104.1400	104.1400	104.1400	104.1400	-0.344%	1	312	+20.031%
2025-12-17	110.9100	110.9100	101.8000	104.5000	-9.914%	13	313	+19.617%
2025-12-15	116.0000	116.0000	116.0000	116.0000	-9.770%	1	306	+7.759%
2025-12-12	136.2000	136.2000	128.5000	128.5600	-23.839%	6	305	-2.769%
2025-12-09	167.1800	169.0000	167.1800	168.8000	+15.379%	7	301	-25.948%
2025-12-03	146.3000	146.3000	146.3000	146.3000	-5.765%	1	301	-14.559%
2025-12-01	156.5000	156.5000	155.0000	155.2500	-7.589%	3	300	-19.485%
2025-11-28	166.0000	168.0000	166.0000	168.0000	+4.173%	4	298	-25.595%
2025-11-26	161.2700	161.2700	161.2700	161.2700	+6.099%	1	302	-22.490%
2025-11-25	148.6800	152.0000	148.6800	152.0000	+26.878%	2	302	-17.763%
2025-11-21	120.6500	120.7000	119.8000	119.8000	-8.115%	3	302	+4.341%
2025-11-20	130.3800	130.3800	130.3800	130.3800	+14.670%	10	301	-4.126%
2025-11-13	113.7000	113.7000	113.7000	113.7000	-14.240%	1	291	+9.938%
2025-11-04	132.5800	132.5800	132.5800	132.5800	-7.931%	10	290	-5.717%
2025-10-31	145.7400	145.7400	144.0000	144.0000	0.000%	3	280	-13.194%
2025-10-30	144.0000	144.0000	144.0000	144.0000	-4.636%	1	282	-13.194%
2025-10-29	151.0000	151.0000	151.0000	151.0000	+9.143%	1	282	-17.219%
2025-10-28	138.0000	138.3500	138.0000	138.3500	+15.292%	2	282	-9.649%
2025-10-22	120.0000	120.0000	120.0000	120.0000	+0.486%	1	282	+4.167%
2025-10-21	119.4200	119.4200	119.4200	119.4200	-5.222%	10	282	+4.673%
2025-10-17	126.0000	126.0000	126.0000	126.0000	-3.077%	1	276	-0.794%
2025-10-16	135.3000	135.3000	130.0000	130.0000	+6.279%	3	276	-3.846%
2025-10-14	119.3000	122.3200	119.3000	122.3200	-6.483%	13	276	+2.191%
2025-10-13	130.1500	130.8000	130.1500	130.8000	+23.629%	3	266	-4.434%
2025-10-10	105.8000	105.8000	105.8000	105.8000	-5.561%	1	267	+18.147%
2025-10-06	112.0300	112.0300	112.0300	112.0300	+3.895%	1	267	+11.577%
2025-09-29	107.8300	107.8300	107.8300	107.8300	-3.291%	1	268	+15.923%
2025-09-25	111.5000	111.5000	111.5000	111.5000	-2.107%	1	268	+12.108%
2025-09-24	114.0000	114.0000	113.9000	113.9000	+0.485%	6	268	+9.745%
2025-09-23	113.3500	113.3500	113.3500	113.3500	-3.573%	1	269	+10.278%
2025-09-18	117.5500	117.5500	117.5500	117.5500	+0.213%	1	269	+6.338%
2025-09-17	123.1000	123.1000	117.3000	117.3000	-8.345%	3	269	+6.564%
2025-09-16	130.9000	130.9000	127.9800	127.9800	-2.089%	22	267	-2.328%
2025-09-12	130.7100	130.7100	130.7100	130.7100	+1.918%	1	266	-4.368%
2025-09-11	133.3800	133.3800	128.2500	128.2500	-1.762%	18	267	-2.534%
2025-09-10	138.0300	138.5300	130.5500	130.5500	+20.880%	10	267	-4.251%
2025-09-09	114.7000	114.7000	108.0000	108.0000	-9.570%	75	262	+15.741%
2025-09-08	119.4300	119.4300	119.4300	119.4300	+10.277%	20	261	+4.664%
2025-09-05	115.0000	115.0000	104.2000	108.3000	+37.874%	129	261	+15.420%
2025-09-02	75.7000	78.5600	75.7000	78.5500	+0.127%	91	280	+59.134%
2025-08-29	79.7100	79.7100	78.4500	78.4500	-10.751%	16	260	+59.337%
2025-08-28	87.9000	87.9000	87.9000	87.9000	+7.326%	1	260	+42.207%
2025-08-26	81.9000	81.9000	81.9000	81.9000	+1.739%	3	259	+52.625%
2025-08-25	80.5000	80.5000	80.5000	80.5000	+4.275%	1	256	+55.280%
2025-08-22	77.2000	77.2000	77.2000	77.2000	+2.184%	12	255	+61.917%
2025-08-21	78.0000	78.0000	74.8000	75.5500	-1.883%	22	243	+65.453%
2025-08-20	72.8000	77.0000	71.9500	77.0000	-10.776%	30	234	+62.338%
2025-08-18	86.5500	86.5500	86.3000	86.3000	-0.805%	12	226	+44.844%
2025-08-15	88.8000	90.0000	87.0000	87.0000	-4.079%	26	223	+43.678%
2025-08-14	92.0000	92.3000	90.7000	90.7000	-0.110%	13	222	+37.817%
2025-08-13	90.5000	90.8000	90.0000	90.8000	+0.889%	13	211	+37.665%
2025-08-12	90.0000	90.0000	90.0000	90.0000	+3.448%	1	217	+38.889%
2025-08-11	87.0000	87.0000	87.0000	87.0000	-1.249%	11	216	+43.678%
2025-08-08	88.1000	88.1000	88.1000	88.1000	+3.222%	1	207	+41.884%
2025-08-07	87.0500	87.0500	85.3500	85.3500	+0.176%	3	208	+46.456%
2025-08-06	85.2000	85.2000	85.2000	85.2000	+2.961%	1	207	+46.714%
2025-08-05	82.7500	82.7500	82.7500	82.7500	+2.097%	10	207	+51.057%
2025-08-04	82.0000	82.0000	81.0500	81.0500	+2.921%	21	207	+54.226%
2025-08-01	78.7500	78.7500	78.7500	78.7500	+0.255%	15	196	+58.730%
2025-07-31	81.0000	81.0000	78.5500	78.5500	-6.931%	12	181	+59.134%
2025-07-30	84.4500	84.4500	84.4000	84.4000	+0.981%	2	187	+48.104%
2025-07-29	84.3500	84.3500	83.5800	83.5800	+6.539%	4	186	+49.557%
2025-07-25	76.4900	78.4500	76.4900	78.4500	+13.696%	4	186	+59.337%
2025-07-23	69.0000	69.0000	69.0000	69.0000	-0.719%	13	187	+81.159%
2025-07-22	73.6100	73.6100	68.9500	69.5000	-9.411%	8	174	+79.856%
2025-07-21	75.8200	76.8500	75.8200	76.7200	+3.985%	6	177	+62.930%
2025-07-18	73.7800	73.7800	73.7800	73.7800	-3.214%	2	179	+69.423%
2025-07-17	75.2000	76.2300	75.2000	76.2300	+5.875%	4	179	+63.977%
2025-07-16	71.0000	72.0000	71.0000	72.0000	-1.235%	18	180	+73.611%
2025-07-15	72.3000	72.9000	72.3000	72.9000	+6.876%	3	179	+71.468%
2025-07-14	68.2100	68.2100	68.2100	68.2100	+0.015%	2	181	+83.258%
2025-07-10	68.0100	68.2000	68.0100	68.2000	-3.835%	11	179	+83.284%
2025-07-09	70.9200	70.9200	70.9200	70.9200	+1.387%	1	169	+76.255%
2025-07-07	70.0500	70.0500	69.9500	69.9500	+0.749%	3	170	+78.699%
2025-07-03	67.3800	69.4300	67.3800	69.4300	+7.643%	2	170	+80.037%
2025-07-02	63.5000	64.5000	63.5000	64.5000	+3.581%	2	170	+93.798%
2025-07-01	64.2000	64.5200	62.2700	62.2700	-10.183%	9	171	+100.739%
2025-06-30	68.6900	71.1500	68.6900	69.3300	+4.083%	4	169	+80.297%
2025-06-27	66.6300	66.6300	66.6000	66.6100	+1.216%	10	167	+87.660%
2025-06-26	65.8100	65.8100	65.8100	65.8100	+1.060%	1	167	+89.941%
2025-06-25	65.2500	65.6000	65.1200	65.1200	+19.926%	7	166	+91.953%
2025-06-20	54.3000	54.3000	54.3000	54.3000	-2.338%	2	159	+130.203%
2025-06-17	55.6000	55.6000	55.6000	55.6000	-2.456%	1	159	+124.820%
2025-06-16	57.0000	57.0000	57.0000	57.0000	-4.362%	1	159	+119.298%
2025-06-12	59.6000	59.6000	59.6000	59.6000	+17.207%	1	159	+109.732%
2025-06-10	50.8500	50.8500	50.8500	50.8500	-0.722%	5	158	+145.821%
2025-06-09	51.2200	51.2200	51.2200	51.2200	-6.104%	1	163	+144.045%
2025-06-06	56.0000	58.7500	54.5500	54.5500	-17.348%	266	163	+129.148%
2025-06-05	66.0000	66.0000	66.0000	66.0000	+8.642%	15	163	+89.394%
2025-06-03	59.6500	60.7500	59.4000	60.7500	+8.096%	96	150	+105.761%
2025-06-02	55.0900	56.2000	55.0900	56.2000	+7.048%	2	61	+122.420%
2025-05-29	52.5000	52.5000	52.5000	52.5000	+2.160%	1	60	+138.095%
2025-05-28	51.3900	51.3900	51.3900	51.3900	+4.239%	2	59	+143.238%
2025-05-27	49.3000	49.3000	49.3000	49.3000	+5.409%	1	57	+153.550%
2025-05-13	46.7000	46.7700	46.7000	46.7700	+37.559%	6	56	+167.265%
2025-05-09	34.5000	34.5000	34.0000	34.0000	-2.857%	12	53	+267.647%
2025-05-08	35.0000	35.0000	35.0000	35.0000	+6.061%	1	56	+257.143%
2025-05-07	31.4600	33.0000	31.3500	33.0000	+14.983%	6	55	+278.788%
2025-05-06	28.7000	28.7000	28.7000	28.7000	-5.902%	11	52	+335.540%
2025-05-05	30.1500	30.5000	30.1500	30.5000	-4.688%	34	52	+309.836%
2025-05-02	30.9000	32.0000	30.9000	32.0000	+8.844%	14	86	+290.625%
2025-05-01	27.9000	29.4000	27.5000	29.4000	+15.748%	20	79	+325.170%
2025-04-30	23.7500	25.4000	23.7500	25.4000	0.000%	59	59	+392.126%