Dark

AVGO20270617C320
AVGO Jun 17 2027 320.00 Call (AVGO270617C00320000)
option OPRA

EOD

Jul 1, 2026

104.01-3.084%(-3.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	102.1900	104.0100	102.1900	104.0100	-3.084%	2	426	0.000%
2026-06-30	107.3200	107.3200	107.3200	107.3200	+3.192%	1	424	-3.084%
2026-06-29	104.0000	104.0000	104.0000	104.0000	-6.893%	1	425	+0.010%
2026-06-25	115.1000	115.1000	111.7000	111.7000	-2.086%	3	424	-6.885%
2026-06-24	114.1800	114.1800	114.0800	114.0800	+1.884%	7	422	-8.827%
2026-06-23	117.0000	117.0000	111.8500	111.9700	-7.676%	10	415	-7.109%
2026-06-22	130.6000	130.6000	121.2800	121.2800	-8.949%	5	409	-14.240%
2026-06-18	134.0000	134.0000	133.0100	133.2000	+11.000%	7	406	-21.914%
2026-06-17	120.0000	126.4500	120.0000	120.0000	+8.108%	4	406	-13.325%
2026-06-16	111.0000	111.0000	111.0000	111.0000	-8.672%	1	404	-6.297%
2026-06-15	120.3400	122.0000	120.3400	121.5400	+10.995%	7	403	-14.423%
2026-06-10	111.1000	111.1000	107.9500	109.5000	-8.750%	4	401	-5.014%
2026-06-09	117.2300	120.0000	115.5100	120.0000	-2.613%	7	398	-13.325%
2026-06-08	126.4500	128.0000	123.2200	123.2200	+1.166%	19	400	-15.590%
2026-06-05	125.7600	126.0600	121.8000	121.8000	-17.160%	78	398	-14.606%
2026-06-04	137.0000	149.0000	134.0000	147.0300	-28.176%	37	469	-29.259%
2026-06-03	199.0000	204.7100	199.0000	204.7100	+1.846%	2	441	-49.192%
2026-06-02	204.6000	204.6000	201.0000	201.0000	+17.140%	2	443	-48.254%
2026-06-01	171.5900	171.5900	171.5900	171.5900	+6.024%	1	445	-39.385%
2026-05-29	161.7600	161.8400	161.7600	161.8400	+12.389%	3	445	-35.733%
2026-05-27	150.3300	150.3300	143.9000	144.0000	+2.128%	5	443	-27.771%
2026-05-21	146.3200	146.3200	141.0000	141.0000	-1.639%	18	442	-26.234%
2026-05-20	139.5200	143.3500	139.5200	143.3500	-0.035%	2	440	-27.443%
2026-05-18	143.4000	143.4000	143.4000	143.4000	-9.641%	1	440	-27.469%
2026-05-14	159.1700	159.1700	158.7000	158.7000	+15.485%	2	440	-34.461%
2026-05-13	137.4200	137.4200	137.4200	137.4200	-8.515%	5	437	-24.312%
2026-05-12	150.2100	150.2100	150.2100	150.2100	-1.385%	1	437	-30.757%
2026-05-11	152.9000	152.9000	152.3200	152.3200	-0.509%	3	437	-31.716%
2026-05-08	144.2000	153.1000	144.2000	153.1000	+7.063%	3	437	-32.064%
2026-05-07	143.2500	143.2700	143.0000	143.0000	-0.694%	15	437	-27.266%
2026-05-06	144.0000	144.0000	144.0000	144.0000	-7.216%	1	436	-27.771%
2026-05-05	147.5000	155.2000	147.5000	155.2000	+12.496%	4	436	-32.983%
2026-05-04	137.9600	137.9600	137.9600	137.9600	-5.874%	1	435	-24.609%
2026-05-01	146.5700	146.5700	146.5700	146.5700	+6.018%	1	435	-29.037%
2026-04-30	138.5500	138.5500	138.2500	138.2500	+6.716%	2	435	-24.767%
2026-04-29	129.5500	129.5500	129.5500	129.5500	-0.077%	1	435	-19.714%
2026-04-28	128.2000	129.6500	128.2000	129.6500	-9.652%	8	436	-19.776%
2026-04-27	146.5000	146.5000	143.5000	143.5000	-3.041%	3	437	-27.519%
2026-04-24	143.5500	148.0000	143.5500	148.0000	0.000%	2	436	-29.723%
2026-04-23	148.0000	148.0000	148.0000	148.0000	-0.370%	1	434	-29.723%
2026-04-22	137.0000	148.5500	137.0000	148.5500	+17.144%	6	433	-29.983%
2026-04-21	128.0900	128.0900	126.8100	126.8100	-1.169%	2	436	-17.980%
2026-04-16	125.8600	128.3100	125.8600	128.3100	+1.031%	2	436	-18.939%
2026-04-15	123.9500	127.0000	123.9500	127.0000	+10.627%	2	437	-18.102%
2026-04-13	111.0000	114.8000	110.1900	114.8000	+1.818%	5	439	-9.399%
2026-04-10	107.0500	112.9500	107.0500	112.7500	+15.157%	17	443	-7.752%
2026-04-09	97.5000	97.9100	97.5000	97.9100	+4.806%	7	436	+6.230%
2026-04-08	90.6500	93.5200	87.5000	93.4200	+14.570%	104	443	+11.336%
2026-04-07	76.2000	81.5500	74.2500	81.5400	+21.520%	131	417	+27.557%
2026-04-06	66.8500	67.1000	66.8500	67.1000	+0.149%	2	417	+55.007%
2026-04-02	67.0000	67.0000	67.0000	67.0000	-1.253%	2	416	+55.239%
2026-04-01	67.9000	67.9000	67.0500	67.8500	+4.497%	5	416	+53.294%
2026-03-31	61.3000	65.0000	60.8100	64.9300	+16.279%	5	411	+60.188%
2026-03-30	55.8400	55.8400	55.8400	55.8400	-10.268%	1	410	+86.264%
2026-03-27	64.6000	64.6000	62.2300	62.2300	-9.746%	103	410	+67.138%
2026-03-26	69.8000	69.8000	68.6100	68.9500	-4.023%	9	375	+50.848%
2026-03-25	71.8600	71.8600	71.8400	71.8400	-0.264%	4	378	+44.780%
2026-03-24	73.3500	73.3500	72.0300	72.0300	-6.345%	7	374	+44.398%
2026-03-23	74.0000	77.2500	74.0000	76.9100	+13.103%	27	367	+35.236%
2026-03-20	71.1500	71.1500	68.0000	68.0000	-6.181%	11	368	+52.956%
2026-03-19	68.5000	73.3700	68.5000	72.4800	+2.085%	21	366	+43.502%
2026-03-18	72.4700	72.4700	71.0000	71.0000	-4.054%	13	373	+46.493%
2026-03-17	77.7400	77.7400	74.0000	74.0000	-6.918%	10	360	+40.554%
2026-03-16	78.4200	80.4000	78.4200	79.5000	+0.468%	5	352	+30.830%
2026-03-13	81.0000	81.0000	79.1300	79.1300	-7.277%	2	348	+31.442%
2026-03-12	85.3400	85.3400	85.3400	85.3400	-5.702%	2	347	+21.877%
2026-03-11	91.0000	91.0000	90.4500	90.5000	-2.162%	3	347	+14.928%
2026-03-10	96.3500	98.5000	92.5000	92.5000	-2.116%	43	348	+12.443%
2026-03-09	87.8000	94.9000	87.8000	94.5000	+5.942%	13	387	+10.063%
2026-03-06	90.0000	90.0000	89.2000	89.2000	+9.758%	2	388	+16.603%
2026-03-05	80.0000	84.3300	80.0000	81.2700	+8.360%	10	389	+27.981%
2026-03-04	75.0000	75.0000	75.0000	75.0000	+0.080%	1	394	+38.680%
2026-03-02	73.4800	74.9400	73.4800	74.9400	-1.524%	20	393	+38.791%
2026-02-27	74.0000	77.1300	74.0000	76.1000	+0.861%	6	379	+36.675%
2026-02-26	73.6100	75.4500	72.4700	75.4500	-8.212%	4	380	+37.853%
2026-02-24	82.2000	82.2000	82.2000	82.2000	-4.651%	1	379	+26.533%
2026-02-23	88.8700	88.8700	86.2100	86.2100	-4.740%	2	378	+20.647%
2026-02-20	92.1000	92.1000	90.5000	90.5000	+2.202%	2	379	+14.928%
2026-02-17	88.4500	88.5500	88.4500	88.5500	+2.040%	2	379	+17.459%
2026-02-13	85.5500	86.7800	85.5000	86.7800	-3.212%	3	377	+19.855%
2026-02-12	90.4500	91.4200	89.6600	89.6600	-5.770%	5	377	+16.005%
2026-02-10	98.3600	98.8800	95.1500	95.1500	-2.410%	13	376	+9.312%
2026-02-09	99.0000	99.3000	97.5000	97.5000	+9.551%	3	381	+6.677%
2026-02-06	82.5000	89.2500	82.5000	89.0000	+21.303%	10	380	+16.865%
2026-02-05	78.5000	83.1400	73.3700	73.3700	+2.802%	75	382	+41.761%
2026-02-04	77.0000	77.0000	70.4500	71.3700	-7.910%	54	370	+45.734%
2026-02-03	78.8600	79.4000	73.6000	77.5000	-12.921%	50	399	+34.206%
2026-02-02	89.0000	89.0000	89.0000	89.0000	+3.851%	1	381	+16.865%
2026-01-30	87.0000	87.0000	85.7000	85.7000	+4.704%	2	382	+21.365%
2026-01-29	87.0700	87.0700	81.8500	81.8500	-2.941%	4	382	+27.074%
2026-01-28	86.7900	86.7900	84.3300	84.3300	-3.347%	4	385	+23.337%
2026-01-27	85.1600	87.2500	85.1600	87.2500	+8.994%	2	385	+19.209%
2026-01-23	77.5300	80.0500	77.4500	80.0500	-7.135%	308	384	+29.931%
2026-01-21	84.8700	86.2000	83.6500	86.2000	-2.709%	307	452	+20.661%
2026-01-20	94.6500	95.4900	88.6000	88.6000	-14.081%	46	147	+17.393%
2026-01-16	98.6000	103.1200	97.8000	103.1200	+6.860%	4	121	+0.863%
2026-01-15	98.0000	98.6000	96.5000	96.5000	+3.541%	8	121	+7.782%
2026-01-14	96.5000	96.5000	92.5700	93.2000	-8.627%	12	118	+11.599%
2026-01-12	95.1500	102.0000	95.1500	102.0000	+6.250%	5	128	+1.971%
2026-01-09	95.9300	96.0000	95.9000	96.0000	+9.004%	3	131	+8.344%
2026-01-08	90.5500	90.5500	88.0000	88.0700	-10.087%	10	129	+18.099%
2026-01-07	97.9500	97.9500	97.9500	97.9500	-1.558%	1	131	+6.187%
2026-01-06	98.5000	100.0100	98.5000	99.5000	+5.291%	14	132	+4.533%
2026-01-05	97.0000	97.0000	94.5000	94.5000	-5.386%	9	122	+10.063%
2026-01-02	99.8800	99.8800	99.8800	99.8800	-0.597%	2	122	+4.135%
2025-12-31	98.0800	100.4800	97.9000	100.4800	-2.447%	4	122	+3.513%
2025-12-26	100.0000	103.0000	100.0000	103.0000	+2.051%	2	122	+0.981%
2025-12-23	94.3000	100.9300	94.3000	100.9300	+7.659%	4	121	+3.052%
2025-12-22	94.3000	94.3000	93.7500	93.7500	+0.428%	3	119	+10.944%
2025-12-19	89.5700	93.3500	89.5700	93.3500	+7.299%	8	120	+11.419%
2025-12-18	84.9000	87.6400	84.8000	87.0000	+2.715%	15	116	+19.552%
2025-12-17	85.0000	85.9900	81.7500	84.7000	-11.383%	7	109	+22.798%
2025-12-16	99.1700	99.1700	93.9000	95.5800	+0.325%	6	105	+8.820%
2025-12-15	102.0000	102.0000	95.2700	95.2700	-15.809%	5	103	+9.174%
2025-12-12	111.0000	113.1600	111.0000	113.1600	-22.493%	2	103	-8.086%
2025-12-10	144.1500	146.0000	144.1500	146.0000	-0.341%	2	101	-28.760%
2025-12-09	142.0000	146.5000	142.0000	146.5000	+2.448%	9	101	-29.003%
2025-12-08	145.0000	145.0000	141.3700	143.0000	+12.139%	15	106	-27.266%
2025-12-02	127.5200	127.5200	127.5200	127.5200	-3.686%	2	104	-18.436%
2025-12-01	137.1400	137.1400	132.2500	132.4000	-7.735%	5	102	-21.443%
2025-11-28	143.5000	143.5000	143.5000	143.5000	+1.773%	1	100	-27.519%
2025-11-26	134.6500	141.0000	134.6500	141.0000	+9.091%	4	103	-26.234%
2025-11-25	129.2500	129.2500	129.2500	129.2500	+3.013%	1	103	-19.528%
2025-11-24	122.4400	125.4700	122.4400	125.4700	+25.345%	2	103	-17.104%
2025-11-21	100.9500	103.0200	96.4000	100.1000	-8.275%	9	103	+3.906%
2025-11-19	111.2500	111.2500	109.1300	109.1300	+8.050%	3	102	-4.692%
2025-11-18	101.0000	101.0000	101.0000	101.0000	+3.431%	3	102	+2.980%
2025-11-17	97.6500	97.6500	97.6500	97.6500	-1.761%	1	102	+6.513%
2025-11-14	94.6500	99.5000	94.5500	99.4000	+3.016%	8	102	+4.638%
2025-11-13	96.7000	96.7000	96.4900	96.4900	-13.150%	2	98	+7.794%
2025-11-10	109.5000	111.1000	109.0000	111.1000	-1.201%	10	99	-6.382%
2025-11-06	112.4500	112.4500	112.4500	112.4500	-2.149%	1	94	-7.506%
2025-11-05	114.9200	114.9200	114.9200	114.9200	-1.778%	1	93	-9.494%
2025-10-31	117.0000	117.0000	117.0000	117.0000	-11.638%	2	92	-11.103%
2025-10-29	131.2500	132.4100	131.2500	132.4100	+9.412%	2	92	-21.449%
2025-10-28	121.0200	121.0200	121.0200	121.0200	+13.029%	1	90	-14.056%
2025-10-27	107.0700	107.0700	107.0700	107.0700	+8.206%	2	87	-2.858%
2025-10-23	100.3000	100.3000	98.4000	98.9500	+0.355%	5	87	+5.114%
2025-10-22	100.6000	100.6000	98.6000	98.6000	+1.149%	2	87	+5.487%
2025-10-21	100.2000	100.2000	97.4800	97.4800	-5.543%	5	86	+6.699%
2025-10-20	103.1000	103.2000	102.8300	103.2000	+2.994%	4	87	+0.785%
2025-10-14	99.7500	101.0000	99.7500	100.2000	-8.317%	5	89	+3.802%
2025-10-13	100.0000	109.2900	100.0000	109.2900	+18.923%	4	84	-4.831%
2025-10-10	92.6500	92.6500	91.9000	91.9000	-3.618%	3	84	+13.177%
2025-10-09	96.4000	96.4000	95.3500	95.3500	+0.158%	2	81	+9.082%
2025-10-08	92.3100	95.5000	92.3100	95.2000	+4.329%	8	79	+9.254%
2025-10-07	90.9300	92.5000	87.3500	91.2500	-2.406%	6	83	+13.984%
2025-10-06	93.0000	93.5000	93.0000	93.5000	-1.992%	3	83	+11.241%
2025-10-02	95.0100	95.4000	91.7000	95.4000	+7.191%	5	80	+9.025%
2025-10-01	91.2000	91.3500	89.0000	89.0000	+6.587%	4	80	+16.865%
2025-09-30	83.8000	83.8000	83.5000	83.5000	-6.074%	2	82	+24.563%
2025-09-29	88.9000	88.9000	88.9000	88.9000	+0.794%	1	80	+16.997%
2025-09-25	85.5500	88.2000	85.5500	88.2000	-5.212%	3	79	+17.925%
2025-09-24	93.7000	93.7000	92.8000	93.0500	-0.043%	3	78	+11.779%
2025-09-23	96.7000	96.7000	93.0000	93.0900	-1.492%	4	78	+11.731%
2025-09-22	92.6000	94.9500	92.6000	94.5000	-11.863%	3	78	+10.063%
2025-09-16	108.0000	108.0000	105.9000	107.2200	+0.393%	26	77	-2.994%
2025-09-15	106.8000	106.8000	106.8000	106.8000	-0.187%	10	79	-2.612%
2025-09-11	107.2000	107.2000	107.0000	107.0000	-4.804%	20	69	-2.794%
2025-09-10	104.0000	114.0000	104.0000	112.4000	+28.457%	16	72	-7.464%
2025-09-09	93.4200	93.4200	87.5000	87.5000	-7.837%	54	82	+18.869%
2025-09-08	94.5000	99.8000	94.5000	94.9400	+6.674%	15	74	+9.553%
2025-09-05	93.0500	94.2000	85.5000	89.0000	+45.663%	71	65	+16.865%
2025-09-02	61.8000	61.8000	61.1000	61.1000	-3.323%	5	45	+70.229%
2025-08-29	63.2000	63.2000	63.2000	63.2000	+0.286%	3	47	+64.573%
2025-08-22	63.0200	63.0200	63.0200	63.0200	+6.507%	1	47	+65.043%
2025-08-20	59.4100	59.4100	59.1700	59.1700	-11.116%	8	47	+75.782%
2025-08-19	66.5700	66.5700	66.5700	66.5700	-4.036%	1	39	+56.242%
2025-08-15	69.3700	69.3700	69.3700	69.3700	-2.186%	1	38	+49.935%
2025-08-14	70.9200	70.9200	70.9200	70.9200	-1.445%	1	37	+46.658%
2025-08-13	76.7000	76.7000	71.9600	71.9600	-2.599%	4	37	+44.539%
2025-08-12	73.8800	73.8800	73.8800	73.8800	+5.967%	1	40	+40.782%
2025-08-08	71.4900	71.4900	69.7200	69.7200	+1.234%	7	40	+49.182%
2025-08-07	68.8700	68.8700	68.8700	68.8700	+9.404%	1	40	+51.024%
2025-08-06	62.9500	62.9500	62.9500	62.9500	-0.506%	1	41	+65.226%
2025-08-05	63.2700	63.2700	63.2700	63.2700	-3.346%	1	40	+64.391%
2025-08-04	65.4600	65.4600	65.4600	65.4600	-5.213%	1	40	+58.891%
2025-07-31	69.0600	69.0600	69.0600	69.0600	+3.492%	1	39	+50.608%
2025-07-30	66.7800	66.7800	66.7300	66.7300	+6.106%	20	38	+55.867%
2025-07-28	62.5900	62.8900	62.5900	62.8900	+5.132%	6	34	+65.384%
2025-07-25	59.8200	59.8200	59.8200	59.8200	+0.843%	1	38	+73.872%
2025-07-24	60.0900	60.0900	59.3200	59.3200	+11.504%	11	39	+75.337%
2025-07-23	53.2000	53.2000	53.2000	53.2000	-7.990%	1	30	+95.508%
2025-07-22	57.8200	57.8200	57.8200	57.8200	-3.665%	1	30	+79.886%
2025-07-17	60.0200	60.0200	60.0200	60.0200	+13.224%	2	30	+73.292%
2025-07-14	53.0100	53.0100	53.0100	53.0100	-3.266%	1	28	+96.208%
2025-07-10	54.8000	54.8000	54.8000	54.8000	-1.651%	1	27	+89.799%
2025-07-09	55.8000	55.8000	55.7200	55.7200	+3.955%	4	27	+86.665%
2025-07-08	53.6000	53.6000	53.6000	53.6000	-1.921%	2	24	+94.049%
2025-07-07	54.6600	54.6600	54.6500	54.6500	+2.437%	20	22	+90.320%
2025-07-03	53.3500	53.3500	53.3500	53.3500	-0.280%	3	29	+94.958%
2025-07-01	53.5000	53.5000	53.5000	53.5000	-5.343%	20	29	+94.411%
2025-06-30	54.7500	56.5200	54.7500	56.5200	+8.588%	3	10	+84.023%
2025-06-26	52.2500	52.2500	52.0500	52.0500	+6.879%	5	11	+99.827%
2025-06-25	48.7000	48.7000	48.7000	48.7000	+0.933%	3	12	+113.573%
2025-06-24	48.6100	48.8000	48.2500	48.2500	+19.283%	7	11	+115.565%
2025-06-10	40.4500	40.4500	40.4500	40.4500	-6.560%	1	11	+157.132%
2025-06-06	43.2900	43.2900	43.2900	43.2900	-13.455%	4	10	+140.263%
2025-06-04	50.0200	50.0200	50.0200	50.0200	+8.976%	1	8	+107.937%
2025-06-03	45.6000	46.0000	45.6000	45.9000	+3.846%	8	7	+126.601%
2025-06-02	44.2000	44.2000	44.2000	44.2000	0.000%	1	1	+135.317%