Dark

AVGO20270617C330
AVGO Jun 17 2027 330.00 Call (AVGO270617C00330000)
option OPRA

EOD

Jun 30, 2026

102.61+2.100%(+2.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	102.6100	102.6100	102.6100	102.6100	+2.100%	1	391	0.000%
2026-06-29	97.3000	100.5000	97.3000	100.5000	+2.656%	5	390	+2.100%
2026-06-26	96.5000	97.9000	96.5000	97.9000	-5.090%	2	393	+4.811%
2026-06-25	109.0000	109.0000	103.1500	103.1500	-1.349%	8	394	-0.524%
2026-06-24	104.9500	104.9500	104.5600	104.5600	-2.970%	2	400	-1.865%
2026-06-23	107.8000	112.0000	107.7600	107.7600	-7.897%	4	398	-4.779%
2026-06-22	123.0000	123.0000	117.0000	117.0000	-8.644%	5	397	-12.299%
2026-06-18	129.5000	129.5000	128.0700	128.0700	+9.359%	3	393	-19.880%
2026-06-17	119.8000	119.8000	117.1100	117.1100	+12.606%	2	393	-12.382%
2026-06-16	113.8000	113.8000	104.0000	104.0000	-10.522%	4	393	-1.337%
2026-06-15	113.4000	116.2300	113.4000	116.2300	+8.575%	6	390	-11.718%
2026-06-12	110.0000	110.0000	105.8300	107.0500	-3.559%	16	388	-4.148%
2026-06-11	106.8000	111.0000	104.2100	111.0000	+9.037%	6	373	-7.559%
2026-06-10	103.7700	105.1900	101.8000	101.8000	-11.131%	11	369	+0.796%
2026-06-09	103.7400	115.5500	101.0100	114.5500	-3.982%	14	360	-10.423%
2026-06-08	120.9000	120.9300	119.3000	119.3000	-2.245%	11	353	-13.990%
2026-06-05	122.0400	122.0400	122.0400	122.0400	-10.920%	1	346	-15.921%
2026-06-04	131.0000	137.0000	128.4400	137.0000	-29.941%	17	345	-25.102%
2026-06-03	198.2700	198.2700	195.5500	195.5500	+2.430%	3	335	-47.527%
2026-06-02	191.0200	191.0200	190.9100	190.9100	+8.410%	4	337	-46.252%
2026-06-01	164.4300	176.1000	164.1000	176.1000	+8.037%	59	337	-41.732%
2026-05-29	149.6500	163.0000	149.6500	163.0000	+13.692%	26	366	-37.049%
2026-05-28	137.0000	143.3700	137.0000	143.3700	+4.497%	3	376	-28.430%
2026-05-27	143.5300	143.5300	137.2000	137.2000	-2.418%	9	375	-25.211%
2026-05-26	145.9000	147.8800	140.6000	140.6000	+5.714%	7	366	-27.020%
2026-05-22	133.8900	133.8900	133.0000	133.0000	-3.971%	2	364	-22.850%
2026-05-20	133.4800	138.5000	133.4800	138.5000	+5.044%	2	364	-25.913%
2026-05-19	131.8500	131.8500	131.8500	131.8500	-5.341%	1	365	-22.177%
2026-05-18	139.2900	139.2900	139.2900	139.2900	-4.281%	3	365	-26.334%
2026-05-15	145.5200	145.5200	145.5200	145.5200	-2.336%	2	365	-29.487%
2026-05-14	149.0000	149.0000	149.0000	149.0000	+12.580%	1	363	-31.134%
2026-05-13	132.3500	132.3500	132.3500	132.3500	-3.941%	1	364	-22.471%
2026-05-12	137.7800	137.7800	137.7800	137.7800	-5.488%	5	364	-25.526%
2026-05-11	147.5800	147.5800	145.7800	145.7800	+4.307%	33	364	-29.613%
2026-05-08	139.7600	139.7600	139.7600	139.7600	-0.349%	1	368	-26.581%
2026-05-07	140.2500	140.2500	140.2500	140.2500	-3.938%	1	367	-26.838%
2026-05-05	139.4500	146.0000	139.4500	146.0000	+7.988%	3	366	-29.719%
2026-05-04	132.7000	135.2000	132.6600	135.2000	-3.048%	6	366	-24.105%
2026-05-01	138.9500	139.4500	138.7200	139.4500	+3.029%	5	373	-26.418%
2026-04-30	131.4800	135.3500	131.4800	135.3500	+10.571%	7	373	-24.189%
2026-04-29	124.2200	124.2200	122.4100	122.4100	-2.072%	3	379	-16.175%
2026-04-28	125.0000	125.0000	125.0000	125.0000	-8.492%	1	379	-17.912%
2026-04-27	137.5000	137.5000	136.6000	136.6000	-0.655%	49	380	-24.883%
2026-04-24	136.0500	137.5000	135.9800	137.5000	-3.933%	4	354	-25.375%
2026-04-23	146.4100	147.8000	143.1300	143.1300	+6.416%	9	356	-28.310%
2026-04-22	134.5000	134.5000	134.5000	134.5000	+7.772%	1	360	-23.710%
2026-04-21	122.5800	124.8000	122.5800	124.8000	-1.086%	7	360	-17.780%
2026-04-17	126.7500	126.7500	125.2500	126.1700	+2.220%	9	360	-18.673%
2026-04-16	121.2500	123.4800	121.2500	123.4300	+0.488%	23	364	-16.868%
2026-04-15	118.4800	122.8300	118.4800	122.8300	+12.595%	7	368	-16.462%
2026-04-14	108.1900	110.1000	108.1500	109.0900	+1.858%	6	371	-5.940%
2026-04-13	104.3500	107.1000	104.3500	107.1000	+0.019%	6	367	-4.192%
2026-04-10	100.0000	107.6500	100.0000	107.0800	+15.202%	29	370	-4.174%
2026-04-09	93.6500	93.6500	92.1500	92.9500	+4.438%	11	379	+10.393%
2026-04-08	87.2500	89.0000	83.8000	89.0000	+18.053%	18	372	+15.292%
2026-04-07	72.8700	75.9100	70.3800	75.3900	+22.985%	13	378	+36.106%
2026-04-02	61.3000	61.3000	61.3000	61.3000	-1.731%	1	380	+67.390%
2026-04-01	62.3800	62.3800	62.3800	62.3800	+1.928%	2	380	+64.492%
2026-03-31	56.5600	61.2000	55.9000	61.2000	+15.690%	7	380	+67.663%
2026-03-30	54.6700	54.6700	52.1000	52.9000	-10.823%	6	384	+93.970%
2026-03-27	60.8600	60.8600	59.3200	59.3200	-6.656%	7	383	+72.977%
2026-03-26	67.0700	67.0700	63.5500	63.5500	-6.130%	149	382	+61.463%
2026-03-25	67.7000	67.7000	67.7000	67.7000	-1.355%	4	480	+51.566%
2026-03-24	71.2700	71.2700	68.6300	68.6300	-5.338%	12	480	+49.512%
2026-03-23	67.7500	72.5000	67.7500	72.5000	+10.182%	13	478	+41.531%
2026-03-20	68.3000	68.3000	65.8000	65.8000	-3.306%	16	468	+55.942%
2026-03-19	63.0000	68.0500	63.0000	68.0500	+0.606%	9	461	+50.786%
2026-03-18	71.0000	71.0000	66.5000	67.6400	-3.192%	12	459	+51.700%
2026-03-17	73.1000	73.1000	69.8500	69.8700	-6.840%	19	457	+46.858%
2026-03-16	73.6500	76.0000	73.5000	75.0000	+0.671%	17	448	+36.813%
2026-03-13	80.4800	80.4800	74.5000	74.5000	-9.146%	6	434	+37.732%
2026-03-12	82.0900	82.0900	80.6400	82.0000	-4.707%	17	434	+25.134%
2026-03-11	86.0500	86.0500	86.0500	86.0500	-1.092%	1	449	+19.245%
2026-03-10	92.0000	94.3000	87.0000	87.0000	-3.462%	4	449	+17.943%
2026-03-09	78.1500	90.2000	78.1500	90.1200	+12.090%	16	451	+13.859%
2026-03-06	84.0000	85.0000	80.4000	80.4000	+6.139%	7	483	+27.624%
2026-03-05	74.2000	80.3000	74.2000	75.7500	+5.208%	22	479	+35.459%
2026-03-04	74.4000	74.4000	72.0000	72.0000	+7.784%	2	484	+42.514%
2026-03-03	66.8000	66.8000	66.8000	66.8000	-5.543%	5	483	+53.608%
2026-03-02	68.3500	71.3000	68.3500	70.7200	-6.057%	36	478	+45.093%
2026-02-26	79.0000	79.0000	69.0000	75.2800	-9.301%	16	452	+36.304%
2026-02-25	84.3000	84.3000	82.0000	83.0000	+6.410%	4	439	+23.627%
2026-02-24	78.5000	78.5100	77.5000	78.0000	-4.177%	9	439	+31.551%
2026-02-23	84.0000	86.0000	81.3500	81.4000	-2.105%	16	437	+26.057%
2026-02-20	86.0000	86.2000	82.4000	83.1500	+0.483%	18	440	+23.403%
2026-02-18	80.7500	85.1500	80.7500	82.7500	-1.394%	21	439	+24.000%
2026-02-17	83.7800	84.6500	83.7800	83.9200	+2.030%	16	443	+22.271%
2026-02-13	81.4500	82.2500	81.4500	82.2500	-2.663%	2	445	+24.754%
2026-02-12	88.0000	88.0000	83.8500	84.5000	-3.429%	8	445	+21.432%
2026-02-11	87.5000	87.5000	87.5000	87.5000	-3.571%	15	447	+17.269%
2026-02-10	92.2000	93.0000	90.0000	90.7400	-1.047%	39	447	+13.081%
2026-02-09	87.9000	96.1300	87.9000	91.7000	+6.876%	19	443	+11.897%
2026-02-06	79.3700	85.8000	78.8300	85.8000	+11.327%	34	448	+19.592%
2026-02-05	79.0000	79.0000	75.0000	77.0700	+12.610%	7	427	+33.139%
2026-02-04	72.0500	72.0500	63.0000	68.4400	-8.747%	55	422	+49.927%
2026-02-03	78.0000	78.0900	70.4000	75.0000	-10.394%	10	398	+36.813%
2026-02-02	82.6000	84.5000	82.6000	83.7000	-1.703%	10	398	+22.593%
2026-01-30	83.0000	85.1500	83.0000	85.1500	+3.337%	6	392	+20.505%
2026-01-29	81.3500	82.4000	81.3500	82.4000	+0.488%	3	397	+24.527%
2026-01-28	88.2100	88.2100	80.0000	82.0000	-0.966%	12	395	+25.134%
2026-01-27	82.7500	84.5000	82.7500	82.8000	+4.099%	20	391	+23.925%
2026-01-26	79.0000	80.8400	78.1500	79.5400	+5.561%	37	386	+29.004%
2026-01-23	75.0000	76.0100	72.5000	75.3500	-5.220%	58	376	+36.178%
2026-01-22	81.6000	81.6000	79.5000	79.5000	-2.394%	20	337	+29.069%
2026-01-21	84.0000	84.0000	79.8300	81.4500	-4.176%	130	337	+25.979%
2026-01-20	93.6500	93.6500	85.0000	85.0000	-12.999%	44	419	+20.718%
2026-01-16	96.2000	97.7000	93.7300	97.7000	+4.492%	8	377	+5.026%
2026-01-15	93.0000	95.0000	93.0000	93.5000	+5.174%	9	377	+9.743%
2026-01-14	95.0000	95.0000	86.8000	88.9000	-7.396%	132	380	+15.422%
2026-01-12	94.0000	96.0000	94.0000	96.0000	+4.065%	8	269	+6.885%
2026-01-09	87.5000	92.8800	87.5000	92.2500	+11.534%	4	272	+11.230%
2026-01-08	85.4500	85.8000	82.7100	82.7100	-9.980%	42	270	+24.060%
2026-01-07	90.0000	94.0000	88.0000	91.8800	+0.196%	6	233	+11.678%
2026-01-06	94.9000	95.1000	91.7000	91.7000	+1.136%	3	231	+11.897%
2026-01-05	91.1000	92.6000	89.0000	90.6700	-6.709%	11	229	+13.169%
2026-01-02	97.1900	97.1900	97.1900	97.1900	+2.640%	2	229	+5.577%
2025-12-29	94.6900	94.6900	94.6900	94.6900	-1.251%	1	231	+8.364%
2025-12-23	93.1500	95.8900	93.1500	95.8900	+6.426%	3	231	+7.008%
2025-12-22	90.1000	90.1000	90.1000	90.1000	+2.386%	1	229	+13.885%
2025-12-19	88.0000	88.0000	88.0000	88.0000	+7.975%	2	229	+16.602%
2025-12-18	82.0000	83.0000	79.8500	81.5000	-0.294%	31	229	+25.902%
2025-12-17	90.7500	90.7500	78.7000	81.7400	-10.176%	104	209	+25.532%
2025-12-16	92.2600	95.0000	89.9000	91.0000	+1.904%	7	157	+12.758%
2025-12-15	105.9500	105.9500	89.3000	89.3000	-17.238%	15	154	+14.905%
2025-12-12	108.4500	108.4500	107.4500	107.9000	-21.550%	3	162	-4.903%
2025-12-11	137.5400	137.5400	137.5400	137.5400	-1.743%	1	159	-25.396%
2025-12-09	139.9800	139.9800	139.9800	139.9800	+1.678%	117	159	-26.697%
2025-12-08	138.6200	138.6200	137.5000	137.6700	+12.687%	4	212	-25.467%
2025-12-04	122.1700	122.1700	122.1700	122.1700	+2.492%	2	210	-16.010%
2025-12-03	119.2000	119.2000	119.2000	119.2000	-13.736%	2	211	-13.918%
2025-11-26	138.1800	138.1800	138.1800	138.1800	+15.025%	2	209	-25.742%
2025-11-25	120.1300	120.1300	120.1300	120.1300	+1.162%	3	209	-14.584%
2025-11-24	107.5200	118.7500	107.5200	118.7500	+27.963%	7	212	-13.592%
2025-11-21	100.3500	100.3500	92.8000	92.8000	-8.346%	3	209	+10.571%
2025-11-20	112.8800	112.8800	101.2500	101.2500	-3.110%	6	207	+1.343%
2025-11-19	104.5000	104.5000	104.5000	104.5000	+10.993%	1	207	-1.809%
2025-11-14	93.8000	94.1500	93.8000	94.1500	+1.564%	2	207	+8.986%
2025-11-13	94.3000	94.5200	90.8000	92.7000	-12.423%	13	206	+10.690%
2025-11-10	105.8500	105.8500	105.8500	105.8500	+12.606%	1	204	-3.061%
2025-11-07	96.6500	97.2000	94.0000	94.0000	-17.348%	8	204	+9.160%
2025-11-03	113.7300	113.7300	113.7300	113.7300	-4.130%	1	199	-9.778%
2025-10-30	121.5800	121.5800	118.6300	118.6300	+6.768%	2	199	-13.504%
2025-10-28	111.1700	111.1700	111.1100	111.1100	+6.683%	2	198	-7.650%
2025-10-27	104.1500	104.1500	104.1500	104.1500	+4.046%	1	199	-1.479%
2025-10-24	100.1000	100.1000	100.1000	100.1000	+11.222%	2	199	+2.507%
2025-10-22	96.3800	96.3800	90.0000	90.0000	-3.226%	2	199	+14.011%
2025-10-21	93.0000	93.0000	93.0000	93.0000	-6.061%	1	201	+10.333%
2025-10-20	99.5000	99.5000	99.0000	99.0000	-1.049%	2	200	+3.646%
2025-10-17	100.0500	100.0500	100.0500	100.0500	+0.857%	1	198	+2.559%
2025-10-14	97.8500	99.2000	94.1600	99.2000	-5.659%	5	197	+3.438%
2025-10-13	99.0000	105.1500	99.0000	105.1500	+28.076%	7	193	-2.416%
2025-10-10	86.0000	87.6100	82.1000	82.1000	-12.099%	9	193	+24.982%
2025-10-09	92.0000	94.1000	92.0000	93.4000	+2.694%	4	189	+9.861%
2025-10-08	85.8800	92.2000	85.8800	90.9500	+4.902%	15	188	+12.820%
2025-10-07	82.6000	86.7000	82.6000	86.7000	+0.955%	4	182	+18.351%
2025-10-06	85.8800	85.8800	85.8800	85.8800	-3.015%	3	182	+19.481%
2025-10-03	88.5500	88.5500	88.5500	88.5500	-1.666%	1	179	+15.878%
2025-10-02	86.3000	90.0500	86.3000	90.0500	+7.266%	12	179	+13.948%
2025-10-01	86.2600	86.2900	83.9500	83.9500	+3.476%	4	171	+22.228%
2025-09-30	81.9800	81.9800	78.6200	81.1300	+0.099%	6	170	+26.476%
2025-09-29	85.7000	85.7000	81.0500	81.0500	-5.371%	3	168	+26.601%
2025-09-26	84.1100	85.6500	84.1100	85.6500	-0.175%	3	165	+19.802%
2025-09-25	82.5000	85.8000	82.5000	85.8000	-5.088%	3	162	+19.592%
2025-09-22	90.4000	90.4000	90.4000	90.4000	-0.419%	1	159	+13.507%
2025-09-19	90.1000	91.1000	90.1000	90.7800	-0.515%	8	158	+13.032%
2025-09-18	91.2500	91.2500	91.2500	91.2500	+0.055%	1	156	+12.449%
2025-09-17	95.0000	95.0000	91.2000	91.2000	-9.524%	125	156	+12.511%
2025-09-16	103.2000	103.2000	100.8000	100.8000	-2.136%	11	78	+1.796%
2025-09-15	103.0000	103.0000	103.0000	103.0000	+2.243%	1	87	-0.379%
2025-09-12	101.2000	101.2000	100.7400	100.7400	-0.973%	10	87	+1.856%
2025-09-11	103.4000	103.4000	101.7300	101.7300	+21.527%	5	87	+0.865%
2025-09-09	84.0000	84.5000	83.7100	83.7100	-5.689%	4	86	+22.578%
2025-09-08	85.2700	91.0400	85.2700	88.7600	+8.509%	38	87	+15.604%
2025-09-05	91.4500	91.4500	78.8500	81.8000	+31.111%	37	90	+25.440%
2025-09-04	62.3900	62.3900	62.3900	62.3900	+3.295%	1	76	+64.465%
2025-09-03	60.4000	60.4000	60.4000	60.4000	-9.173%	2	76	+69.884%
2025-08-28	64.8600	66.5000	64.8600	66.5000	+11.690%	6	78	+54.301%
2025-08-26	59.5400	59.5400	59.5400	59.5400	+0.642%	1	79	+72.338%
2025-08-25	59.1600	59.1600	59.1600	59.1600	+6.460%	1	79	+73.445%
2025-08-20	55.2500	55.6900	55.0200	55.5700	-9.979%	11	78	+84.650%
2025-08-19	61.7300	61.7300	61.7300	61.7300	-8.249%	1	75	+66.224%
2025-08-15	67.2800	67.2800	67.2800	67.2800	-3.500%	1	75	+52.512%
2025-08-14	66.8500	69.7200	66.8500	69.7200	+4.184%	6	75	+47.174%
2025-08-13	66.9200	66.9200	66.9200	66.9200	+3.415%	3	81	+53.332%
2025-08-11	66.7000	67.5800	64.7000	64.7100	-2.575%	13	81	+58.569%
2025-08-08	67.4900	67.4900	66.4200	66.4200	-2.093%	8	80	+54.487%
2025-08-07	67.8400	67.8400	67.8400	67.8400	+12.598%	7	80	+51.253%
2025-08-05	60.2500	60.2500	60.2500	60.2500	-4.289%	1	80	+70.307%
2025-07-29	62.9500	62.9500	62.9500	62.9500	+7.003%	5	80	+63.002%
2025-07-28	58.8300	58.8300	58.8300	58.8300	+2.082%	5	76	+74.418%
2025-07-25	57.6100	57.6300	57.6100	57.6300	+1.928%	6	73	+78.050%
2025-07-17	54.7800	56.5400	54.7800	56.5400	+5.682%	28	68	+81.482%
2025-07-15	53.5000	53.5000	53.5000	53.5000	+6.786%	1	68	+91.794%
2025-07-10	50.1000	50.1000	50.1000	50.1000	-3.839%	1	68	+104.810%
2025-07-09	52.1000	52.1000	52.1000	52.1000	+2.317%	15	67	+96.948%
2025-07-03	50.0500	50.9200	50.0500	50.9200	-0.137%	7	63	+101.512%
2025-06-30	52.1100	52.1100	50.9900	50.9900	+5.723%	35	63	+101.236%
2025-06-26	47.9500	48.2300	47.9500	48.2300	+8.406%	6	28	+112.751%
2025-06-24	44.4900	44.4900	44.4900	44.4900	+7.205%	1	24	+130.636%
2025-06-11	41.5000	41.5000	41.5000	41.5000	+9.730%	20	23	+147.253%
2025-06-10	37.8200	37.8200	37.8200	37.8200	-7.598%	1	8	+171.311%
2025-06-06	40.9300	40.9300	40.9300	40.9300	+24.143%	2	7	+150.696%
2025-05-21	33.8600	35.4500	32.9700	32.9700	-2.600%	8	7	+211.222%
2025-05-15	33.8500	33.8500	33.8500	33.8500	0.000%	1	1	+203.131%