Dark

AVGO20270617C340
AVGO Jun 17 2027 340.00 Call (AVGO270617C00340000)
option OPRA

EOD

Jul 1, 2026

91.69-6.819%(-6.71)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	91.5300	92.2200	91.5300	91.6900	-6.819%	76	1,699	0.000%
2026-06-30	98.4000	98.4000	98.4000	98.4000	+6.241%	1	1,698	-6.819%
2026-06-29	93.4800	93.4800	92.6200	92.6200	-0.409%	5	1,699	-1.004%
2026-06-26	90.6000	93.0000	90.6000	93.0000	-7.046%	2	1,694	-1.409%
2026-06-25	100.0500	100.0500	100.0500	100.0500	-11.114%	5	1,693	-8.356%
2026-06-22	117.5000	118.0000	112.5600	112.5600	-7.866%	4	1,698	-18.541%
2026-06-18	123.2500	123.2500	122.1700	122.1700	+10.591%	2	1,698	-24.949%
2026-06-17	109.4500	114.3000	109.4500	110.4700	+10.019%	6	1,698	-17.000%
2026-06-16	105.0000	106.5400	99.2000	100.4100	-9.254%	7	1,699	-8.684%
2026-06-15	107.0500	111.0000	107.0500	110.6500	+8.832%	12	1,694	-17.135%
2026-06-12	101.6700	101.6700	101.6700	101.6700	+2.181%	1	1,702	-9.816%
2026-06-11	99.2500	99.5000	99.2500	99.5000	+0.151%	11	1,702	-7.849%
2026-06-10	100.4500	101.3200	98.0000	99.3500	-2.569%	5	1,703	-7.710%
2026-06-09	101.9700	101.9700	101.9700	101.9700	-12.846%	5	1,698	-10.081%
2026-06-08	115.8000	117.0000	115.8000	117.0000	+8.043%	3	1,698	-21.632%
2026-06-05	120.0300	121.2000	108.2900	108.2900	-19.283%	19	1,698	-15.329%
2026-06-04	126.4000	134.7400	123.0000	134.1600	-28.322%	25	1,690	-31.656%
2026-06-03	179.9300	192.1500	179.9300	187.1700	+2.056%	5	1,684	-51.012%
2026-06-02	192.0300	192.0300	181.6500	183.4000	+8.714%	17	1,687	-50.005%
2026-06-01	164.2000	169.7500	164.2000	168.7000	+15.154%	19	1,690	-45.649%
2026-05-29	150.2900	150.2900	146.5000	146.5000	+11.475%	2	1,690	-37.413%
2026-05-27	134.8500	134.8500	131.4200	131.4200	-1.669%	9	1,690	-30.231%
2026-05-26	136.2500	136.2500	133.6500	133.6500	+4.848%	4	1,691	-31.395%
2026-05-22	127.6900	127.6900	127.0700	127.4700	-0.141%	13	1,689	-28.069%
2026-05-21	127.6500	127.6500	127.6500	127.6500	-3.060%	13	1,676	-28.171%
2026-05-20	131.5200	131.6800	131.5100	131.6800	+2.260%	26	1,676	-30.369%
2026-05-19	128.7700	128.7700	128.7700	128.7700	-1.912%	1	1,683	-28.796%
2026-05-18	131.9000	131.9000	131.2800	131.2800	-5.391%	3	1,683	-30.157%
2026-05-15	139.0000	139.0000	138.7600	138.7600	-3.438%	2	1,683	-33.922%
2026-05-14	145.5500	145.5500	143.7000	143.7000	+12.389%	3	1,683	-36.193%
2026-05-12	127.8600	127.8600	127.8600	127.8600	-8.534%	1	1,684	-28.289%
2026-05-11	141.0000	141.2200	139.7900	139.7900	+0.029%	4	1,684	-34.409%
2026-05-08	139.7500	139.7500	139.7500	139.7500	+4.839%	1	1,688	-34.390%
2026-05-06	142.0000	142.0000	133.3000	133.3000	-6.456%	6	1,688	-31.215%
2026-05-05	142.5000	142.5000	142.5000	142.5000	+12.337%	1	1,692	-35.656%
2026-05-04	128.0000	128.0000	126.8500	126.8500	+0.675%	4	1,693	-27.718%
2026-04-30	126.2000	126.2000	126.0000	126.0000	+7.665%	2	1,692	-27.230%
2026-04-29	118.2800	118.2800	117.0300	117.0300	+0.026%	2	1,691	-21.653%
2026-04-28	116.9100	117.0000	116.9100	117.0000	-12.946%	2	1,692	-21.632%
2026-04-27	134.4100	134.4100	134.4000	134.4000	+2.517%	4	1,692	-31.778%
2026-04-24	131.1000	131.1000	131.1000	131.1000	-3.390%	1	1,690	-30.061%
2026-04-23	140.4400	140.4400	135.7000	135.7000	+1.466%	4	1,691	-32.432%
2026-04-22	124.1200	134.0000	124.1200	133.7400	+14.523%	18	1,693	-31.442%
2026-04-21	117.2000	117.2000	116.7800	116.7800	-0.239%	2	1,705	-21.485%
2026-04-20	117.0000	117.0600	117.0000	117.0600	-3.559%	4	1,705	-21.673%
2026-04-17	122.4500	122.4500	120.8300	121.3800	+3.241%	7	1,703	-24.460%
2026-04-16	114.8700	118.0200	114.8700	117.5700	+3.313%	11	1,697	-22.012%
2026-04-15	109.0000	113.8000	109.0000	113.8000	+10.647%	11	1,706	-19.429%
2026-04-14	104.4000	104.5800	102.6000	102.8500	+0.146%	5	1,717	-10.851%
2026-04-13	98.9100	103.6500	98.0000	102.7000	+1.623%	58	1,720	-10.721%
2026-04-10	92.4000	102.2200	92.4000	101.0600	+14.257%	15	1,712	-9.272%
2026-04-09	85.2000	88.4500	85.2000	88.4500	+5.298%	7	1,714	+3.663%
2026-04-08	80.0500	84.0000	78.7300	84.0000	+15.068%	44	1,720	+9.155%
2026-04-07	67.6000	73.0000	66.8400	73.0000	+24.552%	11	1,719	+25.603%
2026-04-06	59.6000	59.6000	58.6100	58.6100	+1.331%	2	1,724	+56.441%
2026-04-02	57.8400	57.8400	57.8400	57.8400	-1.633%	1	1,727	+58.524%
2026-04-01	59.3000	60.4400	58.8000	58.8000	+10.526%	33	1,727	+55.935%
2026-03-31	51.2100	53.5900	51.2100	53.2000	+8.152%	4	1,714	+72.350%
2026-03-30	51.0000	51.7000	49.1900	49.1900	-9.244%	3	1,713	+86.400%
2026-03-27	56.8600	58.6600	54.1000	54.2000	-11.177%	10	1,710	+69.170%
2026-03-26	61.0200	61.0200	61.0200	61.0200	-4.492%	3	1,708	+50.262%
2026-03-25	66.5000	66.5000	63.8900	63.8900	-0.560%	2	1,708	+43.512%
2026-03-24	63.2000	65.0000	62.7000	64.2500	-2.784%	14	1,709	+42.708%
2026-03-23	67.7200	67.7200	65.7000	66.0900	+8.736%	3	1,707	+38.735%
2026-03-20	65.3600	65.3600	60.7800	60.7800	-1.491%	6	1,706	+50.856%
2026-03-19	61.7000	61.7000	61.7000	61.7000	-6.373%	1	1,702	+48.606%
2026-03-17	69.5400	69.5400	64.3000	65.9000	-6.802%	25	1,702	+39.135%
2026-03-16	70.0500	72.0000	70.0500	70.7100	+2.256%	7	1,705	+29.670%
2026-03-13	76.9100	78.7000	69.1500	69.1500	-9.726%	12	1,704	+32.596%
2026-03-12	79.5800	79.5800	76.6000	76.6000	-6.585%	3	1,702	+19.700%
2026-03-11	83.5000	83.5000	80.0000	82.0000	-4.762%	4	1,701	+11.817%
2026-03-10	87.9000	88.1800	86.1000	86.1000	-0.232%	3	1,697	+6.492%
2026-03-09	79.2000	86.3000	79.2000	86.3000	+12.810%	15	1,700	+6.246%
2026-03-06	73.7500	82.1200	73.7500	76.5000	+5.270%	25	1,702	+19.856%
2026-03-05	71.2500	72.6700	70.3500	72.6700	+8.140%	6	1,695	+26.173%
2026-03-04	68.4500	69.5600	66.7500	67.2000	+2.205%	16	1,694	+36.443%
2026-03-03	63.3000	65.7500	63.3000	65.7500	-2.593%	2	1,694	+39.452%
2026-03-02	67.2000	67.5000	67.2000	67.5000	-2.668%	3	1,693	+35.837%
2026-02-27	67.6000	69.3500	67.6000	69.3500	+1.020%	2	1,690	+32.213%
2026-02-26	65.0000	68.6500	64.9500	68.6500	-14.284%	7	1,689	+33.562%
2026-02-25	81.0000	81.0000	80.0500	80.0900	+7.894%	8	1,685	+14.484%
2026-02-24	76.0000	76.2000	74.2300	74.2300	-7.061%	3	1,685	+23.521%
2026-02-23	80.5000	80.5000	79.8700	79.8700	+1.551%	2	1,683	+14.799%
2026-02-20	80.5000	80.5000	78.6500	78.6500	-2.841%	7	1,685	+16.580%
2026-02-19	81.6300	81.6300	80.9500	80.9500	+5.226%	12	1,682	+13.267%
2026-02-18	76.7500	77.0000	76.7500	76.9300	+1.800%	5	1,681	+19.186%
2026-02-17	75.5700	75.5700	75.5700	75.5700	-7.105%	1	1,681	+21.331%
2026-02-12	85.1500	85.1500	81.3500	81.3500	-6.494%	10	1,680	+12.711%
2026-02-11	84.2700	87.0000	84.2700	87.0000	-0.798%	3	1,670	+5.391%
2026-02-10	88.4600	88.4600	85.6000	87.7000	-1.405%	23	1,668	+4.550%
2026-02-09	90.3300	91.4500	88.8000	88.9500	+11.188%	51	1,672	+3.080%
2026-02-06	79.0000	80.0000	79.0000	80.0000	+19.225%	9	1,672	+14.613%
2026-02-05	76.0000	76.0000	67.1000	67.1000	-2.044%	6	1,681	+36.647%
2026-02-04	68.3100	69.3000	68.3100	68.5000	-0.868%	3	1,680	+33.854%
2026-02-03	76.7500	76.7500	67.0500	69.1000	-8.719%	10	1,682	+32.692%
2026-02-02	75.7000	75.7000	75.7000	75.7000	-3.061%	1	1,679	+21.123%
2026-01-30	80.5000	83.0000	78.0900	78.0900	+0.957%	9	1,678	+17.416%
2026-01-29	80.1000	80.1000	76.5500	77.3500	-3.009%	71	1,677	+18.539%
2026-01-28	80.4000	80.4000	74.8600	79.7500	+0.314%	9	1,606	+14.972%
2026-01-27	79.7800	80.0000	79.5000	79.5000	+6.000%	6	1,612	+15.333%
2026-01-26	73.9000	76.5000	73.8700	75.0000	+5.204%	55	1,609	+22.253%
2026-01-23	69.6300	72.0000	69.6300	71.2900	-6.012%	13	1,601	+28.616%
2026-01-22	79.3500	79.3500	75.8500	75.8500	-4.711%	43	1,598	+20.883%
2026-01-21	80.2000	80.9100	75.5600	79.6000	-1.363%	26	1,592	+15.188%
2026-01-20	86.3600	86.3600	80.4500	80.7000	-8.055%	57	1,599	+13.618%
2026-01-16	92.8500	92.8500	87.7700	87.7700	+1.176%	4	1,554	+4.466%
2026-01-15	88.8000	91.2400	86.7500	86.7500	+4.518%	9	1,554	+5.695%
2026-01-14	88.0000	88.0000	83.0000	83.0000	-13.452%	7	1,554	+10.470%
2026-01-13	94.6500	96.0500	94.6500	95.9000	+6.014%	5	1,549	-4.390%
2026-01-12	91.5000	91.5000	90.4600	90.4600	+2.795%	7	1,551	+1.360%
2026-01-09	84.4000	88.0000	84.4000	88.0000	+9.589%	6	1,548	+4.193%
2026-01-08	82.0000	82.0000	80.0000	80.3000	-8.071%	15	1,543	+14.184%
2026-01-07	85.0000	87.3500	85.0000	87.3500	+0.983%	4	1,544	+4.969%
2026-01-05	83.2500	90.6000	83.2500	86.5000	-6.587%	10	1,534	+6.000%
2026-01-02	92.6000	92.6000	92.6000	92.6000	+3.579%	1	1,534	-0.983%
2025-12-31	89.7500	89.7500	89.4000	89.4000	-3.247%	2	1,533	+2.562%
2025-12-30	92.4000	92.4000	92.4000	92.4000	+0.984%	2	1,533	-0.768%
2025-12-29	88.8000	91.5000	88.8000	91.5000	-2.191%	3	1,535	+0.208%
2025-12-26	93.2700	93.5500	93.2700	93.5500	+2.240%	2	1,533	-1.988%
2025-12-23	86.3100	91.5000	86.3100	91.5000	+5.622%	7	1,533	+0.208%
2025-12-22	86.8100	87.3100	85.0000	86.6300	+3.686%	22	1,530	+5.841%
2025-12-19	83.0000	84.3700	82.6900	83.5500	+5.359%	9	1,519	+9.743%
2025-12-18	76.4300	79.3000	76.4300	79.3000	+3.255%	3	1,511	+15.624%
2025-12-17	81.9000	81.9000	75.2200	76.8000	-12.777%	112	1,509	+19.388%
2025-12-16	88.3800	88.3800	85.0700	88.0500	+1.792%	10	1,506	+4.134%
2025-12-15	91.2000	91.2000	85.6500	86.5000	-12.049%	35	1,500	+6.000%
2025-12-12	113.1000	113.1000	98.3500	98.3500	-27.684%	21	1,492	-6.772%
2025-12-11	130.2300	136.0000	130.2300	136.0000	+1.911%	5	1,484	-32.581%
2025-12-10	133.4500	133.4500	133.4500	133.4500	-0.633%	2	1,482	-31.293%
2025-12-09	130.8000	134.3000	130.8000	134.3000	+2.558%	118	1,482	-31.727%
2025-12-08	132.0000	132.0000	130.9500	130.9500	+9.765%	3	1,519	-29.981%
2025-12-02	121.9500	122.5100	119.3000	119.3000	-2.133%	4	1,518	-23.143%
2025-12-01	125.0000	125.8000	121.9000	121.9000	-8.641%	26	1,518	-24.783%
2025-11-28	132.9000	134.2200	132.9000	133.4300	+0.474%	10	1,514	-31.282%
2025-11-26	123.2500	132.8000	123.2500	132.8000	+7.574%	35	1,512	-30.956%
2025-11-25	116.2000	123.4500	115.3600	123.4500	+11.417%	6	1,512	-25.727%
2025-11-24	110.8000	110.8000	110.8000	110.8000	+16.362%	3	1,512	-17.247%
2025-11-20	110.7800	113.4500	95.2200	95.2200	-5.348%	5	1,511	-3.707%
2025-11-19	100.6000	100.6000	100.6000	100.6000	+7.307%	1	1,511	-8.857%
2025-11-18	93.7500	93.7500	93.7500	93.7500	0.000%	3	1,511	-2.197%
2025-11-17	93.8500	93.8500	93.7500	93.7500	+7.008%	2	1,511	-2.197%
2025-11-14	87.4600	87.6100	87.4600	87.6100	-0.443%	3	1,510	+4.657%
2025-11-13	90.0500	90.3000	87.5000	88.0000	-11.779%	11	1,512	+4.193%
2025-11-11	95.7500	99.7500	95.7500	99.7500	-5.896%	2	1,512	-8.080%
2025-11-05	106.0000	106.0000	106.0000	106.0000	+6.543%	1	1,513	-13.500%
2025-11-04	107.5200	107.5200	99.4900	99.4900	-8.875%	414	1,513	-7.840%
2025-10-31	109.1800	109.1800	109.1800	109.1800	-4.978%	1	1,113	-16.019%
2025-10-30	117.4400	117.4400	112.6500	114.9000	-6.813%	5	1,114	-20.200%
2025-10-29	115.0000	123.3000	114.6500	123.3000	+11.081%	23	1,115	-25.637%
2025-10-28	106.3000	111.0000	106.3000	111.0000	+8.134%	12	1,112	-17.396%
2025-10-27	100.7000	102.6500	97.2000	102.6500	+5.650%	18	1,121	-10.677%
2025-10-24	98.2000	98.2000	97.1600	97.1600	+7.728%	3	1,121	-5.630%
2025-10-23	90.1900	90.1900	90.1900	90.1900	-0.726%	5	1,121	+1.663%
2025-10-22	90.8500	90.8500	90.8500	90.8500	+3.239%	1	1,119	+0.925%
2025-10-21	90.1000	90.1000	88.0000	88.0000	-5.498%	5	1,119	+4.193%
2025-10-20	97.2300	97.2300	93.1200	93.1200	-1.762%	2	1,123	-1.536%
2025-10-17	94.7900	94.7900	94.7900	94.7900	-7.368%	1	1,122	-3.270%
2025-10-16	100.0000	104.7500	100.0000	102.3300	+6.594%	8	1,122	-10.398%
2025-10-15	96.3800	100.2000	96.0000	96.0000	+3.226%	255	1,127	-4.490%
2025-10-14	90.5500	94.7500	90.5500	93.0000	-4.811%	8	878	-1.409%
2025-10-13	94.0000	97.7000	90.8500	97.7000	+7.363%	5	880	-6.151%
2025-10-10	90.0000	91.0000	90.0000	91.0000	+1.111%	2	880	+0.758%
2025-10-09	90.0000	90.0000	90.0000	90.0000	+5.882%	1	881	+1.878%
2025-10-08	87.0300	87.0800	85.0000	85.0000	+3.243%	9	882	+7.871%
2025-10-07	79.4900	82.3300	79.3500	82.3300	-0.351%	13	877	+11.369%
2025-10-06	82.6200	82.6200	82.6200	82.6200	-0.036%	1	877	+10.978%
2025-10-03	85.0000	85.0000	82.6500	82.6500	-2.765%	774	876	+10.938%
2025-10-02	86.6000	86.6000	84.5500	85.0000	+6.811%	7	275	+7.871%
2025-10-01	77.0500	80.9500	77.0500	79.5800	+6.633%	4	275	+15.217%
2025-09-30	74.6300	74.6300	74.6300	74.6300	-5.734%	1	275	+22.859%
2025-09-29	82.3700	82.3700	79.1700	79.1700	-1.518%	2	275	+15.814%
2025-09-26	80.3900	80.3900	80.3900	80.3900	-0.137%	1	274	+14.056%
2025-09-25	80.0000	80.5000	77.7000	80.5000	-5.015%	4	274	+13.901%
2025-09-24	81.4000	84.7500	81.4000	84.7500	+0.474%	10	274	+8.189%
2025-09-23	87.6800	87.6800	84.3500	84.3500	-2.203%	2	275	+8.702%
2025-09-22	86.4000	87.7000	84.5800	86.2500	-0.576%	49	276	+6.307%
2025-09-19	86.0800	87.4500	86.0800	86.7500	-1.977%	3	278	+5.695%
2025-09-18	86.1500	88.5000	86.1500	88.5000	+1.900%	20	280	+3.605%
2025-09-17	90.5000	90.5000	86.8500	86.8500	-10.877%	136	280	+5.573%
2025-09-16	96.5000	97.7200	96.5000	97.4500	-1.416%	5	156	-5.911%
2025-09-11	101.2300	101.2300	98.8500	98.8500	-5.767%	2	156	-7.243%
2025-09-10	95.1500	106.1000	95.1500	104.9000	+32.249%	12	155	-12.593%
2025-09-09	81.6400	81.6400	79.3200	79.3200	-5.684%	10	162	+15.595%
2025-09-08	85.3500	87.7600	84.1000	84.1000	+8.516%	81	160	+9.025%
2025-09-05	74.3300	80.5000	74.3300	77.5000	+31.289%	64	223	+18.310%
2025-09-04	58.3100	59.0300	58.3100	59.0300	+6.360%	3	163	+55.328%
2025-09-03	55.5000	55.5000	55.5000	55.5000	-11.483%	1	160	+65.207%
2025-08-28	61.6500	62.7000	61.6000	62.7000	+15.130%	6	159	+46.236%
2025-08-22	55.5300	55.8800	54.4600	54.4600	-14.263%	13	153	+68.362%
2025-08-12	63.5200	63.5200	63.5200	63.5200	+2.551%	1	140	+44.348%
2025-08-07	62.5000	62.5000	61.9400	61.9400	+10.214%	5	140	+48.030%
2025-08-06	56.2000	56.2000	56.2000	56.2000	-3.204%	1	135	+63.149%
2025-07-29	58.0600	58.0600	58.0600	58.0600	+9.341%	8	135	+57.923%
2025-07-24	53.1500	53.2000	53.1000	53.1000	+11.789%	4	135	+72.674%
2025-07-22	47.5500	47.5500	47.4000	47.5000	-1.554%	14	134	+93.032%
2025-07-03	48.2500	48.2500	48.2500	48.2500	+13.077%	1	126	+90.031%
2025-07-01	42.6700	42.6700	42.6700	42.6700	-8.237%	1	126	+114.882%
2025-06-26	45.0500	46.5000	45.0500	46.5000	+23.179%	38	125	+97.183%
2025-06-18	37.7500	37.7600	37.7000	37.7500	+0.667%	117	40	+142.887%
2025-06-17	37.5000	37.5000	37.5000	37.5000	-3.326%	15	40	+144.507%
2025-06-16	38.7900	38.7900	38.7900	38.7900	+9.887%	2	40	+136.375%
2025-06-10	35.5500	35.5500	35.3000	35.3000	-10.791%	12	42	+159.745%
2025-06-06	40.0000	40.0000	39.5700	39.5700	-13.414%	44	42	+131.716%
2025-06-05	45.7900	45.7900	45.7000	45.7000	+2.697%	2	20	+100.635%
2025-06-04	44.5000	44.5000	44.5000	44.5000	+7.100%	2	20	+106.045%
2025-06-03	39.5000	41.5500	39.5000	41.5500	+36.051%	17	18	+120.674%
2025-05-15	30.5400	30.5400	30.5400	30.5400	0.000%	1	1	+200.229%