Dark

AVGO20270617C350
AVGO Jun 17 2027 350.00 Call (AVGO270617C00350000)
option OPRA

EOD

Jul 1, 2026

88.81-2.823%(-2.58)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	86.8500	89.2500	86.8300	88.8100	-2.823%	46	1,489	0.000%
2026-06-30	93.4000	93.4000	91.3000	91.3900	-0.825%	13	1,489	-2.823%
2026-06-29	89.2000	92.1500	89.2000	92.1500	+5.920%	13	1,490	-3.625%
2026-06-26	87.0000	89.8000	85.6500	87.0000	-9.788%	17	1,490	+2.080%
2026-06-25	98.0000	98.0000	96.4400	96.4400	+2.215%	4	1,486	-7.912%
2026-06-24	99.1200	100.1000	94.2200	94.3500	-2.732%	52	1,486	-5.872%
2026-06-23	99.3000	103.0000	96.3000	97.0000	-7.838%	116	1,468	-8.443%
2026-06-22	113.0000	113.0000	105.2500	105.2500	-10.120%	421	1,463	-15.620%
2026-06-18	118.0000	118.5500	116.3500	117.1000	+8.688%	12	1,626	-24.159%
2026-06-17	98.0000	109.4500	98.0000	107.7400	+14.654%	23	1,626	-17.570%
2026-06-16	100.0800	100.0800	93.9700	93.9700	-9.427%	9	1,625	-5.491%
2026-06-15	105.9600	107.0000	103.7300	103.7500	+6.084%	29	1,624	-14.400%
2026-06-12	100.0000	100.0000	96.7400	97.8000	-1.192%	19	1,642	-9.192%
2026-06-11	97.3200	98.9800	94.7000	98.9800	+7.017%	50	1,629	-10.275%
2026-06-10	99.0200	99.0200	92.4900	92.4900	-12.082%	64	1,647	-3.979%
2026-06-09	105.5000	105.5000	91.2500	105.2000	-3.398%	46	1,653	-15.580%
2026-06-08	113.0000	113.0000	107.1500	108.9000	+2.736%	23	1,634	-18.448%
2026-06-05	119.4800	119.4800	103.2500	106.0000	-19.004%	545	1,637	-16.217%
2026-06-04	122.3600	130.8700	116.7000	130.8700	-26.478%	597	1,416	-32.139%
2026-06-03	186.0000	186.0000	174.5000	178.0000	+2.428%	14	1,063	-50.107%
2026-06-02	180.0000	183.0000	173.3000	173.7800	+6.942%	10	1,070	-48.895%
2026-06-01	157.0000	164.5500	157.0000	162.5000	+15.774%	21	1,071	-45.348%
2026-05-29	136.8000	148.0000	136.8000	140.3600	+6.197%	36	1,073	-36.727%
2026-05-28	132.9000	133.6000	132.1700	132.1700	+2.378%	16	1,099	-32.806%
2026-05-26	134.6000	138.0000	128.9400	129.1000	+7.137%	11	1,097	-31.208%
2026-05-22	121.7500	122.1000	120.5000	120.5000	-4.365%	28	1,099	-26.299%
2026-05-21	126.0000	126.0000	126.0000	126.0000	-0.387%	1	1,099	-29.516%
2026-05-20	126.4900	126.4900	126.4900	126.4900	+5.699%	1	1,099	-29.789%
2026-05-19	120.0000	120.0000	117.0000	119.6700	-5.437%	7	1,147	-25.788%
2026-05-18	128.7900	128.7900	124.0000	126.5500	-6.949%	67	1,147	-29.822%
2026-05-15	133.8700	136.0000	133.8700	136.0000	-1.833%	30	1,147	-34.699%
2026-05-14	134.8200	140.4600	134.0000	138.5400	+10.567%	26	1,147	-35.896%
2026-05-13	121.6100	125.6200	121.6100	125.3000	-0.752%	27	1,136	-29.122%
2026-05-12	122.3000	126.2500	122.3000	126.2500	-5.777%	4	1,136	-29.655%
2026-05-11	132.6200	133.9900	132.0600	133.9900	+0.555%	15	1,136	-33.719%
2026-05-08	133.2500	133.2500	133.2500	133.2500	+9.356%	1	1,136	-33.351%
2026-05-07	125.0000	125.0000	121.8500	121.8500	-5.086%	5	1,136	-27.115%
2026-05-06	135.8200	135.8200	127.5000	128.3800	-5.949%	19	1,135	-30.823%
2026-05-05	129.0000	136.5000	129.0000	136.5000	+12.941%	34	1,135	-34.938%
2026-05-04	123.8200	123.8200	120.5000	120.8600	-5.578%	67	1,140	-26.518%
2026-05-01	127.2500	128.1500	127.1000	128.0000	+6.667%	11	1,104	-30.617%
2026-04-30	119.9400	120.0000	119.9400	120.0000	+6.638%	3	1,104	-25.992%
2026-04-28	112.5300	112.5300	112.5300	112.5300	-11.043%	25	1,104	-21.079%
2026-04-27	128.8500	128.8500	125.0000	126.5000	-2.842%	10	1,089	-29.794%
2026-04-24	130.0000	130.2000	122.5000	130.2000	-4.152%	38	1,089	-31.790%
2026-04-23	134.3800	135.8400	133.8200	135.8400	+4.492%	8	1,101	-34.622%
2026-04-22	119.0000	130.0000	119.0000	130.0000	+19.376%	11	1,101	-31.685%
2026-04-20	113.5500	115.9500	108.9000	108.9000	-6.491%	3	1,105	-18.448%
2026-04-17	115.0000	116.4600	115.0000	116.4600	+3.538%	2	1,104	-23.742%
2026-04-16	109.2000	112.4800	109.2000	112.4800	+0.789%	12	1,104	-21.044%
2026-04-15	109.5000	111.6000	106.9500	111.6000	+13.415%	39	1,103	-20.421%
2026-04-14	99.5500	99.5500	97.4500	98.4000	-0.354%	53	1,117	-9.746%
2026-04-13	92.9200	98.7500	92.9200	98.7500	+2.385%	115	1,096	-10.066%
2026-04-10	95.0000	97.2000	94.0000	96.4500	+17.579%	20	1,065	-7.921%
2026-04-09	80.8500	83.5000	80.8500	82.0300	+3.901%	10	1,064	+8.265%
2026-04-08	78.0900	79.8000	75.0700	78.9500	+16.963%	97	1,066	+12.489%
2026-04-07	64.1200	68.8400	64.1200	67.5000	+21.294%	156	1,010	+31.570%
2026-04-06	55.0000	55.6500	54.7600	55.6500	-0.660%	38	856	+59.587%
2026-04-02	53.0000	56.2700	53.0000	56.0200	+0.937%	9	826	+58.533%
2026-04-01	55.5100	55.5100	55.5000	55.5000	+3.738%	11	826	+60.018%
2026-03-31	50.0600	53.5000	50.0100	53.5000	+14.316%	14	831	+66.000%
2026-03-30	51.7000	51.7000	46.5000	46.8000	-10.345%	5	830	+89.765%
2026-03-27	55.5000	55.5000	51.7000	52.2000	-8.018%	7	831	+70.134%
2026-03-26	58.3200	58.3200	56.7500	56.7500	-5.385%	10	832	+56.493%
2026-03-25	59.9800	59.9800	59.9800	59.9800	-2.392%	1	827	+48.066%
2026-03-24	58.9600	61.5000	58.9600	61.4500	-3.228%	12	827	+44.524%
2026-03-23	59.4100	64.4800	59.4100	63.5000	+9.843%	27	827	+39.858%
2026-03-20	61.1100	61.1100	57.7700	57.8100	-4.980%	60	825	+53.624%
2026-03-19	58.0000	61.0500	58.0000	60.8400	+1.995%	15	826	+45.973%
2026-03-18	63.4000	63.4000	59.6500	59.6500	-3.713%	34	823	+48.885%
2026-03-17	65.7100	65.7100	61.0000	61.9500	-7.963%	12	813	+43.358%
2026-03-16	65.9000	67.3100	65.9000	67.3100	+2.373%	5	814	+31.942%
2026-03-13	66.9500	67.4700	65.7500	65.7500	-12.333%	4	813	+35.072%
2026-03-12	73.3500	75.0000	73.3500	75.0000	-3.163%	2	815	+18.413%
2026-03-11	79.3000	79.3000	77.4500	77.4500	-0.896%	6	814	+14.668%
2026-03-10	83.9400	84.0000	78.1500	78.1500	-3.519%	26	816	+13.640%
2026-03-09	71.8700	82.4000	71.8700	81.0000	+7.214%	20	811	+9.642%
2026-03-06	72.0000	77.6500	72.0000	75.5500	+8.627%	36	803	+17.551%
2026-03-05	69.5400	72.5900	67.6000	69.5500	+11.369%	264	798	+27.692%
2026-03-04	62.5600	65.3800	62.4500	62.4500	+3.807%	6	662	+42.210%
2026-03-03	60.1600	60.1600	60.1600	60.1600	-8.848%	1	662	+47.623%
2026-02-27	63.2000	66.0000	62.7000	66.0000	+0.228%	9	661	+34.561%
2026-02-26	65.6500	65.8500	62.5300	65.8500	-13.571%	20	655	+34.867%
2026-02-25	76.2900	76.2900	76.1300	76.1900	+7.994%	7	647	+16.564%
2026-02-24	69.3500	70.5500	69.3500	70.5500	-3.224%	2	647	+25.882%
2026-02-23	76.1000	77.5000	71.4000	72.9000	-3.149%	8	647	+21.824%
2026-02-19	78.4200	78.4200	75.2700	75.2700	-2.990%	2	645	+17.989%
2026-02-18	77.5900	77.5900	77.5900	77.5900	+3.110%	1	645	+14.461%
2026-02-17	75.2500	75.2500	75.2500	75.2500	+3.436%	1	646	+18.020%
2026-02-13	73.4500	74.8500	72.7500	72.7500	-5.679%	17	642	+22.076%
2026-02-12	77.1300	77.1300	77.1300	77.1300	-9.259%	3	642	+15.143%
2026-02-11	84.3500	85.0000	78.8000	85.0000	+3.810%	47	645	+4.482%
2026-02-10	85.0000	85.0000	81.8800	81.8800	-3.614%	24	613	+8.464%
2026-02-09	82.0000	85.4500	80.8000	84.9500	+10.626%	25	609	+4.544%
2026-02-06	69.5000	77.1500	69.5000	76.7900	+12.069%	22	597	+15.653%
2026-02-05	72.1000	72.1000	65.8500	68.5200	+12.697%	5	583	+29.612%
2026-02-04	61.6400	62.0000	56.7500	60.8000	-7.176%	12	587	+46.069%
2026-02-03	73.0000	73.0000	63.4000	65.5000	-12.550%	28	584	+35.588%
2026-01-30	76.5000	77.5300	74.9000	74.9000	+4.143%	15	573	+18.571%
2026-01-29	71.9200	71.9200	71.9200	71.9200	-4.577%	2	572	+23.484%
2026-01-28	73.6500	75.5000	72.4100	75.3700	-1.024%	9	570	+17.832%
2026-01-27	76.1500	76.1500	76.1500	76.1500	+7.027%	1	569	+16.625%
2026-01-26	70.0000	71.2600	70.0000	71.1500	+4.433%	202	568	+24.821%
2026-01-23	66.2000	68.1300	66.2000	68.1300	-4.979%	21	570	+30.354%
2026-01-22	74.9500	74.9500	71.7000	71.7000	-0.084%	6	554	+23.863%
2026-01-21	76.0000	76.0000	71.7600	71.7600	-6.319%	214	553	+23.760%
2026-01-20	84.0500	84.0500	76.6000	76.6000	-7.977%	19	470	+15.940%
2026-01-16	85.2800	85.2800	83.2400	83.2400	-2.071%	4	462	+6.691%
2026-01-15	84.3000	85.9500	84.3000	85.0000	+7.323%	3	462	+4.482%
2026-01-14	81.1300	81.2700	78.0000	79.2000	-13.443%	11	461	+12.134%
2026-01-13	91.7800	92.8000	91.5000	91.5000	+2.983%	8	452	-2.940%
2026-01-12	86.1500	88.8500	86.1500	88.8500	+5.523%	8	458	-0.045%
2026-01-09	82.7200	84.2000	82.7200	84.2000	+12.537%	5	455	+5.475%
2026-01-08	80.0000	80.0000	74.8100	74.8200	-12.593%	12	452	+18.698%
2026-01-07	80.0300	85.6000	80.0000	85.6000	+2.270%	8	452	+3.750%
2026-01-06	81.0000	85.4500	81.0000	83.7000	+1.639%	38	444	+6.105%
2026-01-05	82.9000	83.0000	81.1500	82.3500	-4.577%	43	406	+7.845%
2026-01-02	91.0000	92.6000	86.3000	86.3000	+0.349%	18	406	+2.908%
2025-12-31	85.7500	86.8000	85.4000	86.0000	-2.050%	80	452	+3.267%
2025-12-30	87.6600	89.3000	87.6600	87.8000	+0.573%	57	452	+1.150%
2025-12-29	85.9500	87.8500	85.9500	87.3000	-2.349%	8	436	+1.730%
2025-12-26	89.4000	89.4000	89.4000	89.4000	+1.591%	1	437	-0.660%
2025-12-24	89.5500	89.5500	87.5000	88.0000	+1.184%	16	438	+0.920%
2025-12-23	81.6200	87.0000	81.5500	86.9700	+6.974%	7	438	+2.116%
2025-12-22	82.5000	82.7300	80.0000	81.3000	+3.173%	6	435	+9.237%
2025-12-19	81.0100	81.0100	78.2300	78.8000	+6.128%	10	433	+12.703%
2025-12-18	73.9000	74.4000	73.1000	74.2500	+0.746%	103	435	+19.609%
2025-12-17	84.4000	84.4000	71.3500	73.7000	-12.678%	41	333	+20.502%
2025-12-16	84.0000	84.4000	81.2500	84.4000	+2.927%	11	298	+5.225%
2025-12-15	95.0000	95.0000	82.0000	82.0000	-15.377%	16	288	+8.305%
2025-12-12	107.5000	107.5000	96.9000	96.9000	-19.465%	75	286	-8.349%
2025-12-05	120.3200	120.3200	120.3200	120.3200	+5.581%	2	277	-26.188%
2025-12-02	114.3500	114.3500	113.9600	113.9600	-5.294%	11	277	-22.069%
2025-12-01	120.3300	120.3300	120.3300	120.3300	-4.158%	3	266	-26.195%
2025-11-26	120.2900	125.5500	120.0000	125.5500	+6.218%	14	268	-29.263%
2025-11-25	118.2000	118.2000	118.2000	118.2000	+5.329%	2	268	-24.865%
2025-11-24	101.0000	112.2200	101.0000	112.2200	+29.360%	12	266	-20.861%
2025-11-21	89.5500	89.5500	83.2500	86.7500	-20.193%	3	270	+2.375%
2025-11-20	104.3000	108.9500	103.9500	108.7000	+13.229%	17	271	-18.298%
2025-11-19	85.6000	97.6200	85.6000	96.0000	+11.111%	44	275	-7.490%
2025-11-17	87.0000	87.0000	86.4000	86.4000	-2.395%	4	268	+2.789%
2025-11-14	85.0000	88.5200	83.5000	88.5200	+7.232%	3	267	+0.328%
2025-11-13	88.5000	88.9500	82.5500	82.5500	-15.028%	7	267	+7.583%
2025-11-10	97.7900	97.7900	96.4000	97.1500	+6.876%	11	267	-8.585%
2025-11-07	88.9000	90.9000	88.9000	90.9000	-6.085%	11	260	-2.299%
2025-11-06	95.4000	96.7900	95.4000	96.7900	-4.612%	12	252	-8.245%
2025-11-05	100.1600	101.4700	100.1600	101.4700	-2.900%	28	260	-12.477%
2025-10-31	104.5000	104.5000	104.5000	104.5000	-6.446%	1	278	-15.014%
2025-10-30	110.0300	111.7000	110.0300	111.7000	-5.339%	4	278	-20.492%
2025-10-29	114.2000	118.0000	114.2000	118.0000	+10.590%	6	279	-24.737%
2025-10-28	105.2500	106.7000	105.2500	106.7000	+8.878%	2	284	-16.767%
2025-10-27	96.0600	98.0000	92.9000	98.0000	+5.376%	27	284	-9.378%
2025-10-24	90.8400	93.0000	90.8400	93.0000	+8.848%	10	284	-4.505%
2025-10-23	86.8300	86.8300	85.4400	85.4400	-1.328%	2	284	+3.944%
2025-10-22	86.5900	86.5900	86.5900	86.5900	+2.473%	1	284	+2.564%
2025-10-21	87.1000	87.2500	84.5000	84.5000	-7.143%	6	285	+5.101%
2025-10-20	94.5100	94.6000	91.0000	91.0000	+0.608%	14	287	-2.407%
2025-10-17	90.6000	90.6000	90.4500	90.4500	-6.269%	3	286	-1.813%
2025-10-16	96.7000	98.8000	95.0000	96.5000	+2.966%	4	285	-7.969%
2025-10-15	93.0000	95.2100	91.5000	93.7200	+4.133%	8	285	-5.239%
2025-10-14	90.3400	91.0100	86.5500	90.0000	-5.858%	17	285	-1.322%
2025-10-13	87.9100	95.7000	87.9100	95.6000	+26.071%	5	282	-7.103%
2025-10-10	87.6400	87.6400	75.8300	75.8300	-5.801%	6	282	+17.117%
2025-10-08	80.5000	80.5000	80.5000	80.5000	+2.548%	1	281	+10.323%
2025-10-07	78.2000	78.5000	78.2000	78.5000	-0.532%	21	282	+13.134%
2025-10-06	78.9200	78.9200	78.9200	78.9200	+1.244%	1	282	+12.532%
2025-10-03	82.5600	82.5600	77.9500	77.9500	-4.356%	2	281	+13.932%
2025-10-02	81.5000	81.5000	81.5000	81.5000	+7.947%	7	281	+8.969%
2025-10-01	74.3900	75.5000	74.3900	75.5000	+6.338%	14	281	+17.629%
2025-09-30	71.0000	71.0000	71.0000	71.0000	-3.716%	1	281	+25.085%
2025-09-29	73.7400	73.7400	73.7400	73.7400	-3.101%	3	280	+20.437%
2025-09-26	74.7000	76.1000	74.7000	76.1000	0.000%	8	277	+16.702%
2025-09-25	77.0000	77.5000	74.0000	76.1000	-4.660%	8	277	+16.702%
2025-09-23	82.8500	83.0000	79.8200	79.8200	+0.377%	7	276	+11.263%
2025-09-22	83.0000	83.0000	79.5200	79.5200	-3.659%	3	274	+11.683%
2025-09-19	81.4700	82.5400	80.3000	82.5400	-0.326%	19	274	+7.596%
2025-09-18	84.9300	84.9300	82.0000	82.8100	-2.278%	5	272	+7.246%
2025-09-17	88.0000	88.0000	82.7500	84.7400	-7.691%	20	270	+4.803%
2025-09-16	92.5000	92.5000	91.8000	91.8000	-3.592%	11	274	-3.257%
2025-09-15	91.2700	95.2200	91.2700	95.2200	+3.500%	7	274	-6.732%
2025-09-12	92.8300	92.8300	91.7000	92.0000	+0.437%	4	269	-3.467%
2025-09-11	101.7800	101.7800	91.6000	91.6000	-6.244%	6	268	-3.046%
2025-09-10	85.0000	100.1500	85.0000	97.7000	+27.048%	25	268	-9.099%
2025-09-09	76.9000	76.9000	76.9000	76.9000	-5.015%	1	274	+15.488%
2025-09-08	82.4000	84.6000	80.9600	80.9600	+10.375%	6	274	+9.696%
2025-09-05	82.0000	82.0000	71.3500	73.3500	+33.122%	58	270	+21.077%
2025-09-04	54.6000	55.1000	54.6000	55.1000	+1.999%	2	260	+61.180%
2025-09-03	54.0200	54.0200	54.0200	54.0200	+5.922%	1	259	+64.402%
2025-09-02	51.0000	51.0000	51.0000	51.0000	-7.942%	3	259	+74.137%
2025-08-29	57.1300	57.1300	55.4000	55.4000	-5.072%	3	258	+60.307%
2025-08-28	57.2700	58.5500	57.2700	58.3600	+13.873%	66	258	+52.176%
2025-08-25	51.2500	51.2500	51.2500	51.2500	+5.670%	1	236	+73.288%
2025-08-20	51.2500	51.2500	47.0000	48.5000	-17.122%	8	236	+83.113%
2025-08-15	58.5200	58.5200	58.5200	58.5200	-6.368%	5	236	+51.760%
2025-08-13	64.0000	64.0000	62.5000	62.5000	+3.907%	17	231	+42.096%
2025-08-11	60.1500	60.1500	60.1500	60.1500	+4.791%	3	229	+47.648%
2025-08-07	57.4000	57.4000	57.4000	57.4000	+3.200%	1	232	+54.721%
2025-08-06	55.7100	55.7100	55.6200	55.6200	+13.441%	20	232	+59.673%
2025-08-01	49.0300	49.0300	49.0300	49.0300	-12.054%	1	212	+81.134%
2025-07-29	55.9000	56.0000	55.7500	55.7500	+14.406%	7	213	+59.300%
2025-07-25	48.7300	48.7300	48.7300	48.7300	+9.752%	1	208	+82.249%
2025-07-22	44.5500	44.6500	44.4000	44.4000	-11.004%	14	207	+100.023%
2025-07-21	49.8900	49.8900	49.8900	49.8900	+4.657%	3	207	+78.012%
2025-07-17	47.6700	47.6700	47.6700	47.6700	+3.406%	1	204	+86.302%
2025-07-16	44.8000	46.1000	44.8000	46.1000	+3.363%	2	204	+92.646%
2025-07-11	44.6000	44.6000	44.6000	44.6000	-4.497%	1	204	+99.126%
2025-07-09	46.3000	46.7000	46.3000	46.7000	+1.126%	2	203	+90.171%
2025-07-07	46.3200	46.3200	46.1800	46.1800	+4.955%	5	204	+92.313%
2025-07-03	44.0000	44.0000	44.0000	44.0000	+5.389%	1	201	+101.841%
2025-07-01	41.7500	41.7500	41.7500	41.7500	-11.678%	1	203	+112.719%
2025-06-30	47.2700	47.2700	47.2700	47.2700	+19.008%	2	203	+87.878%
2025-06-24	40.6000	40.6000	39.7200	39.7200	+18.567%	16	201	+123.590%
2025-06-20	33.5000	33.5000	33.5000	33.5000	-5.634%	4	189	+165.104%
2025-06-17	35.5000	35.5000	35.5000	35.5000	-3.270%	1	187	+150.169%
2025-06-16	36.7000	36.7000	36.7000	36.7000	+12.680%	10	187	+141.989%
2025-06-10	32.5700	32.5700	32.5700	32.5700	-6.273%	1	194	+172.674%
2025-06-06	37.1500	38.0500	34.7500	34.7500	-19.839%	26	193	+155.568%
2025-06-05	43.3200	43.3500	43.3200	43.3500	+2.847%	141	190	+104.867%
2025-06-04	41.7800	42.1500	41.7800	42.1500	+6.574%	11	38	+110.700%
2025-06-03	39.6500	39.6500	38.6500	39.5500	+10.784%	29	38	+124.551%
2025-06-02	35.7000	35.7000	35.7000	35.7000	+8.018%	15	29	+148.768%
2025-05-30	33.0500	33.0500	33.0500	33.0500	+1.849%	20	17	+168.714%
2025-05-28	31.0000	32.4500	31.0000	32.4500	+10.000%	6	7	+173.683%
2025-05-22	29.5000	29.5000	29.5000	29.5000	-5.660%	1	3	+201.051%
2025-05-21	30.6100	31.2700	30.6100	31.2700	+4.442%	2	3	+184.010%
2025-05-14	29.9900	29.9900	29.9400	29.9400	0.000%	4	1	+196.627%