Dark

AVGO20270617C360
AVGO Jun 17 2027 360.00 Call (AVGO270617C00360000)
option OPRA

EOD

Jul 1, 2026

83.28-4.714%(-4.12)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	85.3600	85.3600	82.2500	83.2800	-4.714%	36	410	0.000%
2026-06-30	87.9500	87.9500	86.9000	87.4000	+1.628%	8	406	-4.714%
2026-06-29	86.0000	87.1000	83.8500	86.0000	+4.929%	25	399	-3.163%
2026-06-26	82.2000	84.5000	81.1500	81.9600	-8.425%	11	387	+1.611%
2026-06-25	91.0500	92.2500	89.5000	89.5000	-3.763%	7	381	-6.950%
2026-06-24	93.0000	93.0000	93.0000	93.0000	+1.252%	1	382	-10.452%
2026-06-23	91.8500	91.8500	91.8500	91.8500	-10.347%	1	382	-9.330%
2026-06-22	109.4400	109.4400	102.4500	102.4500	-7.993%	15	382	-18.712%
2026-06-18	112.3500	114.2100	111.3500	111.3500	+10.149%	5	370	-25.209%
2026-06-17	92.8500	105.6700	92.8500	101.0900	+12.572%	24	370	-17.618%
2026-06-16	90.2000	90.2300	89.8000	89.8000	-10.647%	4	368	-7.261%
2026-06-15	101.7500	102.0000	98.7000	100.5000	+7.972%	11	366	-17.134%
2026-06-12	91.2000	94.2000	91.2000	93.0800	-0.075%	5	373	-10.529%
2026-06-11	93.2700	93.2700	89.5500	93.1500	+5.828%	8	372	-10.596%
2026-06-10	90.3500	91.8000	88.0000	88.0200	-7.919%	60	370	-5.385%
2026-06-09	104.7900	104.7900	86.9000	95.5900	-11.947%	8	415	-12.878%
2026-06-08	108.5600	108.5600	108.5600	108.5600	+7.485%	1	407	-23.287%
2026-06-05	114.0000	114.0000	101.0000	101.0000	-15.833%	14	407	-17.545%
2026-06-04	117.7100	122.2800	111.7000	120.0000	-32.413%	29	405	-30.600%
2026-06-03	175.0200	177.5500	175.0200	177.5500	-1.656%	2	386	-53.095%
2026-06-02	178.8500	180.5400	178.8500	180.5400	+16.862%	2	386	-53.872%
2026-06-01	152.3500	157.4500	152.3500	154.4900	+13.445%	6	388	-46.094%
2026-05-29	142.8000	142.8000	136.1800	136.1800	+7.567%	2	387	-38.846%
2026-05-28	126.4300	126.6000	126.4300	126.6000	-0.776%	2	387	-34.218%
2026-05-26	127.5000	127.5900	127.5000	127.5900	+10.948%	2	387	-34.728%
2026-05-22	118.8000	118.8000	115.0000	115.0000	-5.807%	3	388	-27.583%
2026-05-20	122.0900	122.0900	122.0900	122.0900	+7.568%	1	388	-31.788%
2026-05-19	113.5000	113.5000	113.5000	113.5000	-5.996%	1	387	-26.626%
2026-05-18	120.7400	120.7400	120.7400	120.7400	-3.908%	1	387	-31.025%
2026-05-15	129.3000	129.3000	125.6500	125.6500	-9.831%	5	387	-33.721%
2026-05-14	131.5600	139.3500	131.5200	139.3500	+18.193%	3	384	-40.237%
2026-05-13	117.9000	117.9000	117.9000	117.9000	-7.638%	1	385	-29.364%
2026-05-11	127.6000	127.6500	127.6000	127.6500	-3.515%	2	385	-34.759%
2026-05-08	124.0300	132.3000	124.0300	132.3000	+11.787%	7	386	-37.052%
2026-05-07	119.5400	119.5400	118.3500	118.3500	-8.256%	2	390	-29.632%
2026-05-06	129.0000	129.0000	129.0000	129.0000	-0.463%	1	389	-35.442%
2026-05-05	129.6000	129.6000	129.6000	129.6000	+11.580%	1	390	-35.741%
2026-05-04	121.0600	121.0600	116.1500	116.1500	-3.297%	8	391	-28.300%
2026-05-01	123.0000	123.0000	120.1100	120.1100	+2.658%	2	391	-30.664%
2026-04-30	117.0000	117.0000	117.0000	117.0000	+8.434%	1	391	-28.821%
2026-04-28	107.1000	107.9000	105.8500	107.9000	-10.196%	4	392	-22.817%
2026-04-27	120.1500	120.1500	120.1500	120.1500	-4.179%	2	391	-30.687%
2026-04-24	122.3000	125.3900	119.6600	125.3900	-2.352%	10	389	-33.583%
2026-04-23	129.0500	129.0500	128.4100	128.4100	+6.212%	3	394	-35.145%
2026-04-22	117.2800	120.9000	117.2800	120.9000	+14.597%	2	395	-31.117%
2026-04-20	108.6400	108.6400	105.5000	105.5000	-3.916%	7	393	-21.062%
2026-04-17	111.0000	111.2500	109.8000	109.8000	+5.072%	9	392	-24.153%
2026-04-15	104.5000	104.5000	104.5000	104.5000	+9.711%	1	393	-20.306%
2026-04-14	93.6000	95.2500	93.6000	95.2500	+1.981%	3	393	-12.567%
2026-04-13	91.1700	93.4000	91.1700	93.4000	+3.559%	2	391	-10.835%
2026-04-10	85.0000	92.0000	85.0000	90.1900	+16.134%	16	393	-7.662%
2026-04-09	78.4000	80.0000	77.5200	77.6600	+5.430%	16	399	+7.237%
2026-04-08	75.0000	75.0000	70.0000	73.6600	+22.156%	16	395	+13.060%
2026-04-07	61.0600	61.0600	59.4000	60.3000	+16.522%	10	393	+38.109%
2026-04-06	51.7500	51.7500	51.7500	51.7500	+1.991%	4	394	+60.928%
2026-04-02	50.7400	50.7400	50.7400	50.7400	-5.336%	1	394	+64.131%
2026-04-01	52.8200	53.6000	52.8200	53.6000	+14.898%	29	394	+55.373%
2026-03-31	46.1000	47.2500	46.1000	46.6500	+6.922%	9	386	+78.521%
2026-03-30	44.5500	44.5500	42.6300	43.6300	-10.226%	10	380	+90.878%
2026-03-27	49.2000	49.4000	47.2500	48.6000	-12.590%	15	380	+71.358%
2026-03-26	55.6000	55.6000	55.6000	55.6000	-3.640%	1	375	+49.784%
2026-03-25	58.8400	58.8400	57.7000	57.7000	+3.036%	7	376	+44.333%
2026-03-24	58.1000	58.1000	56.0000	56.0000	-8.076%	3	379	+48.714%
2026-03-23	60.1000	60.9200	58.5000	60.9200	+8.941%	28	378	+36.704%
2026-03-20	58.3000	58.3000	55.9200	55.9200	-6.332%	2	378	+48.927%
2026-03-18	59.7000	59.7000	59.7000	59.7000	+2.401%	1	378	+39.497%
2026-03-17	60.4300	60.7200	58.2100	58.3000	-9.542%	5	379	+42.847%
2026-03-16	64.4500	64.4500	64.4500	64.4500	+0.233%	1	379	+29.216%
2026-03-13	64.3000	64.3000	64.3000	64.3000	-8.011%	3	380	+29.518%
2026-03-12	69.9000	69.9000	69.9000	69.9000	-4.599%	1	380	+19.142%
2026-03-11	74.8600	74.8600	72.9700	73.2700	-8.413%	36	380	+13.662%
2026-03-10	80.0000	80.0000	80.0000	80.0000	+35.708%	1	381	+4.100%
2026-03-04	62.0300	62.0300	58.9500	58.9500	-0.590%	2	383	+41.272%
2026-03-03	56.9600	59.3000	56.9600	59.3000	-1.724%	4	383	+40.438%
2026-03-02	60.3400	60.3400	60.3400	60.3400	-3.610%	1	386	+38.018%
2026-02-27	62.6000	62.6000	62.6000	62.6000	+2.455%	2	386	+33.035%
2026-02-26	58.5000	61.1000	58.5000	61.1000	-15.433%	11	386	+36.301%
2026-02-25	72.2500	72.2500	72.2500	72.2500	+6.847%	50	387	+15.266%
2026-02-24	66.2000	67.6200	66.2000	67.6200	-2.984%	2	387	+23.159%
2026-02-23	69.5400	69.7000	69.5400	69.7000	-2.381%	50	388	+19.484%
2026-02-20	74.5400	74.5400	71.4000	71.4000	-0.279%	14	377	+16.639%
2026-02-17	71.6000	71.6000	71.6000	71.6000	+3.783%	4	381	+16.313%
2026-02-13	70.4800	71.5500	68.9900	68.9900	-14.648%	8	381	+20.713%
2026-02-09	77.7500	84.5700	77.7500	80.8300	+35.394%	13	381	+3.031%
2026-02-05	62.5000	66.2000	59.7000	59.7000	+11.256%	7	386	+39.497%
2026-02-04	53.6600	53.6600	53.6600	53.6600	-16.156%	1	385	+55.199%
2026-02-03	59.7300	64.0000	59.7300	64.0000	-11.197%	2	386	+30.125%
2026-02-02	72.0700	72.0700	72.0700	72.0700	+0.868%	1	386	+15.554%
2026-01-28	70.7000	71.4500	70.3900	71.4500	+3.401%	4	385	+16.557%
2026-01-26	66.3000	69.1000	66.3000	69.1000	+6.144%	3	384	+20.521%
2026-01-23	62.2300	65.1000	61.8000	65.1000	-7.199%	9	381	+27.926%
2026-01-22	73.3500	73.3500	70.0000	70.1500	+0.214%	4	382	+18.717%
2026-01-21	72.0000	72.0000	68.2500	70.0000	-4.801%	5	386	+18.971%
2026-01-20	77.4100	77.4100	73.5000	73.5300	-12.869%	14	384	+13.260%
2026-01-16	84.8000	85.1600	79.5400	84.3900	+3.929%	13	382	-1.315%
2026-01-15	81.1500	81.9900	81.1500	81.2000	+6.842%	13	382	+2.562%
2026-01-14	79.7000	79.7000	76.0000	76.0000	-11.267%	4	381	+9.579%
2026-01-13	85.6500	85.6500	85.6500	85.6500	+3.255%	1	383	-2.767%
2026-01-12	82.9500	82.9500	82.9500	82.9500	+4.209%	1	382	+0.398%
2026-01-09	78.3900	79.6000	78.3900	79.6000	+9.717%	8	382	+4.623%
2026-01-08	72.5500	72.5500	72.5500	72.5500	-11.308%	2	376	+14.790%
2026-01-07	78.4400	81.8900	78.4400	81.8000	+2.699%	4	376	+1.809%
2026-01-06	79.6500	79.6500	79.6500	79.6500	+0.252%	1	378	+4.557%
2026-01-05	78.7000	79.4500	77.9800	79.4500	-2.515%	4	377	+4.821%
2026-01-02	85.5000	85.5000	81.5000	81.5000	-1.807%	8	378	+2.184%
2025-12-31	83.0500	83.0500	80.8000	83.0000	-0.480%	5	384	+0.337%
2025-12-30	84.4000	84.4000	83.4000	83.4000	+0.240%	9	384	-0.144%
2025-12-29	83.2000	83.2000	83.2000	83.2000	-2.233%	1	378	+0.096%
2025-12-26	84.0000	85.1000	84.0000	85.1000	+2.840%	9	379	-2.139%
2025-12-23	77.7100	83.6500	77.7100	82.7500	+11.538%	13	376	+0.640%
2025-12-19	75.2000	75.2000	74.1900	74.1900	+3.113%	6	374	+12.252%
2025-12-18	69.5500	71.9500	69.5500	71.9500	+6.105%	5	373	+15.747%
2025-12-17	74.7000	74.7000	67.8100	67.8100	-14.704%	8	359	+22.814%
2025-12-16	78.3500	80.7500	77.4000	79.5000	+1.274%	47	357	+4.755%
2025-12-15	91.1000	91.1000	78.5000	78.5000	-14.776%	15	335	+6.089%
2025-12-12	98.2000	99.0000	92.1100	92.1100	-26.995%	30	322	-9.586%
2025-12-11	117.7500	126.2000	117.7500	126.1700	+2.112%	4	295	-33.994%
2025-12-10	123.5600	123.5600	123.5600	123.5600	+0.049%	1	295	-32.600%
2025-12-08	123.0000	123.5000	123.0000	123.5000	+8.096%	3	295	-32.567%
2025-12-05	114.2500	114.2500	114.2500	114.2500	+3.939%	1	298	-27.107%
2025-12-02	114.7000	114.7000	109.9200	109.9200	-2.423%	5	299	-24.236%
2025-12-01	115.7500	116.1500	112.5500	112.6500	-2.535%	7	296	-26.072%
2025-11-26	115.5800	115.5800	115.5800	115.5800	+4.098%	2	296	-27.946%
2025-11-25	106.2300	111.0300	106.2300	111.0300	+7.796%	6	296	-24.993%
2025-11-24	96.0900	103.0000	96.0900	103.0000	+16.780%	6	292	-19.146%
2025-11-19	92.9300	92.9300	88.0000	88.2000	+6.265%	5	289	-5.578%
2025-11-17	83.0000	83.0000	83.0000	83.0000	-1.413%	1	289	+0.337%
2025-11-14	84.2000	84.3500	84.1900	84.1900	+5.899%	6	289	-1.081%
2025-11-13	79.5000	79.5000	79.5000	79.5000	-15.426%	1	289	+4.755%
2025-11-10	93.4900	94.0000	91.9000	94.0000	+12.575%	23	289	-11.404%
2025-11-07	83.3000	83.5000	83.2200	83.5000	-11.762%	3	290	-0.263%
2025-11-05	94.6300	94.6300	94.6300	94.6300	+1.786%	1	287	-11.994%
2025-11-04	95.3600	95.3600	92.9700	92.9700	-4.056%	3	286	-10.423%
2025-11-03	97.8000	97.8000	96.9000	96.9000	-5.251%	3	282	-14.056%
2025-10-30	102.2000	102.2700	102.2000	102.2700	-8.294%	3	282	-18.568%
2025-10-29	108.5000	111.5200	108.5000	111.5200	+13.241%	8	282	-25.323%
2025-10-28	98.4800	98.4800	98.4800	98.4800	+7.864%	1	281	-15.435%
2025-10-27	91.6600	92.1700	88.8900	91.3000	+5.549%	22	278	-8.784%
2025-10-24	86.0000	86.5000	86.0000	86.5000	+6.148%	12	278	-3.723%
2025-10-23	81.4900	81.4900	81.4900	81.4900	-1.236%	1	266	+2.197%
2025-10-22	82.5100	82.5100	82.5100	82.5100	-3.497%	1	265	+0.933%
2025-10-20	89.2600	89.2600	85.5000	85.5000	-1.076%	31	265	-2.596%
2025-10-17	86.4300	86.4300	86.4300	86.4300	-3.559%	1	255	-3.645%
2025-10-15	91.2000	91.2000	87.9400	89.6200	+8.106%	3	255	-7.074%
2025-10-14	83.0000	83.0000	82.9000	82.9000	-9.349%	2	255	+0.458%
2025-10-13	89.7000	91.7500	88.5500	91.4500	+28.622%	13	255	-8.934%
2025-10-10	72.7400	72.7400	71.1000	71.1000	-10.000%	45	253	+17.131%
2025-10-09	79.0000	79.0000	79.0000	79.0000	+1.857%	17	210	+5.418%
2025-10-08	77.1100	77.5600	77.1100	77.5600	+2.254%	2	227	+7.375%
2025-10-06	75.4000	76.1500	75.4000	75.8500	0.000%	132	227	+9.796%
2025-10-03	75.8500	75.8500	75.8500	75.8500	-1.005%	5	99	+9.796%
2025-10-02	76.6800	77.5000	75.9200	76.6200	+14.103%	8	94	+8.692%
2025-09-30	67.1500	67.1500	67.1500	67.1500	-5.182%	1	93	+24.021%
2025-09-29	72.2700	72.2700	70.8200	70.8200	-7.714%	2	93	+17.594%
2025-09-23	76.7400	76.7400	76.7400	76.7400	-0.091%	1	94	+8.522%
2025-09-22	78.4500	78.4500	76.1000	76.8100	-2.339%	33	95	+8.423%
2025-09-19	75.9000	78.6500	75.9000	78.6500	-0.443%	22	93	+5.887%
2025-09-18	79.9000	80.0000	77.7000	79.0000	-1.250%	40	89	+5.418%
2025-09-17	82.3000	82.3000	77.6800	80.0000	-9.829%	41	99	+4.100%
2025-09-16	88.7500	89.2500	88.7200	88.7200	-2.805%	41	122	-6.132%
2025-09-15	89.0000	92.0500	88.0400	91.2800	+4.082%	32	101	-8.764%
2025-09-12	88.0000	89.5000	86.8000	87.7000	-8.646%	104	97	-5.040%
2025-09-11	96.0000	96.0000	96.0000	96.0000	+2.509%	1	29	-13.250%
2025-09-10	87.2000	95.2600	87.2000	93.6500	+23.419%	26	29	-11.073%
2025-09-08	78.9500	80.9000	75.8800	75.8800	+10.936%	6	45	+9.752%
2025-09-05	76.9700	76.9700	68.1500	68.4000	+42.500%	45	45	+21.754%
2025-08-29	48.0000	48.0000	48.0000	48.0000	-13.201%	1	31	+73.500%
2025-08-28	55.3000	55.3000	55.3000	55.3000	+20.217%	17	31	+50.597%
2025-08-21	46.0000	46.0000	46.0000	46.0000	-12.631%	1	21	+81.043%
2025-08-18	52.6500	52.6500	52.6500	52.6500	-7.469%	1	20	+58.177%
2025-08-11	56.9000	56.9000	56.9000	56.9000	+2.838%	10	20	+46.362%
2025-08-08	55.3300	55.3300	55.3300	55.3300	+20.152%	1	20	+50.515%
2025-08-01	46.0500	46.0500	46.0500	46.0500	-13.146%	1	19	+80.847%
2025-07-30	52.9600	53.0200	52.9600	53.0200	+1.844%	2	19	+57.073%
2025-07-29	51.8000	52.3000	51.8000	52.0600	+10.648%	3	19	+59.969%
2025-07-24	47.0600	47.0600	47.0500	47.0500	+3.680%	4	18	+77.003%
2025-07-22	45.3800	45.3800	45.3800	45.3800	-3.447%	1	19	+83.517%
2025-07-17	47.0000	47.0000	47.0000	47.0000	+7.184%	1	18	+77.191%
2025-07-16	43.8500	43.8500	43.8500	43.8500	+0.343%	1	18	+89.920%
2025-07-09	43.7000	43.7000	43.7000	43.7000	+9.882%	10	17	+90.572%
2025-06-27	40.1900	40.1900	39.7700	39.7700	-2.477%	3	7	+109.404%
2025-06-26	41.0000	41.0000	40.7700	40.7800	0.000%	6	6	+104.218%