Dark

AVGO20270617C370
AVGO Jun 17 2027 370.00 Call (AVGO270617C00370000)
option OPRA

EOD

Jul 1, 2026

78.53-7.612%(-6.47)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	79.0000	80.1000	77.8000	78.5300	-7.612%	13	520	0.000%
2026-06-30	81.7000	85.0200	81.7000	85.0000	+4.938%	28	515	-7.612%
2026-06-29	80.0500	83.2500	77.7300	81.0000	+5.332%	110	494	-3.049%
2026-06-26	77.8500	81.5000	76.5000	76.9000	-9.593%	33	457	+2.120%
2026-06-25	85.3600	91.0000	85.0600	85.0600	-0.805%	19	434	-7.677%
2026-06-24	91.0000	91.0000	85.7500	85.7500	-2.279%	9	440	-8.420%
2026-06-23	87.5500	87.7500	87.5500	87.7500	-11.720%	2	442	-10.507%
2026-06-22	98.2600	99.4000	98.2600	99.4000	-10.167%	2	441	-20.996%
2026-06-18	108.5000	110.6500	105.5700	110.6500	+10.650%	6	440	-29.028%
2026-06-17	95.0000	100.5000	95.0000	100.0000	+18.835%	10	440	-21.470%
2026-06-16	88.9000	88.9000	84.1500	84.1500	-11.421%	20	441	-6.679%
2026-06-15	96.6000	96.6000	93.7400	95.0000	+6.766%	9	438	-17.337%
2026-06-12	87.2400	88.9800	87.2400	88.9800	+2.217%	3	438	-11.744%
2026-06-11	87.0000	87.8400	85.2400	87.0500	+2.111%	8	438	-9.787%
2026-06-10	86.5000	88.6000	83.8500	85.2500	-4.407%	43	436	-7.883%
2026-06-09	93.1900	93.1900	85.0000	89.1800	-11.964%	15	424	-11.942%
2026-06-08	101.3000	101.3000	101.3000	101.3000	+7.366%	1	423	-22.478%
2026-06-05	101.4000	101.4000	94.3500	94.3500	-20.042%	20	423	-16.767%
2026-06-04	111.5500	122.0000	105.4000	118.0000	-31.083%	45	418	-33.449%
2026-06-03	165.7200	173.7700	165.7200	171.2200	-0.338%	8	411	-54.135%
2026-06-02	171.3500	171.8000	167.2200	171.8000	+13.153%	6	414	-54.290%
2026-06-01	155.0000	155.0000	151.8300	151.8300	+17.607%	4	414	-48.278%
2026-05-29	137.9500	138.9000	129.1000	129.1000	+6.474%	7	418	-39.171%
2026-05-28	114.4000	121.2500	114.4000	121.2500	-0.786%	6	418	-35.233%
2026-05-26	121.6000	122.2100	121.6000	122.2100	+11.201%	12	421	-35.742%
2026-05-22	111.3500	111.3500	109.9000	109.9000	-1.936%	7	415	-28.544%
2026-05-19	108.2700	112.0700	107.1500	112.0700	-12.136%	9	415	-29.928%
2026-05-14	123.4200	128.4200	123.4200	127.5500	+11.641%	8	407	-38.432%
2026-05-13	109.6200	114.4000	109.6200	114.2500	+4.529%	24	405	-31.265%
2026-05-12	111.6500	111.6500	109.3000	109.3000	-11.748%	2	405	-28.152%
2026-05-11	126.6500	126.6500	122.0000	123.8500	+0.324%	43	405	-36.593%
2026-05-08	118.0200	126.7700	118.0200	123.4500	+9.316%	25	403	-36.387%
2026-05-07	113.6600	113.6600	108.5000	112.9300	-4.418%	3	405	-30.461%
2026-05-06	122.0500	122.0500	116.4400	118.1500	+0.579%	8	406	-33.534%
2026-05-05	117.4700	117.4700	117.4700	117.4700	+6.830%	1	408	-33.149%
2026-05-04	115.6000	115.6000	109.9600	109.9600	-6.814%	3	408	-28.583%
2026-05-01	118.0000	118.0000	118.0000	118.0000	+3.691%	2	406	-33.449%
2026-04-30	111.4000	113.8000	111.4000	113.8000	+10.464%	3	406	-30.993%
2026-04-29	103.0200	103.0200	103.0200	103.0200	+3.020%	1	407	-23.772%
2026-04-28	100.0200	100.0200	100.0000	100.0000	-13.149%	2	407	-21.470%
2026-04-27	114.9400	115.1400	114.9300	115.1400	-4.106%	4	406	-31.796%
2026-04-24	114.9000	120.0700	114.9000	120.0700	+0.899%	3	403	-34.596%
2026-04-22	106.7500	119.0000	106.7500	119.0000	+15.031%	29	404	-34.008%
2026-04-21	104.0800	104.0800	103.4500	103.4500	-1.701%	9	406	-24.089%
2026-04-17	105.2100	105.2400	105.2100	105.2400	+3.075%	2	406	-25.380%
2026-04-16	101.9900	102.1000	101.9900	102.1000	+3.183%	2	406	-23.085%
2026-04-15	96.3600	100.9200	96.3600	98.9500	+10.251%	43	407	-20.637%
2026-04-14	86.6000	89.8900	86.6000	89.7500	+1.815%	12	420	-12.501%
2026-04-13	84.6000	88.8000	84.6000	88.1500	+1.322%	21	420	-10.913%
2026-04-10	82.7700	88.1700	81.8500	87.0000	+17.806%	24	405	-9.736%
2026-04-09	71.7500	73.8900	71.7500	73.8500	+8.603%	10	413	+6.337%
2026-04-08	71.8000	71.8000	67.3300	68.0000	+13.903%	89	411	+15.485%
2026-04-07	57.0000	59.7000	57.0000	59.7000	+20.777%	5	369	+31.541%
2026-04-01	51.0000	51.0000	49.4200	49.4300	+4.129%	3	367	+58.871%
2026-03-31	47.4700	47.4700	47.4700	47.4700	+16.120%	2	365	+65.431%
2026-03-30	40.5000	40.8800	40.0000	40.8800	-8.953%	13	365	+92.099%
2026-03-27	47.0000	47.0000	44.9000	44.9000	-10.469%	6	357	+74.900%
2026-03-26	52.3700	52.3700	50.1500	50.1500	-7.558%	15	358	+56.590%
2026-03-25	54.5000	55.8000	54.2000	54.2500	-0.859%	4	345	+44.756%
2026-03-24	53.2000	54.7200	53.2000	54.7200	+6.771%	3	345	+43.512%
2026-03-20	51.2500	51.2500	51.2500	51.2500	-0.870%	2	346	+53.229%
2026-03-19	49.8800	51.7000	49.8800	51.7000	-6.425%	4	344	+51.896%
2026-03-17	57.1000	57.1000	54.1000	55.2500	-7.670%	16	344	+42.136%
2026-03-16	58.0000	59.9300	58.0000	59.8400	-0.598%	7	350	+31.233%
2026-03-13	60.2000	60.2000	60.2000	60.2000	-10.015%	2	344	+30.449%
2026-03-12	67.3400	67.3400	66.9000	66.9000	-4.086%	10	344	+17.384%
2026-03-11	69.0100	69.8900	68.7900	69.7500	-1.981%	16	344	+12.588%
2026-03-09	70.0000	71.1600	70.0000	71.1600	+10.634%	2	350	+10.357%
2026-03-05	61.1000	64.3200	60.0000	64.3200	+15.476%	21	350	+22.093%
2026-03-04	58.0000	58.0000	55.7000	55.7000	+3.072%	32	363	+40.987%
2026-03-03	54.0000	54.0400	54.0000	54.0400	-6.017%	4	363	+45.318%
2026-03-02	57.5000	57.5000	57.5000	57.5000	-0.862%	2	362	+36.574%
2026-02-27	58.0000	58.0000	58.0000	58.0000	-0.086%	2	360	+35.397%
2026-02-26	61.9500	61.9500	56.0100	58.0500	-14.544%	11	360	+35.280%
2026-02-25	69.0000	69.3100	67.9300	67.9300	+7.128%	7	359	+15.604%
2026-02-24	61.6000	63.4100	61.6000	63.4100	-3.486%	8	359	+23.845%
2026-02-23	68.8700	68.8700	65.7000	65.7000	-6.183%	4	353	+19.528%
2026-02-19	70.0300	70.0300	70.0300	70.0300	+2.249%	1	353	+12.138%
2026-02-17	68.4900	68.4900	68.4900	68.4900	-8.680%	1	352	+14.659%
2026-02-10	75.0000	75.0000	75.0000	75.0000	-2.597%	2	351	+4.707%
2026-02-09	73.0900	78.3500	73.0900	77.0000	+11.594%	22	349	+1.987%
2026-02-06	68.5000	69.0000	68.5000	69.0000	+23.413%	10	359	+13.812%
2026-02-05	55.9100	55.9100	55.9100	55.9100	+10.233%	1	359	+40.458%
2026-02-04	54.0000	54.0000	50.7200	50.7200	-10.230%	2	358	+54.830%
2026-02-03	60.2000	61.5000	56.5000	56.5000	-15.860%	20	356	+38.991%
2026-02-02	67.2500	67.2500	67.1500	67.1500	-0.827%	2	355	+16.947%
2026-01-30	71.2700	71.6500	67.7000	67.7100	+1.347%	5	355	+15.980%
2026-01-29	64.0000	66.8100	64.0000	66.8100	-1.285%	3	356	+17.542%
2026-01-28	68.0700	68.0700	66.8400	67.6800	+0.311%	12	355	+16.031%
2026-01-27	67.4700	67.4700	67.4700	67.4700	+4.605%	2	355	+16.392%
2026-01-26	61.0000	65.9200	61.0000	64.5000	+5.738%	7	356	+21.752%
2026-01-23	60.9100	61.0000	60.9100	61.0000	-6.656%	2	356	+28.738%
2026-01-22	68.3000	68.3000	65.3500	65.3500	-2.171%	5	354	+20.168%
2026-01-21	68.2500	68.2500	66.8000	66.8000	-5.915%	8	353	+17.560%
2026-01-20	75.0000	75.0000	70.2100	71.0000	-7.190%	43	351	+10.606%
2026-01-15	79.1000	79.1000	76.3000	76.5000	+7.414%	7	343	+2.654%
2026-01-14	70.5000	72.0000	70.5000	71.2200	-13.040%	17	344	+10.264%
2026-01-13	81.5700	83.7200	81.5700	81.9000	+0.862%	12	329	-4.115%
2026-01-12	79.0000	81.2000	79.0000	81.2000	+6.842%	4	324	-3.288%
2026-01-09	72.5000	76.0000	72.5000	76.0000	+12.227%	53	320	+3.329%
2026-01-08	70.8000	70.8000	67.7200	67.7200	-10.895%	10	276	+15.963%
2026-01-07	77.0000	77.2000	76.0000	76.0000	+1.740%	5	269	+3.329%
2026-01-05	78.0000	78.0000	74.0000	74.7000	-10.000%	9	266	+5.127%
2026-01-02	83.0000	83.0000	83.0000	83.0000	+6.410%	5	266	-5.386%
2025-12-31	79.0000	79.0000	77.3500	78.0000	-2.378%	4	259	+0.679%
2025-12-30	80.4400	80.4400	79.9000	79.9000	+1.680%	6	259	-1.715%
2025-12-29	77.9000	78.5800	77.9000	78.5800	-2.142%	2	259	-0.064%
2025-12-24	80.3000	80.3000	80.3000	80.3000	+1.389%	1	259	-2.204%
2025-12-23	76.6000	79.2000	76.6000	79.2000	+10.000%	10	259	-0.846%
2025-12-19	71.5500	72.0000	71.5500	72.0000	+5.417%	8	260	+9.069%
2025-12-18	67.9000	68.3000	67.9000	68.3000	+2.322%	30	260	+14.978%
2025-12-17	73.0000	73.0000	64.2500	66.7500	-10.702%	19	234	+17.648%
2025-12-16	73.2000	79.0000	73.2000	74.7500	-0.993%	7	244	+5.057%
2025-12-15	83.4000	83.8500	75.5000	75.5000	-15.169%	45	240	+4.013%
2025-12-12	100.0000	100.0000	86.7000	89.0000	-25.122%	199	222	-11.764%
2025-12-11	118.8600	118.8600	118.8600	118.8600	-4.568%	1	188	-33.931%
2025-12-10	124.5500	124.5500	124.5500	124.5500	+3.705%	1	189	-36.949%
2025-12-09	120.0000	120.1000	120.0000	120.1000	+0.544%	4	188	-34.613%
2025-12-08	118.0000	119.4500	115.1200	119.4500	+9.587%	4	192	-34.257%
2025-12-05	109.0000	109.0000	109.0000	109.0000	+5.825%	5	190	-27.954%
2025-12-04	103.2600	103.2600	103.0000	103.0000	+3.778%	5	192	-23.757%
2025-12-03	98.9500	99.2500	98.9500	99.2500	-4.567%	2	189	-20.877%
2025-12-02	106.0000	106.0000	104.0000	104.0000	-4.412%	4	188	-24.490%
2025-12-01	112.1000	112.1000	108.8000	108.8000	-7.836%	5	184	-27.822%
2025-11-28	119.0000	119.0000	118.0500	118.0500	+0.468%	2	179	-33.477%
2025-11-26	107.5000	117.5000	107.5000	117.5000	+8.645%	4	181	-33.166%
2025-11-25	101.4600	108.1500	101.4600	108.1500	+10.368%	11	181	-27.388%
2025-11-24	93.1000	98.3500	93.1000	97.9900	-0.870%	14	175	-19.859%
2025-11-20	98.8500	98.8500	98.8500	98.8500	+10.980%	3	162	-20.556%
2025-11-19	89.9000	89.9000	89.0700	89.0700	+17.942%	2	162	-11.833%
2025-11-14	75.5200	75.5200	75.5200	75.5200	-0.304%	2	162	+3.986%
2025-11-13	80.5300	80.5300	75.5000	75.7500	-11.455%	6	160	+3.670%
2025-11-12	86.5000	86.6000	85.5500	85.5500	-0.082%	9	160	-8.206%
2025-11-11	85.6200	85.6200	85.6200	85.6200	+8.174%	1	163	-8.281%
2025-11-07	83.1800	83.1800	77.0000	79.1500	-13.686%	6	163	-0.783%
2025-11-05	91.7000	91.7000	91.7000	91.7000	+5.342%	1	160	-14.362%
2025-11-04	87.0500	87.0500	87.0500	87.0500	-6.948%	1	160	-9.787%
2025-11-03	96.7500	96.7500	93.5500	93.5500	-5.074%	3	161	-16.056%
2025-10-31	101.1100	101.1100	98.1700	98.5500	-1.891%	5	161	-20.315%
2025-10-30	100.4500	100.4500	100.4500	100.4500	-6.051%	1	161	-21.822%
2025-10-29	99.5500	106.9200	99.5500	106.9200	+11.724%	60	160	-26.553%
2025-10-28	95.7000	95.7000	95.7000	95.7000	+10.127%	1	178	-17.941%
2025-10-27	86.9000	86.9000	86.9000	86.9000	+10.672%	1	178	-9.632%
2025-10-23	78.5200	78.5200	78.5200	78.5200	-0.102%	1	178	+0.013%
2025-10-22	78.6000	78.6000	78.6000	78.6000	+2.078%	1	177	-0.089%
2025-10-21	77.0000	77.0000	77.0000	77.0000	-6.757%	1	178	+1.987%
2025-10-17	82.5800	82.5800	82.5800	82.5800	-5.677%	1	177	-4.904%
2025-10-15	85.3000	87.5500	85.3000	87.5500	+6.703%	2	176	-10.303%
2025-10-14	82.1000	82.1000	82.0500	82.0500	-2.611%	2	176	-4.290%
2025-10-13	84.2500	84.2500	84.2500	84.2500	+6.108%	9	175	-6.789%
2025-10-10	79.4000	79.4000	79.4000	79.4000	+2.916%	5	168	-1.096%
2025-10-09	77.1500	77.1500	77.1500	77.1500	+14.127%	3	173	+1.789%
2025-10-01	67.6000	67.6000	67.6000	67.6000	-4.789%	1	174	+16.169%
2025-09-25	71.0000	71.0000	71.0000	71.0000	-2.593%	1	173	+10.606%
2025-09-22	71.8700	74.3500	71.8700	72.8900	+0.261%	11	174	+7.738%
2025-09-19	72.7000	72.7000	72.7000	72.7000	-2.232%	1	174	+8.019%
2025-09-18	75.8000	75.8000	74.3600	74.3600	-0.107%	20	175	+5.608%
2025-09-17	74.0000	74.4400	74.0000	74.4400	-11.591%	6	160	+5.494%
2025-09-16	85.1000	85.1000	84.1200	84.2000	-2.546%	11	156	-6.734%
2025-09-15	85.3800	86.4000	85.3800	86.4000	+0.840%	3	151	-9.109%
2025-09-12	85.6800	85.6800	85.6800	85.6800	+2.795%	10	150	-8.345%
2025-09-11	91.1000	91.1000	83.3500	83.3500	-3.786%	16	140	-5.783%
2025-09-10	81.4500	92.2900	81.4500	86.6300	+21.860%	66	139	-9.350%
2025-09-08	74.2500	76.7200	71.0900	71.0900	+11.217%	6	123	+10.466%
2025-09-05	73.0000	73.0000	63.4200	63.9200	+33.167%	101	120	+22.857%
2025-09-03	48.0000	48.0000	48.0000	48.0000	+6.667%	1	20	+63.604%
2025-08-29	45.0000	45.0000	45.0000	45.0000	+7.143%	1	18	+74.511%
2025-08-20	42.0000	42.0000	42.0000	42.0000	-19.153%	3	18	+86.976%
2025-08-13	51.9500	51.9500	51.9500	51.9500	+31.187%	10	18	+51.165%
2025-07-23	39.5500	39.6000	39.5500	39.6000	-8.397%	2	8	+98.308%
2025-07-17	43.6100	43.6100	43.2300	43.2300	+15.126%	8	7	+81.656%
2025-06-26	37.5500	37.5500	37.5500	37.5500	+7.902%	2	3	+109.134%
2025-06-24	36.4500	36.4500	34.8000	34.8000	0.000%	3	3	+125.661%