Dark

AVGO20270617C380
AVGO Jun 17 2027 380.00 Call (AVGO270617C00380000)
option OPRA

EOD

Jul 1, 2026

74.65-7.669%(-6.20)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	74.6000	75.9000	74.1000	74.6500	-7.669%	14	840	0.000%
2026-06-30	77.0000	80.8500	77.0000	80.8500	+2.745%	138	839	-7.669%
2026-06-29	70.4500	78.6900	70.4500	78.6900	+9.292%	108	728	-5.134%
2026-06-26	74.4800	76.5100	72.0000	72.0000	-11.656%	183	684	+3.681%
2026-06-25	86.0000	86.0300	81.0200	81.5000	-1.807%	15	693	-8.405%
2026-06-24	85.0000	86.5500	81.0000	83.0000	-0.444%	117	694	-10.060%
2026-06-23	86.6100	88.9900	82.9000	83.3700	-11.025%	78	627	-10.459%
2026-06-22	99.6500	99.6500	93.4000	93.7000	-9.600%	6	623	-20.331%
2026-06-18	102.5000	103.9000	100.5000	103.6500	+10.962%	8	629	-27.979%
2026-06-17	87.2600	95.2500	85.1000	93.4100	+15.221%	27	629	-20.084%
2026-06-16	87.0000	87.0000	80.2500	81.0700	-9.063%	39	629	-7.919%
2026-06-15	92.0000	92.5000	89.1500	89.1500	+5.703%	110	613	-16.265%
2026-06-12	85.8500	85.8500	82.8000	84.3400	-3.435%	10	551	-11.489%
2026-06-11	82.5000	89.6000	81.0000	87.3400	+9.407%	68	546	-14.529%
2026-06-10	83.5000	83.8000	79.8300	79.8300	-11.790%	34	514	-6.489%
2026-06-09	93.4500	94.6500	79.8500	90.5000	-3.570%	39	506	-17.514%
2026-06-08	98.4000	98.4000	93.8500	93.8500	+1.295%	5	481	-20.458%
2026-06-05	100.3200	100.3200	90.2700	92.6500	-19.259%	71	480	-19.428%
2026-06-04	103.3800	115.6000	103.3800	114.7500	-29.847%	49	427	-34.946%
2026-06-03	166.2000	168.5500	163.5700	163.5700	+6.214%	26	425	-54.362%
2026-06-02	165.0000	165.0000	154.0000	154.0000	+5.479%	15	410	-51.526%
2026-06-01	135.7000	147.5000	135.7000	146.0000	+17.694%	9	414	-48.870%
2026-05-29	126.3500	126.4300	124.0500	124.0500	+4.684%	3	416	-39.823%
2026-05-28	114.7400	118.5000	114.7400	118.5000	+5.709%	13	418	-37.004%
2026-05-27	112.3800	112.3800	112.1000	112.1000	-0.338%	2	428	-33.408%
2026-05-26	118.1500	121.0000	112.4800	112.4800	+4.828%	32	427	-33.633%
2026-05-22	110.0700	110.0700	107.3000	107.3000	+0.075%	2	416	-30.429%
2026-05-21	106.2000	108.5000	106.2000	107.2200	-3.562%	10	408	-30.377%
2026-05-20	106.2500	111.1800	106.2500	111.1800	+5.815%	5	408	-32.857%
2026-05-19	104.7200	105.1400	103.2800	105.0700	-12.493%	7	408	-28.952%
2026-05-15	122.0500	122.0500	114.8000	120.0700	-6.546%	3	408	-37.828%
2026-05-14	127.0300	128.4800	124.8200	128.4800	+17.548%	6	411	-41.898%
2026-05-13	108.0000	109.3000	108.0000	109.3000	+4.693%	4	404	-31.702%
2026-05-12	112.1000	112.1000	102.9700	104.4000	-11.194%	7	404	-28.496%
2026-05-11	117.5600	117.5600	117.5600	117.5600	-0.373%	1	404	-36.501%
2026-05-08	112.0000	118.0000	112.0000	118.0000	+8.356%	9	403	-36.737%
2026-05-07	109.0000	109.0000	108.9000	108.9000	-2.768%	2	405	-31.451%
2026-05-06	121.8500	122.0000	111.2500	112.0000	-6.511%	10	403	-33.348%
2026-05-05	110.6000	119.8000	110.6000	119.8000	+8.211%	8	398	-37.688%
2026-05-01	111.0200	112.5600	109.9400	110.7100	+3.564%	16	406	-32.572%
2026-04-30	106.8800	106.9000	104.4700	106.9000	+9.652%	5	406	-30.168%
2026-04-29	97.4900	97.4900	97.4900	97.4900	-1.773%	1	406	-23.428%
2026-04-28	102.0000	102.0000	99.2500	99.2500	-9.028%	4	406	-24.786%
2026-04-27	110.0500	110.2000	109.1000	109.1000	-4.965%	3	405	-31.577%
2026-04-24	109.0500	114.8000	109.0500	114.8000	+1.181%	6	408	-34.974%
2026-04-23	114.1700	119.3000	113.3700	113.4600	-1.476%	96	409	-34.206%
2026-04-22	105.0000	115.1600	105.0000	115.1600	+17.510%	8	479	-35.177%
2026-04-21	98.0000	98.0000	98.0000	98.0000	+1.397%	1	479	-23.827%
2026-04-20	96.1500	96.6500	96.1500	96.6500	-4.307%	3	479	-22.763%
2026-04-17	101.0000	101.0000	101.0000	101.0000	+3.314%	4	478	-26.089%
2026-04-16	96.5000	97.7600	96.5000	97.7600	+1.411%	3	478	-23.640%
2026-04-15	92.1000	96.4000	92.1000	96.4000	+13.612%	11	478	-22.562%
2026-04-14	84.3600	85.3900	84.3600	84.8500	+3.476%	6	479	-12.021%
2026-04-13	81.0900	82.5000	80.8200	82.0000	-0.930%	137	482	-8.963%
2026-04-10	77.6300	83.0000	77.6300	82.7700	+17.521%	33	469	-9.810%
2026-04-09	68.5200	71.1700	68.5200	70.4300	+4.017%	15	472	+5.992%
2026-04-08	67.7100	67.7100	67.7100	67.7100	+19.714%	5	459	+10.250%
2026-04-07	56.5200	56.5600	56.5200	56.5600	+22.292%	3	459	+31.984%
2026-04-06	46.2900	46.2900	46.2500	46.2500	-1.909%	3	460	+61.405%
2026-04-01	47.9500	47.9500	47.1500	47.1500	+6.916%	17	462	+58.324%
2026-03-31	44.1000	44.1000	44.1000	44.1000	+9.729%	1	454	+69.274%
2026-03-30	39.7900	40.1900	39.7900	40.1900	-7.736%	2	454	+85.743%
2026-03-27	43.7500	44.7500	42.3100	43.5600	-14.705%	39	455	+71.373%
2026-03-25	52.2800	52.2800	50.9500	51.0700	+1.531%	5	431	+46.172%
2026-03-24	49.7200	50.3000	49.7200	50.3000	-7.178%	2	428	+48.410%
2026-03-23	53.0800	54.1900	52.9400	54.1900	+8.510%	10	426	+37.756%
2026-03-20	49.9400	49.9400	49.9400	49.9400	+4.302%	6	422	+49.479%
2026-03-19	47.8800	47.8800	47.8800	47.8800	-3.565%	2	422	+55.911%
2026-03-18	49.8800	49.8800	49.6500	49.6500	-12.015%	20	420	+50.352%
2026-03-16	56.2700	56.4500	56.1900	56.4300	-1.432%	6	420	+32.288%
2026-03-13	62.0000	62.0000	57.2500	57.2500	-7.257%	3	422	+30.393%
2026-03-12	62.2700	62.2700	61.6500	61.7300	-6.795%	12	421	+20.930%
2026-03-11	67.0700	67.0700	65.1800	66.2300	-2.244%	33	419	+12.713%
2026-03-10	67.8000	67.8000	67.7500	67.7500	+0.564%	2	429	+10.185%
2026-03-09	67.3700	67.3700	67.3700	67.3700	+24.759%	1	430	+10.806%
2026-03-04	53.9500	55.2500	53.8200	54.0000	+4.753%	14	432	+38.241%
2026-03-03	51.5500	51.5500	51.5500	51.5500	-4.360%	1	431	+44.811%
2026-03-02	53.1600	53.9000	53.1600	53.9000	-2.549%	2	430	+38.497%
2026-02-27	56.0000	56.0000	55.3100	55.3100	-15.234%	4	431	+34.967%
2026-02-25	65.2500	65.2500	65.2500	65.2500	+8.750%	27	431	+14.406%
2026-02-24	60.4000	60.4000	60.0000	60.0000	-11.544%	4	431	+24.417%
2026-02-19	67.8300	67.8300	67.8300	67.8300	+3.636%	1	431	+10.055%
2026-02-17	65.4500	65.4500	65.4500	65.4500	+3.233%	1	432	+14.057%
2026-02-13	64.6000	64.6000	63.4000	63.4000	-13.435%	11	430	+17.744%
2026-02-11	73.2400	73.2400	73.2400	73.2400	-0.893%	1	430	+1.925%
2026-02-09	70.8000	75.7700	70.6000	73.9000	+13.692%	309	431	+1.015%
2026-02-06	61.8500	65.0000	61.8500	65.0000	+20.482%	3	571	+14.846%
2026-02-05	53.9600	58.7000	53.9500	53.9500	+0.841%	5	570	+38.369%
2026-02-04	52.0500	53.5000	52.0500	53.5000	-6.041%	2	573	+39.533%
2026-02-03	57.1500	57.1500	54.2000	56.9400	-12.869%	4	574	+31.103%
2026-02-02	65.0500	65.3500	65.0500	65.3500	-0.910%	3	574	+14.231%
2026-01-30	65.9500	65.9500	65.9500	65.9500	+7.850%	1	576	+13.192%
2026-01-26	58.5500	61.2600	58.5500	61.1500	+3.644%	201	576	+22.077%
2026-01-23	59.0000	59.0000	59.0000	59.0000	-5.886%	1	416	+26.525%
2026-01-21	62.6900	62.6900	62.6900	62.6900	-6.223%	1	415	+19.078%
2026-01-20	70.0000	70.0000	66.8300	66.8500	-13.931%	7	416	+11.668%
2026-01-16	77.6700	77.6700	77.6700	77.6700	+15.323%	2	415	-3.888%
2026-01-14	70.1300	70.5000	67.3500	67.3500	-11.498%	119	415	+10.839%
2026-01-12	73.6500	76.1000	73.6500	76.1000	+5.871%	31	414	-1.905%
2026-01-09	71.3300	71.8800	71.3300	71.8800	+10.585%	7	441	+3.854%
2026-01-08	65.0000	65.0000	65.0000	65.0000	-10.959%	1	439	+14.846%
2026-01-05	73.0000	73.0000	73.0000	73.0000	-2.602%	3	438	+2.260%
2026-01-02	74.9500	74.9500	74.9000	74.9500	+9.113%	7	438	-0.400%
2025-12-19	68.7000	68.7000	67.7500	68.6900	+7.429%	13	436	+8.677%
2025-12-18	63.9400	63.9400	63.9400	63.9400	+0.693%	1	436	+16.750%
2025-12-17	67.0500	67.0500	62.9000	63.5000	-11.683%	110	437	+17.559%
2025-12-16	70.7500	71.9000	70.7500	71.9000	+0.926%	3	436	+3.825%
2025-12-15	81.5000	81.5000	71.2400	71.2400	-14.968%	93	436	+4.787%
2025-12-12	94.8400	94.8400	83.7800	83.7800	-26.874%	58	410	-10.898%
2025-12-11	114.5700	114.5700	114.5700	114.5700	+0.333%	1	368	-34.843%
2025-12-10	114.1900	114.1900	114.1900	114.1900	+1.647%	1	369	-34.626%
2025-12-09	112.3400	112.3400	112.3400	112.3400	+5.187%	1	369	-33.550%
2025-12-05	106.8000	106.8000	106.8000	106.8000	+7.716%	1	369	-30.103%
2025-12-04	99.9500	100.4900	99.1500	99.1500	+0.813%	4	369	-24.710%
2025-12-03	98.0000	98.3500	95.6100	98.3500	-6.155%	8	368	-24.098%
2025-12-02	106.3200	106.3200	104.8000	104.8000	0.000%	16	364	-28.769%
2025-12-01	105.5600	107.0500	104.5700	104.8000	-7.257%	17	350	-28.769%
2025-11-28	113.0000	113.0000	113.0000	113.0000	+1.046%	1	336	-33.938%
2025-11-26	107.1000	111.8300	106.7000	111.8300	+10.723%	30	313	-33.247%
2025-11-25	101.0000	101.0000	101.0000	101.0000	+1.020%	2	313	-26.089%
2025-11-24	87.0000	99.9800	87.0000	99.9800	+22.300%	44	315	-25.335%
2025-11-20	95.2500	96.4000	81.7500	81.7500	+10.324%	4	314	-8.685%
2025-11-13	75.3000	75.3000	73.6900	74.1000	-8.867%	3	313	+0.742%
2025-11-12	81.3100	81.3100	81.3100	81.3100	-2.506%	1	312	-8.191%
2025-11-11	82.4800	83.4000	82.4800	83.4000	-1.150%	54	312	-10.492%
2025-11-10	84.3700	84.3700	84.3700	84.3700	+6.126%	8	286	-11.521%
2025-11-07	77.2900	79.5000	77.2900	79.5000	-7.397%	4	293	-6.101%
2025-11-04	85.8500	85.8500	85.8500	85.8500	-4.452%	1	296	-13.046%
2025-11-03	89.8500	89.8500	89.8500	89.8500	-5.758%	23	318	-16.917%
2025-10-31	96.7500	96.7500	95.0000	95.3400	-1.711%	38	318	-21.701%
2025-10-30	99.2900	99.2900	96.3500	97.0000	-3.473%	6	299	-23.041%
2025-10-29	95.3500	100.6900	95.3500	100.4900	+23.680%	17	300	-25.714%
2025-10-27	81.2500	81.2500	81.2500	81.2500	-1.396%	15	308	-8.123%
2025-10-24	82.4000	82.4000	82.4000	82.4000	+10.175%	1	308	-9.405%
2025-10-23	74.7400	74.7900	74.7400	74.7900	+3.516%	3	309	-0.187%
2025-10-22	69.8100	72.2500	69.8100	72.2500	-15.448%	26	309	+3.322%
2025-10-16	86.1000	86.1000	85.4500	85.4500	+9.201%	15	288	-12.639%
2025-10-14	78.3000	78.3000	78.2500	78.2500	-3.000%	2	285	-4.601%
2025-10-13	80.6700	80.6700	80.6700	80.6700	+25.948%	10	286	-7.463%
2025-10-10	72.9700	72.9700	64.0500	64.0500	-9.110%	33	296	+16.550%
2025-10-08	72.0000	72.0000	70.4700	70.4700	+1.163%	6	302	+5.932%
2025-10-02	69.8700	69.8700	69.6600	69.6600	+16.100%	10	297	+7.163%
2025-09-30	60.0000	60.0000	60.0000	60.0000	-4.988%	1	296	+24.417%
2025-09-29	63.1500	63.1500	63.1500	63.1500	-4.751%	1	295	+18.211%
2025-09-24	66.3000	66.3000	66.3000	66.3000	-3.381%	8	294	+12.594%
2025-09-23	71.0900	71.0900	68.5500	68.6200	-2.805%	122	295	+8.788%
2025-09-22	69.6500	70.6000	69.6500	70.6000	+0.513%	13	415	+5.737%
2025-09-17	71.0000	71.0000	70.2400	70.2400	-13.015%	4	402	+6.278%
2025-09-15	80.3000	80.7500	79.8400	80.7500	+2.021%	24	404	-7.554%
2025-09-12	79.1500	79.1500	79.1500	79.1500	-1.186%	3	396	-5.685%
2025-09-11	81.6500	82.6100	80.1000	80.1000	-1.657%	13	393	-6.804%
2025-09-10	87.5200	87.5200	81.4500	81.4500	+24.847%	12	392	-8.349%
2025-09-09	65.2400	65.2400	65.2400	65.2400	-7.316%	1	390	+14.424%
2025-09-08	70.3900	70.3900	70.3900	70.3900	+11.130%	1	391	+6.052%
2025-09-05	69.6500	69.8500	62.9800	63.3400	+37.546%	107	390	+17.856%
2025-09-04	46.0500	46.0500	46.0500	46.0500	+8.994%	1	384	+62.106%
2025-08-29	42.2500	42.2500	42.2500	42.2500	-13.511%	1	384	+76.686%
2025-08-28	48.2500	48.8500	48.2500	48.8500	+11.023%	17	384	+52.815%
2025-08-26	44.0000	44.0000	44.0000	44.0000	+6.667%	3	384	+69.659%
2025-08-22	41.2500	41.2500	41.2500	41.2500	+3.878%	95	381	+80.970%
2025-08-20	39.7100	39.7100	39.7100	39.7100	-11.697%	3	389	+87.988%
2025-08-19	44.9700	44.9700	44.9700	44.9700	-6.078%	1	389	+66.000%
2025-08-18	47.8800	47.8800	47.8800	47.8800	-6.118%	2	390	+55.911%
2025-08-14	51.0000	51.0000	51.0000	51.0000	-0.778%	3	392	+46.373%
2025-08-13	51.4000	51.4000	51.4000	51.4000	-0.676%	5	392	+45.233%
2025-08-12	51.7500	51.7500	51.7500	51.7500	+5.612%	4	397	+44.251%
2025-08-08	49.0000	49.0000	49.0000	49.0000	+2.876%	32	401	+52.347%
2025-08-06	47.6300	47.6300	47.6300	47.6300	+6.914%	3	433	+56.729%
2025-08-04	44.5500	44.6500	44.5500	44.5500	+5.444%	4	433	+67.565%
2025-08-01	39.3700	42.2500	39.3700	42.2500	-9.237%	8	433	+76.686%
2025-07-30	46.5500	46.5500	46.5500	46.5500	+12.440%	1	427	+60.365%
2025-07-24	41.4000	41.4000	41.4000	41.4000	+15.160%	3	426	+80.314%
2025-07-23	35.9000	35.9500	35.9000	35.9500	-2.044%	53	425	+107.650%
2025-07-22	36.7500	36.7500	36.6500	36.7000	+0.824%	8	372	+103.406%
2025-07-14	36.4000	36.4000	36.4000	36.4000	+1.818%	120	371	+105.082%
2025-07-11	35.7500	35.7500	35.7500	35.7500	-1.379%	4	252	+108.811%
2025-07-10	36.7800	36.7800	36.2500	36.2500	-5.966%	109	252	+105.931%
2025-07-09	38.1500	38.5500	38.1500	38.5500	+0.130%	51	188	+93.645%
2025-07-07	38.5000	38.5000	38.5000	38.5000	+12.082%	1	137	+93.896%
2025-07-02	34.3500	34.3500	34.3500	34.3500	+0.733%	3	137	+117.322%
2025-07-01	36.3200	36.3200	34.1000	34.1000	-9.067%	17	137	+118.915%
2025-06-30	38.0600	39.1000	37.5000	37.5000	+5.042%	93	122	+99.067%
2025-06-27	35.9500	36.3100	35.7000	35.7000	-0.224%	13	32	+109.104%
2025-06-26	35.0500	35.7800	35.0500	35.7800	+5.764%	5	19	+108.636%
2025-06-25	35.9900	35.9900	33.6500	33.8300	+1.136%	13	14	+120.662%
2025-06-24	31.9200	34.1500	31.9200	33.4500	+17.368%	4	6	+123.169%
2025-06-23	28.5000	28.5000	28.5000	28.5000	-0.870%	1	3	+161.930%
2025-06-17	28.7500	28.7500	28.7500	28.7500	-6.230%	1	2	+159.652%
2025-06-16	30.6600	30.6600	30.6600	30.6600	+6.458%	1	1	+143.477%
2025-06-13	29.0000	29.0000	28.8000	28.8000	0.000%	4	0	+159.201%