Dark

AVGO20270617C390
AVGO Jun 17 2027 390.00 Call (AVGO270617C00390000)
option OPRA

EOD

Jul 1, 2026

70.20-8.175%(-6.25)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	72.0000	72.3000	70.2000	70.2000	-8.175%	35	1,899	0.000%
2026-06-30	75.2400	76.4500	73.5500	76.4500	+7.980%	165	1,920	-8.175%
2026-06-26	70.7900	71.2500	70.7900	70.8000	-11.156%	108	1,861	-0.847%
2026-06-25	79.6900	79.6900	79.6900	79.6900	+2.298%	1	1,861	-11.909%
2026-06-24	80.1600	81.5000	77.9000	77.9000	-2.601%	7	1,861	-9.884%
2026-06-23	74.9500	85.4400	74.9500	79.9800	-8.990%	25	1,862	-12.228%
2026-06-22	90.0000	90.0000	87.8800	87.8800	-12.774%	10	1,859	-20.118%
2026-06-18	95.3500	100.7500	95.3500	100.7500	+14.854%	24	1,866	-30.323%
2026-06-17	81.7000	91.0000	81.5500	87.7200	+15.118%	28	1,866	-19.973%
2026-06-16	82.6500	83.6500	76.2000	76.2000	-12.202%	19	1,868	-7.874%
2026-06-15	88.3000	88.3000	85.0000	86.7900	+7.175%	135	1,866	-19.115%
2026-06-12	82.3800	82.3800	79.0000	80.9800	-2.867%	25	1,829	-13.312%
2026-06-11	78.2500	84.7000	76.6000	83.3700	+7.950%	181	1,839	-15.797%
2026-06-10	80.5300	80.5300	76.7500	77.2300	-9.883%	199	1,797	-9.103%
2026-06-09	93.1400	93.1400	75.0000	85.7000	-5.979%	82	1,845	-18.086%
2026-06-08	89.9000	92.5500	88.8000	91.1500	+4.770%	27	1,832	-22.984%
2026-06-05	100.8700	100.8700	86.0000	87.0000	-17.986%	77	1,826	-19.310%
2026-06-04	103.5000	108.3900	98.9900	106.0800	-33.430%	38	1,820	-33.824%
2026-06-03	156.0000	162.3500	156.0000	159.3500	+7.083%	10	1,809	-55.946%
2026-06-02	159.4600	159.4600	148.8100	148.8100	+6.346%	6	1,808	-52.826%
2026-06-01	131.1300	141.2500	131.1300	139.9300	+14.229%	305	1,813	-49.832%
2026-05-29	126.5000	126.5500	121.3000	122.5000	+10.860%	9	1,993	-42.694%
2026-05-28	102.5000	110.5000	102.5000	110.5000	+0.821%	8	1,992	-36.471%
2026-05-27	110.9600	110.9600	109.6000	109.6000	+1.107%	2	1,986	-35.949%
2026-05-26	114.6300	116.4900	108.4000	108.4000	+7.252%	10	1,986	-35.240%
2026-05-22	104.2100	104.2100	101.0300	101.0700	-0.492%	5	1,988	-30.543%
2026-05-21	101.5700	101.5700	101.5700	101.5700	-5.534%	1	1,987	-30.885%
2026-05-20	107.5200	107.5200	107.5200	107.5200	+6.403%	2	1,987	-34.710%
2026-05-19	100.3200	101.0500	100.3200	101.0500	-4.535%	3	1,982	-30.529%
2026-05-18	107.7500	107.7500	104.9500	105.8500	-8.013%	9	1,982	-33.680%
2026-05-15	112.8000	115.0700	109.4300	115.0700	-6.142%	11	1,982	-38.994%
2026-05-14	116.6200	122.6000	116.6200	122.6000	+16.884%	13	1,981	-42.741%
2026-05-13	101.4000	104.8900	101.4000	104.8900	+0.614%	4	1,977	-33.073%
2026-05-12	97.3000	104.2500	97.3000	104.2500	-8.633%	3	1,977	-32.662%
2026-05-11	115.0000	115.0000	112.3000	114.1000	+3.878%	7	1,977	-38.475%
2026-05-08	108.7900	109.8400	108.7900	109.8400	+11.705%	9	1,973	-36.089%
2026-05-07	105.8000	105.8000	98.0900	98.3300	-7.148%	3	1,965	-28.608%
2026-05-06	112.0000	112.0000	105.9000	105.9000	-6.167%	118	1,965	-33.711%
2026-05-05	111.2000	112.8600	111.2000	112.8600	+9.382%	3	2,075	-37.799%
2026-05-04	104.3000	104.3000	103.1800	103.1800	-3.299%	3	2,074	-31.964%
2026-05-01	104.8900	106.7000	104.8900	106.7000	+6.053%	2	2,072	-34.208%
2026-04-30	101.5800	101.5800	100.6100	100.6100	+8.218%	3	2,072	-30.226%
2026-04-29	92.9700	92.9700	92.9700	92.9700	+0.400%	3	2,074	-24.492%
2026-04-28	96.0000	97.5200	90.8800	92.6000	-11.565%	22	2,071	-24.190%
2026-04-27	104.7100	104.7100	104.7100	104.7100	-4.199%	5	2,062	-32.958%
2026-04-24	111.4000	111.4000	107.2600	109.3000	-0.772%	4	2,062	-35.773%
2026-04-23	110.1500	110.1500	110.1500	110.1500	-0.027%	4	2,063	-36.269%
2026-04-22	99.5000	110.1800	99.5000	110.1800	+16.531%	27	2,059	-36.286%
2026-04-21	91.8000	94.8200	91.8000	94.5500	-1.664%	16	2,058	-25.754%
2026-04-17	94.2300	96.9000	94.2300	96.1500	+2.746%	13	2,058	-26.989%
2026-04-16	91.0000	94.1200	91.0000	93.5800	+2.835%	2,579	2,065	-24.984%
2026-04-15	87.4200	92.0000	87.4200	91.0000	+13.015%	17	3,616	-22.857%
2026-04-14	82.2900	82.2900	78.6500	80.5200	-0.408%	48	3,620	-12.817%
2026-04-13	80.3300	80.8500	80.3300	80.8500	+3.654%	4	3,648	-13.173%
2026-04-10	72.1000	78.0000	72.1000	78.0000	+19.595%	9	3,650	-10.000%
2026-04-09	66.3500	66.3500	64.7800	65.2200	+2.194%	4	3,652	+7.636%
2026-04-08	64.2000	64.2000	60.2300	63.8200	+20.529%	51	3,649	+9.997%
2026-04-07	52.9500	52.9500	52.9500	52.9500	+25.474%	5	3,659	+32.578%
2026-04-06	42.5500	42.5500	42.2000	42.2000	-4.417%	19	3,659	+66.351%
2026-04-01	44.0000	44.1500	43.3900	44.1500	+6.771%	57	3,668	+59.003%
2026-03-31	38.0000	41.4500	38.0000	41.3500	+15.989%	2,553	3,669	+69.770%
2026-03-30	38.8000	38.8000	35.0800	35.6500	-25.976%	160	1,915	+96.914%
2026-03-25	48.1300	48.1600	48.1300	48.1600	-3.196%	2	1,814	+45.764%
2026-03-23	48.7100	49.9900	48.7100	49.7500	+3.194%	13	1,815	+41.106%
2026-03-20	48.2100	48.2100	48.2100	48.2100	+0.963%	1	1,821	+45.613%
2026-03-18	47.7500	47.7500	47.7500	47.7500	-2.392%	3	1,822	+47.016%
2026-03-17	49.0600	49.0600	48.9000	48.9200	-8.269%	14	1,819	+43.500%
2026-03-16	55.0000	55.0000	53.3300	53.3300	-13.775%	13	1,819	+31.633%
2026-03-11	63.5700	63.5700	61.8500	61.8500	-4.846%	8	1,819	+13.500%
2026-03-09	65.0000	65.0000	65.0000	65.0000	+8.333%	1	1,819	+8.000%
2026-03-06	60.0000	60.0000	60.0000	60.0000	+20.000%	1	1,819	+17.000%
2026-03-04	50.0000	50.0000	50.0000	50.0000	-3.568%	1	1,818	+40.400%
2026-03-02	51.7500	51.8500	51.7500	51.8500	-15.554%	2	1,818	+35.391%
2026-02-25	61.4000	61.4000	61.4000	61.4000	+5.862%	11	1,828	+14.332%
2026-02-24	57.8900	59.0000	57.8900	58.0000	-5.660%	13	1,828	+21.034%
2026-02-17	61.4800	61.4800	61.4800	61.4800	-7.270%	1	1,817	+14.183%
2026-02-12	66.3000	66.3000	66.3000	66.3000	+1.144%	9	1,817	+5.882%
2026-02-11	65.5500	65.5500	65.5500	65.5500	-5.206%	1	1,817	+7.094%
2026-02-10	69.1500	69.1500	69.1500	69.1500	-4.489%	1	1,817	+1.518%
2026-02-09	68.9300	72.4500	65.9700	72.4000	+36.604%	334	1,817	-3.039%
2026-02-05	53.0000	53.0000	53.0000	53.0000	+9.233%	3	1,637	+32.453%
2026-02-04	51.0300	51.0300	48.5200	48.5200	-6.603%	15	1,637	+44.683%
2026-02-03	54.8600	54.8600	51.7800	51.9500	-17.540%	7	1,647	+35.130%
2026-01-30	63.0000	63.0000	63.0000	63.0000	+8.266%	60	1,647	+11.429%
2026-01-29	58.2000	58.2000	58.1900	58.1900	-6.956%	14	1,647	+20.639%
2026-01-27	62.5400	62.5400	62.5400	62.5400	+5.021%	2	1,640	+12.248%
2026-01-26	59.5500	59.5500	59.5500	59.5500	+7.297%	1	1,641	+17.884%
2026-01-23	55.3000	55.5000	55.3000	55.5000	-8.340%	33	1,641	+26.486%
2026-01-22	63.7100	63.7100	60.5500	60.5500	-2.370%	74	1,611	+15.937%
2026-01-21	61.8500	62.8800	61.8500	62.0200	-2.484%	6	1,588	+13.189%
2026-01-20	67.6000	67.6000	63.6000	63.6000	-10.423%	3	1,589	+10.377%
2026-01-15	71.0000	71.0000	71.0000	71.0000	+6.399%	1	1,588	-1.127%
2026-01-14	68.1800	68.1800	64.0000	66.7300	-8.451%	25	1,588	+5.200%
2026-01-12	72.8900	72.8900	72.8900	72.8900	+6.955%	4	1,581	-3.690%
2026-01-09	68.1500	68.1500	68.1500	68.1500	+10.364%	1	1,579	+3.008%
2026-01-08	61.7500	61.7500	61.7500	61.7500	-8.937%	6	1,579	+13.684%
2026-01-05	67.2000	67.8100	67.2000	67.8100	-13.452%	11	1,573	+3.525%
2026-01-02	78.3500	78.3500	78.3500	78.3500	+7.994%	1	1,573	-10.402%
2025-12-30	72.5500	72.5500	72.5500	72.5500	+0.304%	3	1,573	-3.239%
2025-12-29	71.1000	72.3300	71.1000	72.3300	-2.191%	14	1,573	-2.945%
2025-12-26	73.7500	73.9500	73.7500	73.9500	+2.708%	11	1,572	-5.071%
2025-12-23	68.7000	72.0000	68.7000	72.0000	+9.091%	9	1,561	-2.500%
2025-12-22	68.9500	68.9500	66.0000	66.0000	+0.917%	3	1,561	+6.364%
2025-12-19	65.5000	65.5000	64.5500	65.4000	+7.743%	42	1,561	+7.339%
2025-12-18	60.0000	60.7000	60.0000	60.7000	+3.337%	11	1,552	+15.651%
2025-12-17	58.7400	58.7400	58.7400	58.7400	-13.107%	1	1,551	+19.510%
2025-12-16	69.8900	69.8900	67.0000	67.6000	-3.013%	33	1,550	+3.846%
2025-12-15	76.1500	76.1500	69.7000	69.7000	-13.951%	17	1,549	+0.717%
2025-12-12	91.4500	92.0200	80.0000	81.0000	-26.075%	2,561	1,543	-13.333%
2025-12-11	107.1500	109.5700	104.0500	109.5700	-1.854%	6	2,797	-35.931%
2025-12-10	112.1700	112.1700	108.4500	111.6400	+0.378%	5	2,797	-37.119%
2025-12-09	108.2500	111.8000	108.2500	111.2200	+2.507%	122	2,798	-36.882%
2025-12-08	108.1000	111.4500	106.8000	108.5000	+9.045%	22	2,681	-35.300%
2025-12-05	99.5000	99.5000	99.5000	99.5000	+4.331%	3	2,678	-29.447%
2025-12-04	95.3700	95.3700	95.3700	95.3700	+1.913%	1	2,681	-26.392%
2025-12-03	91.2500	93.5800	91.0300	93.5800	-6.709%	53	2,680	-24.984%
2025-12-02	103.8000	103.8000	100.3100	100.3100	-2.800%	2	2,673	-30.017%
2025-12-01	101.0500	103.2000	101.0500	103.2000	-4.444%	7	2,673	-31.977%
2025-11-28	109.8300	110.1500	108.0000	108.0000	-1.207%	6	2,673	-35.000%
2025-11-26	99.6000	109.3200	99.6000	109.3200	+10.413%	23	2,680	-35.785%
2025-11-25	96.5000	99.0100	93.4000	99.0100	+2.601%	14	2,680	-29.098%
2025-11-24	92.1000	96.5000	91.9000	96.5000	+30.229%	2,508	2,677	-27.254%
2025-11-21	74.5000	74.5000	74.1000	74.1000	-19.281%	2	218	-5.263%
2025-11-20	91.9500	91.9500	91.8000	91.8000	+27.766%	2	218	-23.529%
2025-11-14	67.0000	71.8500	67.0000	71.8500	+3.680%	6	218	-2.296%
2025-11-13	73.5800	73.5800	69.3000	69.3000	-13.245%	5	217	+1.299%
2025-11-11	79.8800	79.8800	79.8800	79.8800	-0.770%	4	219	-12.118%
2025-11-10	80.5000	80.5000	80.5000	80.5000	+10.592%	1	219	-12.795%
2025-11-07	70.7500	72.7900	70.7500	72.7900	-9.012%	5	219	-3.558%
2025-11-06	80.0000	80.0000	80.0000	80.0000	-5.605%	1	222	-12.250%
2025-11-05	81.0000	84.7500	81.0000	84.7500	+4.115%	2	222	-17.168%
2025-11-04	81.4000	81.4000	81.4000	81.4000	-6.598%	1	221	-13.759%
2025-11-03	87.1500	87.1500	87.1500	87.1500	-5.835%	1	221	-19.449%
2025-10-31	92.5800	92.5800	92.5500	92.5500	-1.595%	3	221	-24.149%
2025-10-30	94.0500	94.0500	94.0500	94.0500	-4.711%	10	218	-25.359%
2025-10-29	94.6200	98.7000	93.5000	98.7000	+27.750%	6	218	-28.875%
2025-10-24	77.2600	77.2600	77.2600	77.2600	-0.707%	10	215	-9.138%
2025-10-20	77.8100	77.8100	77.8100	77.8100	-1.681%	1	205	-9.780%
2025-10-13	79.1400	79.1400	79.1400	79.1400	+21.660%	1	205	-11.296%
2025-10-10	65.0500	65.0500	65.0500	65.0500	+8.417%	3	204	+7.917%
2025-10-07	60.0000	60.0000	60.0000	60.0000	-7.947%	1	204	+17.000%
2025-10-06	65.1800	65.1800	65.1800	65.1800	0.000%	1	204	+7.702%
2025-10-03	65.1800	65.1800	65.1800	65.1800	-1.466%	1	204	+7.702%
2025-10-02	66.1500	66.1500	66.1500	66.1500	+0.823%	1	205	+6.122%
2025-09-23	67.5800	67.5800	65.0000	65.6100	-1.412%	123	205	+6.996%
2025-09-22	66.0000	66.5500	66.0000	66.5500	-3.270%	13	206	+5.485%
2025-09-18	69.9500	69.9500	68.8000	68.8000	+2.062%	11	219	+2.035%
2025-09-17	67.4100	67.4100	67.4100	67.4100	-10.311%	3	209	+4.139%
2025-09-16	75.1600	75.1600	75.1600	75.1600	-4.837%	1	206	-6.599%
2025-09-15	73.5000	78.9800	73.5000	78.9800	+3.921%	7	205	-11.117%
2025-09-12	75.7000	78.0000	75.7000	76.0000	-0.744%	76	212	-7.632%
2025-09-11	76.5700	76.5700	76.5700	76.5700	-6.164%	4	204	-8.319%
2025-09-10	73.9500	84.2000	73.9500	81.6000	+33.508%	17	200	-13.971%
2025-09-09	61.1200	61.1200	61.1200	61.1200	-9.919%	1	192	+14.856%
2025-09-08	67.4400	67.8500	67.4400	67.8500	+17.959%	2	191	+3.464%
2025-09-05	66.7000	66.7000	57.1000	57.5200	+39.341%	18	191	+22.045%
2025-08-27	41.2500	41.3100	41.2500	41.2800	+1.201%	30	191	+70.058%
2025-08-26	40.6800	40.7900	40.6800	40.7900	+1.468%	29	166	+72.101%
2025-08-19	40.4000	40.4000	40.2000	40.2000	-0.814%	13	143	+74.627%
2025-08-05	40.5300	40.5300	40.5300	40.5300	+1.962%	1	140	+73.205%
2025-08-01	36.9300	39.7500	36.9300	39.7500	+0.506%	2	140	+76.604%
2025-07-28	39.5500	39.5500	39.5500	39.5500	+1.540%	7	138	+77.497%
2025-07-24	38.9500	38.9500	38.9500	38.9500	+0.516%	10	131	+80.231%
2025-07-21	38.7500	38.7500	38.7500	38.7500	+10.242%	1	121	+81.161%
2025-07-16	35.1500	35.1500	35.1500	35.1500	+2.838%	1	121	+99.716%
2025-07-14	34.1800	34.1800	34.1800	34.1800	0.000%	120	120	+105.383%