Dark

AVGO20270617C400
AVGO Jun 17 2027 400.00 Call (AVGO270617C00400000)
option OPRA

EOD

Jul 1, 2026

67.00-7.650%(-5.55)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	68.5000	68.5000	66.3500	67.0000	-7.650%	34	3,227	0.000%
2026-06-30	72.0000	72.5500	70.0000	72.5500	+3.791%	85	3,220	-7.650%
2026-06-29	70.0000	71.1500	62.7900	69.9000	+7.887%	77	3,248	-4.149%
2026-06-26	67.7900	69.9600	64.7900	64.7900	-12.446%	465	3,213	+3.411%
2026-06-25	71.5000	76.0000	70.7900	74.0000	+0.680%	22	3,036	-9.459%
2026-06-24	76.2000	78.2000	73.5000	73.5000	-2.778%	16	3,041	-8.844%
2026-06-23	75.7700	80.0000	74.7000	75.6000	-11.268%	45	3,036	-11.376%
2026-06-22	93.4700	93.4700	84.0000	85.2000	-11.250%	131	3,019	-21.362%
2026-06-18	92.6000	96.1800	92.1000	96.0000	+16.859%	114	3,056	-30.208%
2026-06-17	77.4800	87.2500	77.4800	82.1500	+12.999%	87	3,056	-18.442%
2026-06-16	82.0200	82.0200	72.7000	72.7000	-12.410%	126	3,053	-7.840%
2026-06-15	84.7700	85.0000	80.3300	83.0000	+8.115%	71	2,993	-19.277%
2026-06-12	77.1700	78.3500	74.5800	76.7700	-4.038%	56	2,975	-12.726%
2026-06-11	72.0000	80.0000	72.0000	80.0000	+10.834%	78	2,944	-16.250%
2026-06-10	77.7500	77.7500	72.0000	72.1800	-13.815%	70	2,935	-7.177%
2026-06-09	88.0000	93.2100	70.8500	83.7500	-1.806%	197	2,939	-20.000%
2026-06-08	92.1300	92.1300	84.9400	85.2900	+3.595%	168	2,811	-21.444%
2026-06-05	95.5000	98.6500	81.9200	82.3300	-20.531%	320	2,744	-18.620%
2026-06-04	99.3000	108.0000	92.8600	103.6000	-31.391%	243	2,725	-35.328%
2026-06-03	148.0000	158.0000	148.0000	151.0000	+0.166%	28	2,626	-55.629%
2026-06-02	155.2000	155.2000	149.7000	150.7500	+10.318%	34	2,639	-55.556%
2026-06-01	123.1500	138.0500	123.1500	136.6500	+11.743%	37	2,650	-50.970%
2026-05-29	120.0000	123.5300	115.5000	122.2900	+13.336%	25	2,649	-45.212%
2026-05-28	107.9000	107.9000	107.9000	107.9000	+5.701%	1	2,641	-37.905%
2026-05-27	107.0000	107.0000	100.4500	102.0800	-1.846%	8	2,642	-34.365%
2026-05-26	107.1000	112.0800	103.5000	104.0000	+7.794%	63	2,643	-35.577%
2026-05-22	98.0500	98.0500	96.1500	96.4800	-0.073%	7	2,656	-30.556%
2026-05-21	102.0000	102.4600	96.5500	96.5500	-3.930%	16	2,648	-30.606%
2026-05-20	98.5000	104.0000	98.2600	100.5000	+4.394%	27	2,648	-33.333%
2026-05-19	94.4000	98.4000	94.0400	96.2700	-5.608%	25	2,649	-30.404%
2026-05-18	104.2000	105.0000	101.1500	101.9900	-4.235%	22	2,649	-34.307%
2026-05-15	108.5000	108.5000	105.0000	106.5000	-9.730%	10	2,649	-37.089%
2026-05-14	111.8900	117.9800	108.0000	117.9800	+17.756%	24	2,641	-43.211%
2026-05-13	92.6200	100.1900	92.6200	100.1900	+1.902%	6	2,636	-33.127%
2026-05-12	105.0000	105.0000	94.4200	98.3200	-8.625%	15	2,636	-31.855%
2026-05-11	107.5100	111.0000	107.5100	107.6000	+0.308%	77	2,636	-37.732%
2026-05-08	102.2300	111.3000	102.0500	107.2700	+9.459%	30	2,643	-37.541%
2026-05-07	100.2600	100.2600	94.6500	98.0000	-5.950%	22	2,618	-31.633%
2026-05-06	106.4000	106.5200	100.9500	104.2000	-4.140%	265	2,618	-35.701%
2026-05-05	100.9000	109.9500	100.9000	108.7000	+12.947%	26	2,749	-38.362%
2026-05-04	99.0000	99.0000	96.2400	96.2400	-6.226%	4	2,748	-30.382%
2026-05-01	99.3100	102.6300	99.3100	102.6300	+6.739%	6	2,751	-34.717%
2026-04-30	98.6200	99.1300	93.0000	96.1500	+4.002%	86	2,751	-30.317%
2026-04-29	89.6500	92.4500	87.0000	92.4500	+3.911%	60	2,742	-27.528%
2026-04-28	89.5000	89.5000	86.1900	88.9700	-11.331%	7	2,739	-24.694%
2026-04-27	100.8200	100.8200	100.3400	100.3400	-5.062%	2	2,736	-33.227%
2026-04-24	101.2200	105.6900	99.2500	105.6900	+1.772%	40	2,737	-36.607%
2026-04-23	106.3800	109.5800	103.3200	103.8500	+0.241%	17	2,744	-35.484%
2026-04-22	93.8400	103.9800	91.0000	103.6000	+15.380%	30	2,747	-35.328%
2026-04-21	87.5000	89.7900	87.5000	89.7900	+1.561%	4	2,746	-25.381%
2026-04-20	89.8500	89.8500	87.4100	88.4100	-4.731%	10	2,746	-24.217%
2026-04-17	90.2500	92.8000	90.2500	92.8000	+3.861%	65	2,744	-27.802%
2026-04-16	87.8900	89.4000	87.6500	89.3500	+3.295%	109	2,736	-25.014%
2026-04-15	83.5500	86.9700	82.5600	86.5000	+13.190%	34	2,685	-22.543%
2026-04-14	76.8000	77.2000	75.2000	76.4200	-0.689%	31	2,680	-12.327%
2026-04-13	73.9800	77.0500	73.8400	76.9500	+4.694%	41	2,675	-12.930%
2026-04-10	68.9700	75.9600	68.9700	73.5000	+15.748%	43	2,678	-8.844%
2026-04-09	62.3400	64.0000	61.4400	63.5000	+9.294%	14	2,672	+5.512%
2026-04-08	55.8100	58.9200	55.6400	58.1000	+17.043%	16	2,675	+15.318%
2026-04-07	46.5000	49.6400	45.8000	49.6400	+25.195%	7	2,669	+34.972%
2026-04-06	39.6500	39.6500	39.6500	39.6500	-4.227%	10	2,667	+68.979%
2026-04-02	41.4000	41.4000	41.4000	41.4000	+1.745%	2	2,678	+61.836%
2026-04-01	41.6700	41.6700	40.6900	40.6900	+13.028%	4	2,678	+64.660%
2026-03-31	35.6000	36.0000	35.5000	36.0000	+7.463%	113	2,678	+86.111%
2026-03-30	38.0000	38.0000	32.8400	33.5000	-12.304%	1,195	2,677	+100.000%
2026-03-27	39.4000	39.6500	38.2000	38.2000	-9.048%	28	3,156	+75.393%
2026-03-26	43.9800	43.9800	41.9500	42.0000	-5.405%	1,922	3,167	+59.524%
2026-03-25	45.8900	45.8900	44.4000	44.4000	+0.113%	1,824	4,157	+50.901%
2026-03-24	44.7200	44.7200	43.6000	44.3500	-6.435%	1,874	2,812	+51.071%
2026-03-23	45.8500	47.5500	45.8500	47.4000	+12.857%	1,989	3,633	+41.350%
2026-03-20	45.6500	45.6500	42.0000	42.0000	-6.791%	1,831	2,694	+59.524%
2026-03-19	41.8000	45.0600	41.8000	45.0600	+0.760%	3,748	3,593	+48.691%
2026-03-18	48.0000	48.0000	44.7200	44.7200	-4.034%	95	3,990	+49.821%
2026-03-17	48.2900	48.2900	45.6000	46.6000	-7.540%	2,124	3,994	+43.777%
2026-03-16	50.3000	50.4000	50.3000	50.4000	+1.388%	2	2,637	+32.937%
2026-03-13	56.8100	56.8100	49.7100	49.7100	-14.293%	8	2,638	+34.782%
2026-03-12	58.0000	58.0000	58.0000	58.0000	-1.293%	1	2,637	+15.517%
2026-03-11	59.8300	59.8300	58.7600	58.7600	-6.730%	6	2,637	+14.023%
2026-03-10	65.0000	65.0000	63.0000	63.0000	0.000%	4	2,640	+6.349%
2026-03-09	52.0000	63.2300	52.0000	63.0000	+5.175%	33	2,641	+6.349%
2026-03-06	53.2300	59.9000	53.2300	59.9000	+17.015%	11	2,756	+11.853%
2026-03-05	50.4100	55.2000	50.4100	51.1900	+7.996%	36	2,761	+30.885%
2026-03-04	48.4000	48.8000	47.4000	47.4000	+3.381%	42	2,748	+41.350%
2026-03-03	46.2500	48.0500	45.8000	45.8500	-5.229%	11	2,761	+46.129%
2026-03-02	48.3000	49.2500	48.3000	48.3800	-4.932%	1,536	2,757	+38.487%
2026-02-27	47.0500	50.8900	47.0500	50.8900	+4.712%	24	3,375	+31.657%
2026-02-26	51.9000	52.4000	47.2500	48.6000	-17.079%	36	3,368	+37.860%
2026-02-25	59.0000	59.0000	58.6100	58.6100	+6.448%	6	3,373	+14.315%
2026-02-24	52.4000	55.0600	52.4000	55.0600	-1.450%	6	3,373	+21.685%
2026-02-23	57.2000	57.2000	55.8000	55.8700	-4.003%	8	3,369	+19.921%
2026-02-20	58.2000	58.2000	58.2000	58.2000	-1.606%	4	3,367	+15.120%
2026-02-18	59.1200	59.2800	58.8000	59.1500	+10.768%	12	3,367	+13.271%
2026-02-17	53.4000	53.4000	53.4000	53.4000	-11.736%	1	3,366	+25.468%
2026-02-12	66.5500	66.5500	60.5000	60.5000	-4.694%	11	3,366	+10.744%
2026-02-11	65.6500	65.6500	62.9900	63.4800	-2.248%	10	3,376	+5.545%
2026-02-10	64.9400	64.9400	64.9400	64.9400	-3.377%	1	3,376	+3.172%
2026-02-09	59.4000	70.6500	59.4000	67.2100	+11.091%	37	3,376	-0.312%
2026-02-06	55.0000	61.1300	55.0000	60.5000	+11.933%	6	3,371	+10.744%
2026-02-05	50.0000	55.6000	50.0000	54.0500	+11.443%	1,519	3,372	+23.959%
2026-02-04	50.9000	50.9000	43.1500	48.5000	-6.461%	1,573	2,031	+38.144%
2026-02-03	50.6000	51.8500	49.4500	51.8500	-12.119%	2,525	3,159	+29.219%
2026-02-02	59.0000	59.0000	59.0000	59.0000	-0.657%	50	775	+13.559%
2026-01-30	60.1000	60.8500	59.3900	59.3900	+2.045%	3	775	+12.814%
2026-01-29	54.1900	58.2000	54.1900	58.2000	+2.465%	62	775	+15.120%
2026-01-28	57.0000	57.0000	56.4500	56.8000	-4.858%	31	771	+17.958%
2026-01-27	59.7000	59.7000	59.7000	59.7000	+6.607%	5	762	+12.228%
2026-01-26	54.4400	56.3600	54.4400	56.0000	+5.621%	4	757	+19.643%
2026-01-23	51.8100	53.1100	51.5500	53.0200	-5.826%	4	756	+26.367%
2026-01-22	60.4000	60.4000	56.3000	56.3000	-1.228%	5	753	+19.005%
2026-01-21	56.4000	57.0000	56.4000	57.0000	-5.941%	7	750	+17.544%
2026-01-20	64.2000	64.2500	60.6000	60.6000	-4.114%	11	744	+10.561%
2026-01-14	63.8100	63.8100	61.2800	63.2000	-13.127%	14	746	+6.013%
2026-01-13	72.7500	72.7500	72.7500	72.7500	+11.906%	1	738	-7.904%
2026-01-09	64.4000	65.0100	64.4000	65.0100	-0.763%	2	738	+3.061%
2026-01-07	67.1400	67.1400	65.5100	65.5100	+1.487%	5	737	+2.274%
2026-01-05	65.2500	65.2500	64.5500	64.5500	-7.786%	6	736	+3.796%
2026-01-02	72.0000	75.0000	70.0000	70.0000	+3.627%	80	736	-4.286%
2025-12-31	67.5500	67.5500	67.5500	67.5500	-2.666%	1	736	-0.814%
2025-12-30	69.8000	69.8000	69.4000	69.4000	+1.819%	4	736	-3.458%
2025-12-29	69.4000	69.4000	68.1600	68.1600	-3.593%	16	737	-1.702%
2025-12-26	70.2000	70.7000	70.2000	70.7000	+1.727%	6	728	-5.233%
2025-12-24	67.9000	69.5000	67.9000	69.5000	+1.047%	2	730	-3.597%
2025-12-23	64.8400	68.7800	63.1900	68.7800	+5.653%	8	730	-2.588%
2025-12-22	65.0000	65.1000	63.5000	65.1000	+6.026%	6	730	+2.919%
2025-12-19	62.6900	62.6900	60.4000	61.4000	+5.317%	4	729	+9.121%
2025-12-18	59.8500	59.8500	58.3000	58.3000	+2.371%	3	727	+14.923%
2025-12-17	62.2000	62.2000	55.8500	56.9500	-14.515%	48	729	+17.647%
2025-12-16	66.2600	67.3000	63.9000	66.6200	+1.016%	443	713	+0.570%
2025-12-15	74.0000	74.0000	65.8300	65.9500	-14.903%	27	887	+1.592%
2025-12-12	89.4000	89.4000	75.2700	77.5000	-28.360%	613	871	-13.548%
2025-12-11	102.0000	108.1800	102.0000	108.1800	-1.278%	4	637	-38.066%
2025-12-10	108.7500	109.5800	108.7500	109.5800	+1.275%	22	640	-38.857%
2025-12-09	106.1000	108.5400	106.1000	108.2000	+4.380%	120	657	-38.078%
2025-12-08	104.8200	104.9500	103.6600	103.6600	+6.866%	3	543	-35.366%
2025-12-05	98.0000	98.0000	97.0000	97.0000	+6.150%	2	542	-30.928%
2025-12-04	91.3800	91.3800	91.3800	91.3800	+3.465%	1	542	-26.680%
2025-12-03	88.3200	88.3200	88.3200	88.3200	-6.589%	1	543	-24.139%
2025-12-02	92.4600	94.6000	92.4600	94.5500	-0.818%	22	542	-29.138%
2025-12-01	98.1000	99.5000	95.3300	95.3300	-8.275%	10	547	-29.718%
2025-11-28	103.8900	103.9300	103.6800	103.9300	+0.212%	11	548	-35.534%
2025-11-26	98.1000	104.3300	97.8700	103.7100	+8.756%	50	546	-35.397%
2025-11-25	92.6500	97.5500	88.6100	95.3600	+4.676%	108	546	-29.740%
2025-11-24	88.3600	91.1000	87.5000	91.1000	+26.651%	260	511	-26.454%
2025-11-21	71.0200	71.9500	68.4000	71.9300	-6.826%	19	390	-6.854%
2025-11-20	88.5000	88.5500	77.0900	77.2000	+3.624%	19	378	-13.212%
2025-11-19	69.9800	74.5000	69.9800	74.5000	+7.830%	4	373	-10.067%
2025-11-18	67.0300	69.0900	67.0300	69.0900	-1.553%	2	373	-3.025%
2025-11-17	73.7000	73.7000	70.1800	70.1800	+0.978%	2	373	-4.531%
2025-11-14	64.0500	69.9500	64.0500	69.5000	+4.198%	33	373	-3.597%
2025-11-13	65.8200	67.3500	65.8200	66.7000	-10.888%	21	370	+0.450%
2025-11-12	76.0000	76.0000	74.8500	74.8500	-1.513%	11	360	-10.488%
2025-11-11	76.0000	76.0000	76.0000	76.0000	-1.872%	3	363	-11.842%
2025-11-10	78.2300	78.2300	77.4500	77.4500	+11.487%	5	363	-13.493%
2025-11-07	69.3300	69.4700	67.5000	69.4700	-8.712%	6	367	-3.555%
2025-11-06	76.3000	76.3000	76.1000	76.1000	-5.372%	2	365	-11.958%
2025-11-05	81.8000	81.8000	80.4200	80.4200	+7.013%	2	367	-16.687%
2025-11-04	82.6500	82.6500	75.1500	75.1500	-10.000%	4	367	-10.845%
2025-11-03	84.3300	84.3300	83.5000	83.5000	-5.114%	2	364	-19.760%
2025-10-31	88.9500	89.3000	88.0000	88.0000	-1.001%	7	364	-23.864%
2025-10-29	88.2900	91.3400	88.2300	88.8900	+5.295%	18	363	-24.626%
2025-10-28	80.0000	84.4200	79.3000	84.4200	+10.036%	18	361	-20.635%
2025-10-27	76.3200	76.7200	73.5000	76.7200	+6.852%	3	361	-12.669%
2025-10-24	72.0000	72.0000	71.2700	71.8000	+6.798%	65	361	-6.685%
2025-10-23	67.3600	67.3600	67.2300	67.2300	-0.134%	2	366	-0.342%
2025-10-22	68.3600	68.3600	67.3200	67.3200	-3.137%	2	366	-0.475%
2025-10-21	68.7000	69.5000	68.7000	69.5000	-1.488%	84	367	-3.597%
2025-10-20	75.0000	75.0000	70.5500	70.5500	-2.555%	12	369	-5.032%
2025-10-17	68.9000	72.4000	68.9000	72.4000	-3.079%	4	366	-7.459%
2025-10-16	79.8000	79.8000	74.7000	74.7000	+0.946%	8	367	-10.308%
2025-10-15	75.1500	76.5100	73.6600	74.0000	+5.114%	15	369	-9.459%
2025-10-14	68.8800	70.4000	68.8800	70.4000	-6.854%	4	360	-4.830%
2025-10-13	68.8500	76.7500	68.5000	75.5800	+31.170%	35	360	-11.352%
2025-10-10	64.4000	64.4000	57.6200	57.6200	-12.829%	4	356	+16.279%
2025-10-09	64.8000	66.4500	64.8000	66.1000	+5.171%	5	357	+1.362%
2025-10-08	62.8500	62.8500	62.8500	62.8500	+4.194%	5	357	+6.603%
2025-10-07	61.5000	61.5000	58.0800	60.3200	-1.115%	19	362	+11.074%
2025-10-03	61.0000	61.0000	61.0000	61.0000	-2.244%	5	358	+9.836%
2025-10-02	60.4000	62.4000	60.4000	62.4000	+7.958%	13	353	+7.372%
2025-10-01	53.9900	58.3000	53.9900	57.8000	-1.868%	6	341	+15.917%
2025-09-26	58.2400	58.9000	58.1000	58.9000	-1.008%	11	335	+13.752%
2025-09-25	60.7400	60.7400	59.4500	59.5000	-3.362%	14	328	+12.605%
2025-09-24	61.1900	62.4000	61.1900	61.5700	-1.013%	20	328	+8.819%
2025-09-23	64.2100	64.2100	62.2000	62.2000	+0.566%	121	323	+7.717%
2025-09-22	62.0000	62.0000	61.8500	61.8500	-0.881%	10	202	+8.327%
2025-09-19	62.4000	62.4000	62.4000	62.4000	-3.256%	1	208	+7.372%
2025-09-18	64.6800	65.1000	64.4000	64.5000	+0.703%	7	208	+3.876%
2025-09-17	65.8000	65.8500	64.0000	64.0500	-12.007%	18	214	+4.606%
2025-09-16	75.2500	75.2500	71.7500	72.7900	+2.018%	7	214	-7.954%
2025-09-15	71.6500	71.6500	71.3500	71.3500	-1.109%	20	213	-6.097%
2025-09-12	72.1500	72.1500	72.1500	72.1500	+0.069%	1	196	-7.138%
2025-09-11	76.3500	76.3500	72.1000	72.1000	-6.339%	4	195	-7.074%
2025-09-10	70.4800	79.6500	70.4800	76.9800	+32.155%	49	195	-12.964%
2025-09-09	62.5000	62.5000	58.2500	58.2500	-4.633%	8	173	+15.021%
2025-09-08	64.3000	64.3000	60.8000	61.0800	+8.413%	12	169	+9.692%
2025-09-05	62.3000	62.7500	53.4400	56.3400	+42.093%	120	165	+18.921%
2025-09-03	40.2900	40.2900	39.6500	39.6500	+4.315%	3	49	+68.979%
2025-09-02	38.0100	38.0100	38.0100	38.0100	-12.399%	1	49	+76.269%
2025-08-28	42.5000	43.3900	42.5000	43.3900	+12.555%	5	50	+54.413%
2025-08-19	38.5500	38.5500	38.5500	38.5500	-16.739%	2	49	+73.800%
2025-08-14	46.1800	46.3000	46.1800	46.3000	+0.434%	7	49	+44.708%
2025-08-12	46.1000	46.1000	46.1000	46.1000	+3.549%	1	45	+45.336%
2025-08-08	44.5200	44.5200	44.5200	44.5200	+6.051%	2	44	+50.494%
2025-08-06	41.9800	41.9800	41.9800	41.9800	+10.184%	1	42	+59.600%
2025-08-05	38.2000	38.2000	38.1000	38.1000	+1.817%	2	42	+75.853%
2025-08-01	37.0000	37.4200	37.0000	37.4200	-6.683%	2	43	+79.049%
2025-07-31	40.1000	40.1000	40.1000	40.1000	-3.373%	1	42	+67.082%
2025-07-30	41.5000	41.5000	41.5000	41.5000	+10.080%	2	41	+61.446%
2025-07-28	37.2800	37.7000	37.1000	37.7000	+4.288%	10	39	+77.719%
2025-07-24	36.5500	36.5500	36.1500	36.1500	+7.750%	17	29	+85.339%
2025-07-16	33.5500	33.5500	33.5500	33.5500	+7.705%	1	12	+99.702%
2025-07-14	31.1500	31.1500	31.1500	31.1500	-1.424%	1	11	+115.088%
2025-07-11	31.6000	31.6000	31.6000	31.6000	0.000%	10	10	+112.025%