Dark

AVGO20270617C410
AVGO Jun 17 2027 410.00 Call (AVGO270617C00410000)
option OPRA

EOD

Jul 1, 2026

62.96-8.488%(-5.84)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	64.3400	64.3500	62.9200	62.9600	-8.488%	12	3,254	0.000%
2026-06-30	67.0800	68.8000	66.8800	68.8000	+3.614%	6	3,255	-8.488%
2026-06-29	63.5800	66.4000	63.5800	66.4000	+1.794%	9	3,255	-5.181%
2026-06-26	66.1300	66.1300	62.7000	65.2300	-7.344%	19	3,255	-3.480%
2026-06-25	70.6500	70.6500	70.4000	70.4000	-2.168%	2	3,241	-10.568%
2026-06-24	75.0000	75.0000	70.7300	71.9600	-2.361%	7	3,242	-12.507%
2026-06-23	77.8200	77.8200	72.1000	73.7000	-8.368%	15	3,243	-14.573%
2026-06-22	89.2000	89.2000	80.4300	80.4300	-11.993%	47	3,236	-21.721%
2026-06-18	91.5300	92.1500	88.0000	91.3900	+17.137%	164	3,228	-31.108%
2026-06-17	72.8000	83.0000	72.8000	78.0200	+12.827%	9	3,228	-19.303%
2026-06-16	75.5000	76.0000	69.1500	69.1500	-12.502%	32	3,226	-8.952%
2026-06-15	79.0000	80.4500	78.1000	79.0300	+10.393%	13	3,213	-20.334%
2026-06-12	72.9000	72.9000	71.5000	71.5900	-5.926%	4	3,218	-12.055%
2026-06-11	71.7900	76.5900	70.8000	76.1000	+5.621%	53	3,217	-17.267%
2026-06-10	72.2500	72.2500	69.4000	72.0500	+4.648%	127	3,213	-12.616%
2026-06-09	87.8200	89.4000	68.8500	68.8500	-16.098%	34	3,200	-8.555%
2026-06-08	86.0000	87.0000	81.0000	82.0600	+4.668%	28	3,195	-23.276%
2026-06-05	91.3500	91.3500	78.4000	78.4000	-23.728%	106	3,197	-19.694%
2026-06-04	96.7500	104.1100	90.0000	102.7900	-30.241%	366	3,179	-38.749%
2026-06-03	150.5900	150.5900	147.3500	147.3500	+0.828%	17	3,005	-57.272%
2026-06-02	148.6500	155.1500	146.1400	146.1400	+11.243%	17	2,996	-56.918%
2026-06-01	119.8000	131.3700	119.8000	131.3700	+15.490%	19	3,005	-52.074%
2026-05-29	106.4400	117.0000	106.4400	113.7500	+11.520%	19	3,010	-44.651%
2026-05-28	96.5000	102.0000	96.5000	102.0000	+2.791%	2	2,999	-38.275%
2026-05-27	96.0000	99.2300	96.0000	99.2300	-4.587%	4	2,998	-36.551%
2026-05-26	106.9900	106.9900	104.0000	104.0000	+12.457%	2	2,994	-39.462%
2026-05-22	92.4800	92.4800	92.4800	92.4800	-1.101%	1	2,991	-31.920%
2026-05-21	95.7500	95.7500	92.5000	93.5100	-3.199%	7	2,989	-32.670%
2026-05-20	99.3600	99.3600	96.6000	96.6000	+4.432%	5	2,989	-34.824%
2026-05-19	91.9500	94.5500	89.8000	92.5000	-4.491%	7	2,985	-31.935%
2026-05-18	96.0000	98.1500	95.4000	96.8500	-6.144%	6	2,985	-34.992%
2026-05-15	102.5000	104.8700	100.5000	103.1900	-9.347%	14	2,985	-38.986%
2026-05-14	105.8400	113.8300	105.8400	113.8300	+22.662%	10	2,980	-44.689%
2026-05-13	93.4500	93.4500	92.7500	92.8000	-2.490%	7	2,972	-32.155%
2026-05-12	92.8000	95.1700	90.2200	95.1700	-8.438%	21	2,972	-33.845%
2026-05-11	106.7100	106.7100	103.9400	103.9400	+0.864%	8	2,972	-39.427%
2026-05-08	101.1500	103.0500	101.1500	103.0500	+10.450%	5	2,971	-38.903%
2026-05-07	94.2200	96.2600	88.8000	93.3000	-4.747%	58	2,972	-32.519%
2026-05-06	106.9100	106.9100	95.8500	97.9500	-6.223%	136	2,959	-35.722%
2026-05-05	97.0500	104.7400	97.0500	104.4500	+8.070%	14	3,076	-39.722%
2026-05-04	96.4100	96.6500	96.4100	96.6500	-1.307%	7	3,078	-34.858%
2026-05-01	96.3500	97.9300	96.3500	97.9300	+3.684%	14	3,082	-35.709%
2026-04-30	95.4500	95.4500	91.5100	94.4500	+13.604%	22	3,082	-33.340%
2026-04-29	85.6500	86.6400	83.1400	83.1400	+0.544%	4	3,090	-24.272%
2026-04-28	86.0000	86.0000	82.6900	82.6900	-15.622%	13	3,089	-23.860%
2026-04-27	100.4900	100.4900	95.4100	98.0000	-3.686%	24	3,083	-35.755%
2026-04-24	95.1000	101.7500	92.9900	101.7500	+2.385%	22	3,082	-38.123%
2026-04-23	101.4400	105.2500	99.3800	99.3800	-1.555%	75	3,074	-36.647%
2026-04-22	88.7500	100.9500	88.6200	100.9500	+18.849%	22	3,095	-37.632%
2026-04-21	82.5600	86.3500	82.5600	84.9400	+2.337%	167	3,225	-25.877%
2026-04-20	82.6900	83.0000	82.6900	83.0000	-3.991%	2	3,225	-24.145%
2026-04-17	86.9500	87.4500	86.4000	86.4500	+3.286%	14	3,226	-27.172%
2026-04-16	83.7000	83.7000	83.7000	83.7000	-0.357%	1	3,224	-24.779%
2026-04-15	83.0500	84.0000	81.0000	84.0000	+14.441%	42	3,223	-25.048%
2026-04-14	72.8000	73.4000	72.8000	73.4000	+2.300%	16	3,226	-14.223%
2026-04-13	69.4400	71.7500	69.4400	71.7500	+1.947%	17	3,236	-12.251%
2026-04-10	66.4300	72.2000	66.4300	70.3800	+20.205%	50	3,225	-10.543%
2026-04-09	58.6000	58.6000	58.5500	58.5500	+4.274%	4	3,196	+7.532%
2026-04-08	56.1500	56.1500	56.1500	56.1500	+45.278%	1	3,196	+12.128%
2026-04-02	38.2600	38.7500	38.2600	38.6500	+24.237%	177	3,048	+62.898%
2026-03-30	32.4000	32.8000	31.1100	31.1100	-15.439%	20	3,048	+102.379%
2026-03-27	38.3300	38.3300	36.7900	36.7900	-6.363%	4	3,066	+71.133%
2026-03-26	40.7000	40.7000	39.1000	39.2900	-9.135%	9	3,067	+60.244%
2026-03-25	43.2400	43.2400	43.2400	43.2400	+7.056%	10	3,063	+45.606%
2026-03-20	41.5600	41.5600	40.3900	40.3900	-5.807%	6	3,063	+55.880%
2026-03-19	42.8800	42.8800	42.8800	42.8800	+2.120%	2	3,057	+46.828%
2026-03-18	44.7000	44.7000	41.9900	41.9900	-4.568%	4	3,057	+49.940%
2026-03-17	43.0700	44.1000	42.7900	44.0000	-9.278%	1,840	3,058	+43.091%
2026-03-16	48.0000	48.5000	48.0000	48.5000	-13.824%	5	4,165	+29.814%
2026-03-11	56.4000	56.5200	55.8300	56.2800	-2.663%	16	4,166	+11.869%
2026-03-10	63.0000	63.0000	57.8200	57.8200	-3.633%	3	4,159	+8.890%
2026-03-09	60.0000	60.0000	60.0000	60.0000	+14.286%	1	4,158	+4.933%
2026-03-06	55.0000	56.1300	52.5000	52.5000	+1.449%	4	4,157	+19.924%
2026-03-05	49.5000	51.7500	49.5000	51.7500	+11.578%	8	4,157	+21.662%
2026-03-04	46.3800	46.3800	46.3800	46.3800	-0.258%	1	4,158	+35.748%
2026-03-02	46.5000	46.5000	46.4300	46.5000	-1.940%	1,435	4,159	+35.398%
2026-02-27	47.5000	47.5000	47.4200	47.4200	+1.109%	5	3,159	+32.771%
2026-02-26	45.9500	46.9000	45.9500	46.9000	-11.509%	3	3,159	+34.243%
2026-02-17	53.0000	53.0000	53.0000	53.0000	-10.397%	1	3,160	+18.792%
2026-02-12	59.1500	59.1500	59.1500	59.1500	-7.172%	1	3,161	+6.441%
2026-02-11	63.6900	63.7200	63.4500	63.7200	-0.887%	8	3,160	-1.193%
2026-02-09	62.0000	65.9000	61.0000	64.2900	+35.347%	86	3,161	-2.069%
2026-02-05	47.5000	47.5000	47.5000	47.5000	+12.559%	50	3,148	+32.547%
2026-02-04	43.8000	43.8000	40.9900	42.2000	-12.900%	3	3,182	+49.194%
2026-02-03	49.8700	49.8700	46.6500	48.4500	-11.909%	2,489	3,183	+29.948%
2026-02-02	55.0000	55.0000	55.0000	55.0000	+7.843%	1	3,992	+14.473%
2026-01-29	51.0000	51.0000	51.0000	51.0000	-9.172%	2	3,992	+23.451%
2026-01-27	56.1500	56.1500	56.1500	56.1500	+7.156%	5	3,991	+12.128%
2026-01-26	52.8000	53.5300	52.4000	52.4000	+3.048%	1,849	3,987	+20.153%
2026-01-23	49.8500	50.8500	48.7000	50.8500	-4.399%	1,851	2,984	+23.815%
2026-01-22	53.6700	53.6700	53.0000	53.1900	-2.350%	3	3,372	+18.368%
2026-01-21	54.4700	54.4700	54.4700	54.4700	-6.086%	1	3,372	+15.587%
2026-01-20	60.0000	60.0000	58.0000	58.0000	-7.717%	11	3,371	+8.552%
2026-01-16	62.8500	62.8500	62.8500	62.8500	-2.225%	1	3,371	+0.175%
2026-01-15	65.4000	65.4000	64.2800	64.2800	+6.600%	5	3,371	-2.054%
2026-01-14	60.3000	60.3000	60.3000	60.3000	-13.237%	1	3,369	+4.411%
2026-01-13	70.1000	70.1000	69.5000	69.5000	+7.836%	6	3,369	-9.410%
2026-01-12	65.4000	65.9500	63.5500	64.4500	+2.448%	4	3,369	-2.312%
2026-01-09	58.7000	62.9100	58.7000	62.9100	+13.351%	7	3,366	+0.079%
2026-01-08	57.5000	57.5000	55.5000	55.5000	-10.281%	61	3,359	+13.441%
2026-01-07	61.8600	61.8600	61.8600	61.8600	-0.865%	1	3,320	+1.778%
2026-01-06	63.0000	65.1000	62.4000	62.4000	-0.952%	18	3,319	+0.897%
2026-01-05	62.0000	63.7000	60.8500	63.0000	-2.778%	31	3,319	-0.063%
2026-01-02	66.5000	66.5000	64.7500	64.8000	+0.310%	14	3,317	-2.840%
2025-12-31	63.9000	64.6000	63.9000	64.6000	-3.424%	14	3,315	-2.539%
2025-12-30	66.0000	66.8900	66.0000	66.8900	+1.579%	4	3,315	-5.875%
2025-12-29	65.9000	65.9000	65.8500	65.8500	-1.746%	3	3,312	-4.389%
2025-12-26	66.4200	67.4400	66.4200	67.0200	+2.133%	4	3,312	-6.058%
2025-12-23	65.6200	65.6200	65.6200	65.6200	+5.839%	1	3,311	-4.054%
2025-12-22	62.3500	62.3500	62.0000	62.0000	+5.983%	8	3,310	+1.548%
2025-12-19	58.5000	58.5000	58.5000	58.5000	+6.752%	4	3,309	+7.624%
2025-12-18	57.3000	57.3000	54.8000	54.8000	+3.592%	2,079	3,309	+14.891%
2025-12-17	62.3000	62.3000	52.9000	52.9000	-15.360%	2,587	1,748	+19.017%
2025-12-16	62.5000	63.5800	61.5000	62.5000	-0.715%	2,596	2,672	+0.736%
2025-12-15	65.7000	65.7000	62.9500	62.9500	-14.097%	112	301	+0.016%
2025-12-12	82.9300	83.3000	73.2800	73.2800	-29.822%	21	227	-14.083%
2025-12-11	100.7500	104.4200	100.7000	104.4200	-1.630%	21	221	-39.705%
2025-12-10	103.9900	106.1500	103.9900	106.1500	+2.809%	3	222	-40.688%
2025-12-09	100.0500	103.2500	100.0500	103.2500	+3.250%	12	222	-39.022%
2025-12-08	98.7200	100.2900	98.7200	100.0000	+15.701%	12	227	-37.040%
2025-12-03	85.6300	86.4300	84.5000	86.4300	-3.538%	6	228	-27.155%
2025-12-02	91.2000	91.2000	89.6000	89.6000	-2.820%	11	227	-29.732%
2025-12-01	94.1400	94.6500	92.2000	92.2000	-7.365%	8	223	-31.714%
2025-11-28	101.1000	101.1000	99.4800	99.5300	+2.082%	8	224	-36.743%
2025-11-26	94.4500	97.5000	94.1500	97.5000	+6.441%	32	224	-35.426%
2025-11-25	86.6600	91.6000	86.6600	91.6000	+3.258%	8	224	-31.266%
2025-11-24	84.2400	88.7100	84.2400	88.7100	+20.285%	8	219	-29.027%
2025-11-19	73.7500	73.7500	73.7500	73.7500	+9.340%	15	217	-14.631%
2025-11-14	62.6000	67.4500	62.6000	67.4500	+5.473%	62	212	-6.657%
2025-11-13	64.0000	64.0000	63.9500	63.9500	-12.744%	10	175	-1.548%
2025-11-12	73.2900	73.2900	73.2900	73.2900	-0.691%	1	167	-14.095%
2025-11-10	73.8000	73.8000	73.8000	73.8000	-4.268%	1	167	-14.688%
2025-11-05	76.4500	77.0900	76.4500	77.0900	+9.348%	5	166	-18.329%
2025-11-04	74.1700	74.1700	70.5000	70.5000	-11.875%	7	168	-10.695%
2025-11-03	80.0000	80.0000	80.0000	80.0000	-0.658%	1	166	-21.300%
2025-10-31	85.3500	85.7500	80.5300	80.5300	-7.437%	6	166	-21.818%
2025-10-29	88.5000	88.5000	87.0000	87.0000	+6.123%	3	166	-27.632%
2025-10-28	77.5500	81.9800	77.5500	81.9800	+13.451%	10	167	-23.201%
2025-10-27	71.3000	72.2600	71.3000	72.2600	+1.918%	6	164	-12.870%
2025-10-24	69.9500	70.9000	69.9500	70.9000	-2.004%	4	164	-11.199%
2025-10-13	72.3500	72.3500	72.3500	72.3500	+17.071%	1	160	-12.979%
2025-10-08	61.8000	61.8000	61.8000	61.8000	+7.292%	1	159	+1.877%
2025-10-07	55.8000	57.6000	55.8000	57.6000	-2.373%	5	160	+9.306%
2025-10-06	59.0000	59.0000	59.0000	59.0000	+3.147%	1	159	+6.712%
2025-10-01	57.2000	57.2000	57.2000	57.2000	+12.488%	1	159	+10.070%
2025-09-30	50.8500	50.8500	50.8500	50.8500	-10.317%	1	159	+23.815%
2025-09-29	56.7000	56.7000	56.7000	56.7000	+5.390%	3	158	+11.041%
2025-09-26	53.8000	53.8000	53.8000	53.8000	-2.004%	1	155	+17.026%
2025-09-25	54.9000	54.9000	54.9000	54.9000	-6.553%	1	154	+14.681%
2025-09-24	57.4500	58.7500	57.4500	58.7500	+0.496%	9	154	+7.166%
2025-09-23	61.0800	61.0800	58.4600	58.4600	-0.663%	121	154	+7.698%
2025-09-22	59.2000	59.2000	58.8500	58.8500	-4.958%	6	89	+6.984%
2025-09-18	61.9200	61.9200	61.9200	61.9200	-0.642%	1	94	+1.680%
2025-09-17	61.6000	62.3200	60.6000	62.3200	-9.981%	13	95	+1.027%
2025-09-16	68.8000	69.5300	68.8000	69.2300	+0.625%	3	88	-9.057%
2025-09-15	68.8000	68.8000	68.8000	68.8000	-4.245%	1	89	-8.488%
2025-09-10	70.7800	76.7000	70.7800	71.8500	+30.994%	17	89	-12.373%
2025-09-09	54.8500	54.8500	54.8500	54.8500	-5.561%	2	74	+14.786%
2025-09-08	59.5600	59.5600	58.0800	58.0800	+14.039%	3	74	+8.402%
2025-09-05	58.6100	58.6200	50.9300	50.9300	+42.661%	14	75	+23.621%
2025-09-02	36.0200	36.0200	35.7000	35.7000	-4.290%	2	67	+76.359%
2025-08-27	37.3000	37.3000	37.3000	37.3000	+2.897%	1	67	+68.794%
2025-08-19	35.5500	36.2500	35.5500	36.2500	-13.298%	18	68	+73.683%
2025-08-13	41.8100	41.8100	41.8100	41.8100	-3.995%	7	86	+50.586%
2025-08-12	43.5500	43.5500	43.5500	43.5500	+5.448%	2	79	+44.569%
2025-08-11	41.3000	41.3000	41.3000	41.3000	+4.849%	1	79	+52.446%
2025-08-06	39.8000	39.8000	39.3900	39.3900	+10.429%	4	79	+59.838%
2025-08-05	36.0700	36.0700	35.6700	35.6700	+1.624%	2	77	+76.507%
2025-08-01	35.1000	35.1000	35.1000	35.1000	-8.570%	1	76	+79.373%
2025-07-30	38.3900	38.3900	38.3900	38.3900	+10.126%	1	76	+64.001%
2025-07-28	34.8600	34.8600	34.8600	34.8600	+1.633%	1	76	+80.608%
2025-07-25	34.3000	34.3000	34.3000	34.3000	-0.146%	14	75	+83.557%
2025-07-24	34.3500	34.3500	34.3500	34.3500	+13.554%	10	61	+83.290%
2025-07-22	31.1000	31.1000	30.2500	30.2500	-12.319%	3	51	+108.132%
2025-07-21	35.0000	35.0000	34.5000	34.5000	+4.704%	3	51	+82.493%
2025-07-18	32.9500	32.9500	32.9500	32.9500	-3.824%	10	50	+91.077%
2025-07-17	32.0000	34.2600	32.0000	34.2600	+8.900%	10	40	+83.771%
2025-07-15	31.4600	31.4600	31.4600	31.4600	+6.644%	2	30	+100.127%
2025-07-11	29.5000	29.5000	29.5000	29.5000	-2.833%	10	28	+113.424%
2025-07-10	30.3600	30.3600	30.3600	30.3600	-5.273%	1	18	+107.378%
2025-07-09	33.0000	33.0000	31.0100	32.0500	0.000%	19	18	+96.443%