Dark

AVGO20270617C430
AVGO Jun 17 2027 430.00 Call (AVGO270617C00430000)
option OPRA

EOD

Jul 1, 2026

58.10-6.290%(-3.90)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	57.9000	58.1000	57.0000	58.1000	-6.290%	76	1,225	0.000%
2026-06-30	61.1800	62.0000	59.2500	62.0000	+3.853%	3	1,227	-6.290%
2026-06-29	53.4200	59.7000	53.4200	59.7000	+3.916%	8	1,228	-2.680%
2026-06-26	58.6300	58.6300	56.5000	57.4500	-10.570%	45	1,224	+1.131%
2026-06-25	66.5100	66.5100	64.2400	64.2400	+1.006%	29	1,224	-9.558%
2026-06-24	66.3700	66.3700	63.6000	63.6000	-3.064%	32	1,196	-8.648%
2026-06-23	64.8000	65.6100	64.8000	65.6100	-11.218%	5	1,165	-11.446%
2026-06-22	74.4700	74.7700	73.8700	73.9000	+3.807%	17	1,166	-21.380%
2026-06-17	70.1600	74.9000	68.9600	71.1900	+13.324%	12	1,171	-18.387%
2026-06-16	69.7200	69.7200	62.8200	62.8200	-12.871%	5	1,167	-7.514%
2026-06-15	70.1000	72.1000	70.1000	72.1000	+10.177%	5	1,166	-19.417%
2026-06-12	66.0000	66.4300	64.9000	65.4400	-5.896%	26	1,167	-11.216%
2026-06-11	62.2500	70.1000	62.2500	69.5400	+11.585%	31	1,157	-16.451%
2026-06-10	65.4000	65.4000	62.0000	62.3200	-13.300%	33	1,151	-6.772%
2026-06-09	76.2100	76.2100	62.0800	71.8800	-4.339%	16	1,152	-19.171%
2026-06-08	82.4500	82.4500	74.2500	75.1400	+5.091%	76	1,147	-22.678%
2026-06-05	85.0000	85.0000	71.5000	71.5000	-23.201%	200	1,177	-18.741%
2026-06-04	90.0000	96.5000	83.3200	93.1000	-30.058%	322	1,053	-37.594%
2026-06-03	141.1000	141.6500	133.1100	133.1100	-0.165%	31	891	-56.352%
2026-06-02	140.0000	140.1800	133.3300	133.3300	+10.693%	104	886	-56.424%
2026-06-01	115.5000	125.0000	114.9700	120.4500	+10.161%	55	910	-51.764%
2026-05-29	107.3400	109.3400	100.0000	109.3400	+17.570%	44	945	-46.863%
2026-05-28	90.0000	94.8500	90.0000	93.0000	+2.423%	43	940	-37.527%
2026-05-27	88.8400	91.3500	88.8400	90.8000	-0.220%	83	909	-36.013%
2026-05-26	94.6000	98.3000	91.0000	91.0000	+8.076%	16	906	-36.154%
2026-05-22	84.2500	84.2500	84.2000	84.2000	-0.941%	10	894	-30.998%
2026-05-21	85.0000	85.0000	85.0000	85.0000	-5.113%	1	893	-31.647%
2026-05-20	86.0000	89.5800	86.0000	89.5800	+6.137%	2	893	-35.142%
2026-05-19	83.8000	85.5000	83.8000	84.4000	-6.128%	4	897	-31.161%
2026-05-18	89.7600	89.9100	87.3100	89.9100	-5.208%	34	897	-35.380%
2026-05-15	96.5100	96.6600	92.8000	94.8500	-9.191%	71	897	-38.745%
2026-05-14	97.3000	104.4500	94.9500	104.4500	+20.542%	18	892	-44.375%
2026-05-13	83.5000	86.6600	83.5000	86.6500	-4.843%	39	857	-32.949%
2026-05-12	92.7600	92.7600	91.0600	91.0600	-4.178%	3	857	-36.196%
2026-05-11	94.0000	96.7900	94.0000	95.0300	+0.635%	68	857	-38.861%
2026-05-08	89.5500	95.3200	89.5500	94.4300	+11.751%	42	850	-38.473%
2026-05-07	89.3500	89.3500	84.5000	84.5000	-5.003%	206	1,067	-31.243%
2026-05-06	89.0200	90.8200	88.6300	88.9500	-4.856%	51	811	-34.682%
2026-05-05	90.1000	95.8500	90.0800	93.4900	+9.975%	146	815	-37.854%
2026-05-04	84.3600	85.0100	84.3200	85.0100	-4.644%	3	749	-31.655%
2026-05-01	89.6500	89.6500	89.1500	89.1500	+3.965%	4	749	-34.829%
2026-04-30	84.1400	86.0000	84.1400	85.7500	+11.654%	104	749	-32.245%
2026-04-28	78.5000	78.8500	75.5000	76.8000	-13.014%	9	747	-24.349%
2026-04-27	90.7300	90.7300	87.7900	88.2900	-4.241%	15	753	-34.194%
2026-04-24	93.7000	93.7000	87.4500	92.2000	-0.721%	23	763	-36.985%
2026-04-23	95.9500	96.3000	92.2200	92.8700	+1.001%	71	759	-37.439%
2026-04-22	84.9500	91.9500	84.9500	91.9500	+20.717%	23	727	-36.813%
2026-04-21	75.5600	76.1700	75.5600	76.1700	+0.224%	3	725	-23.723%
2026-04-20	75.7500	76.0000	75.5800	76.0000	-4.403%	10	725	-23.553%
2026-04-17	80.5200	80.5200	78.7300	79.5000	+2.528%	24	724	-26.918%
2026-04-16	76.8800	77.5400	76.7200	77.5400	+5.454%	44	721	-25.071%
2026-04-15	74.1400	75.7000	73.5300	73.5300	+11.056%	8	707	-20.985%
2026-04-14	66.2000	66.2100	66.2000	66.2100	+1.115%	6	701	-12.249%
2026-04-10	61.0000	65.4800	61.0000	65.4800	+23.013%	4	705	-11.271%
2026-04-09	54.6000	54.6500	53.2300	53.2300	+9.279%	29	703	+9.149%
2026-04-08	47.9500	48.7100	47.9500	48.7100	+13.649%	8	712	+19.277%
2026-04-07	42.8600	42.8600	42.8600	42.8600	+27.788%	8	705	+35.558%
2026-04-06	33.4200	33.5400	33.4200	33.5400	+23.083%	2	697	+73.226%
2026-03-30	27.8500	27.8500	27.2500	27.2500	-16.128%	34	697	+113.211%
2026-03-27	32.4900	32.4900	32.4900	32.4900	-8.479%	1	663	+78.824%
2026-03-26	35.5000	35.5000	35.5000	35.5000	-3.794%	3	663	+63.662%
2026-03-24	37.0500	37.0500	36.9000	36.9000	-5.457%	2	663	+57.453%
2026-03-23	40.6300	40.6300	39.0300	39.0300	+10.473%	22	665	+48.860%
2026-03-20	37.3500	37.3500	35.3300	35.3300	-0.198%	10	645	+64.449%
2026-03-19	36.0000	36.0000	35.4000	35.4000	-4.195%	4	642	+64.124%
2026-03-18	38.3700	38.3700	36.9500	36.9500	-15.581%	2	644	+57.240%
2026-03-16	42.1000	43.7700	42.1000	43.7700	-0.273%	17	644	+32.739%
2026-03-13	43.8900	43.8900	43.8900	43.8900	-13.312%	1	643	+32.376%
2026-03-11	51.2100	51.3300	50.5800	50.6300	-2.578%	68	642	+14.754%
2026-03-10	51.9700	51.9700	51.9700	51.9700	+1.862%	4	608	+11.795%
2026-03-09	51.0200	51.0200	51.0200	51.0200	+10.194%	1	604	+13.877%
2026-03-05	43.0000	47.3700	43.0000	46.3000	+15.002%	24	603	+25.486%
2026-03-03	40.2600	40.2600	40.2600	40.2600	-0.959%	1	606	+44.312%
2026-03-02	40.6500	40.6500	40.6500	40.6500	-20.216%	1	605	+42.927%
2026-02-25	50.8700	50.9500	50.8700	50.9500	+7.717%	73	659	+14.033%
2026-02-24	47.3000	47.3000	47.3000	47.3000	-5.096%	3	659	+22.833%
2026-02-23	49.8400	49.8400	49.8400	49.8400	-5.247%	63	662	+16.573%
2026-02-19	52.6000	52.6000	52.6000	52.6000	+2.335%	1	599	+10.456%
2026-02-17	51.4000	51.4000	51.4000	51.4000	-5.131%	1	599	+13.035%
2026-02-12	54.1800	54.1800	54.1800	54.1800	-1.041%	2	598	+7.235%
2026-02-11	54.7500	54.7500	54.7500	54.7500	-2.406%	1	596	+6.119%
2026-02-09	56.0500	56.3500	55.7000	56.1000	+23.297%	7	595	+3.565%
2026-02-03	42.4000	45.5000	42.4000	45.5000	-10.556%	16	596	+27.692%
2026-02-02	50.8700	50.8700	50.8700	50.8700	+0.633%	3	587	+14.213%
2026-01-30	50.6500	50.6500	50.5500	50.5500	+3.163%	10	587	+14.936%
2026-01-29	49.0000	49.0000	49.0000	49.0000	-5.642%	1	592	+18.571%
2026-01-28	51.9300	51.9300	51.9300	51.9300	+1.525%	1	593	+11.881%
2026-01-27	50.0400	51.1500	50.0400	51.1500	+6.076%	6	593	+13.587%
2026-01-26	48.2200	48.2200	48.2200	48.2200	+5.584%	1	591	+20.489%
2026-01-23	45.3500	45.6700	45.3500	45.6700	-13.504%	11	590	+27.217%
2026-01-21	52.8000	52.8000	52.8000	52.8000	-6.016%	1	581	+10.038%
2026-01-20	56.9800	56.9800	56.1800	56.1800	-7.811%	5	580	+3.418%
2026-01-16	58.9000	60.9400	58.9000	60.9400	+5.250%	3	578	-4.660%
2026-01-15	57.9000	57.9000	57.9000	57.9000	-8.008%	15	578	+0.345%
2026-01-13	62.9500	62.9500	62.9400	62.9400	+4.292%	2	578	-7.690%
2026-01-12	60.5000	60.5000	60.3500	60.3500	+9.488%	2	578	-3.728%
2026-01-05	55.1200	55.1200	55.1200	55.1200	-6.067%	1	577	+5.406%
2026-01-02	64.5200	64.5200	58.6800	58.6800	-0.034%	12	577	-0.988%
2025-12-31	59.0800	59.0800	58.7000	58.7000	+3.619%	43	567	-1.022%
2025-12-22	54.7000	56.6500	54.7000	56.6500	+3.565%	8	560	+2.560%
2025-12-19	53.9000	54.7000	53.9000	54.7000	+9.510%	6	560	+6.216%
2025-12-18	50.0000	50.0000	49.9500	49.9500	+4.171%	2	555	+16.316%
2025-12-17	50.0000	50.0000	47.9500	47.9500	-15.551%	71	555	+21.168%
2025-12-16	57.2500	57.2500	56.4500	56.7800	-0.299%	17	542	+2.325%
2025-12-15	59.4200	60.1500	56.9500	56.9500	-18.759%	20	552	+2.019%
2025-12-12	75.0000	75.0000	68.7600	70.1000	-21.014%	21	543	-17.118%
2025-12-11	88.7500	88.7500	88.7500	88.7500	-8.505%	2	529	-34.535%
2025-12-10	97.0000	97.0000	97.0000	97.0000	+3.522%	5	529	-40.103%
2025-12-09	93.9000	93.9500	93.7000	93.7000	+2.629%	5	524	-37.994%
2025-12-08	92.4500	92.4500	91.3000	91.3000	+7.983%	7	524	-36.364%
2025-12-05	84.5500	84.5500	84.5500	84.5500	+4.383%	3	518	-31.283%
2025-12-04	81.2000	81.2000	81.0000	81.0000	+4.895%	20	516	-28.272%
2025-12-03	77.2300	77.2300	77.2200	77.2200	-12.598%	5	496	-24.760%
2025-12-01	87.1000	88.3500	87.1000	88.3500	+0.034%	7	495	-34.239%
2025-11-26	89.0000	89.0000	88.3200	88.3200	+18.790%	3	488	-34.216%
2025-11-24	74.3500	74.3500	74.3500	74.3500	-4.065%	14	488	-21.856%
2025-11-20	77.5000	77.5000	77.5000	77.5000	+22.240%	1	500	-25.032%
2025-11-17	61.5400	63.4000	61.5400	63.4000	+2.839%	5	499	-8.360%
2025-11-14	61.6500	61.6500	61.6500	61.6500	+7.554%	14	499	-5.758%
2025-11-13	58.2600	58.2600	57.3200	57.3200	-9.675%	2	488	+1.361%
2025-11-07	63.4600	63.4600	63.4600	63.4600	-4.800%	4	488	-8.446%
2025-11-06	66.6600	66.6600	66.6600	66.6600	-13.237%	4	488	-12.841%
2025-10-30	78.3500	78.3500	76.8300	76.8300	+3.031%	3	484	-24.378%
2025-10-28	69.1000	74.5700	69.1000	74.5700	+19.408%	3	481	-22.087%
2025-10-17	62.4500	62.4500	62.4500	62.4500	+9.427%	1	479	-6.966%
2025-10-09	57.0700	57.0700	57.0700	57.0700	+5.315%	1	480	+1.805%
2025-10-03	54.1900	54.1900	54.1900	54.1900	+10.322%	1	481	+7.215%
2025-10-01	51.1600	51.1600	49.1200	49.1200	-6.705%	2	481	+18.282%
2025-09-22	52.6500	52.6500	52.6500	52.6500	-4.620%	30	481	+10.351%
2025-09-17	55.4500	55.6500	55.2000	55.2000	-12.631%	471	483	+5.254%
2025-09-16	62.2500	63.1800	62.2500	63.1800	+28.676%	27	90	-8.041%
2025-09-09	49.1000	49.1000	49.1000	49.1000	-8.104%	2	89	+18.330%
2025-09-08	53.4300	53.4300	53.4300	53.4300	+69.029%	80	89	+8.740%
2025-09-02	31.8700	31.8700	31.4700	31.6100	+5.052%	3	9	+83.803%
2025-08-20	30.0000	30.0900	30.0000	30.0900	-10.313%	2	7	+93.087%
2025-07-29	33.5500	33.5500	33.5500	33.5500	0.000%	7	7	+73.174%