Dark

AVGO20270617C440
AVGO Jun 17 2027 440.00 Call (AVGO270617C00440000)
option OPRA

EOD

Jul 1, 2026

53.85-8.574%(-5.05)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	54.7500	55.0500	53.8500	53.8500	-8.574%	21	994	0.000%
2026-06-30	57.3200	58.9000	57.3200	58.9000	+4.285%	10	983	-8.574%
2026-06-29	56.1500	56.4800	56.0800	56.4800	+5.275%	10	986	-4.657%
2026-06-26	55.0100	55.8500	53.3300	53.6500	-10.284%	10	987	+0.373%
2026-06-25	60.2000	61.0500	59.8000	59.8000	-1.239%	52	982	-9.950%
2026-06-24	62.9800	63.8500	60.5500	60.5500	-1.705%	9	971	-11.065%
2026-06-23	61.6000	61.6000	61.6000	61.6000	-13.713%	10	975	-12.581%
2026-06-22	75.0000	75.0000	70.7400	71.3900	-9.850%	5	974	-24.569%
2026-06-18	77.5000	79.1900	77.5000	79.1900	+11.066%	7	978	-31.999%
2026-06-17	72.0400	72.0400	71.3000	71.3000	+19.311%	4	978	-24.474%
2026-06-16	61.6800	62.0400	59.7600	59.7600	-10.806%	5	976	-9.890%
2026-06-15	69.5100	69.5100	67.0000	67.0000	+6.535%	4	972	-19.627%
2026-06-12	64.5000	64.5000	62.2000	62.8900	-2.526%	9	973	-14.374%
2026-06-11	63.1400	64.5200	60.8000	64.5200	+7.265%	9	974	-16.538%
2026-06-10	61.5500	62.2000	59.9900	60.1500	-11.544%	36	971	-10.474%
2026-06-09	77.2100	77.2100	61.4300	68.0000	-4.922%	24	993	-20.809%
2026-06-08	73.5400	73.5400	71.1000	71.5200	-2.428%	15	976	-24.706%
2026-06-05	80.6000	80.6000	71.5500	73.3000	-15.728%	19	968	-26.535%
2026-06-04	85.8800	88.5800	79.9300	86.9800	-33.936%	72	962	-38.089%
2026-06-03	136.2500	137.8000	131.6600	131.6600	+4.825%	28	931	-59.099%
2026-06-02	133.5800	135.6500	125.6000	125.6000	+6.785%	8	932	-57.126%
2026-06-01	105.0000	118.5000	105.0000	117.6200	+12.988%	135	932	-54.217%
2026-05-29	96.0000	104.9700	96.0000	104.1000	+16.417%	30	928	-48.271%
2026-05-28	89.4200	89.4200	89.4200	89.4200	+1.200%	10	933	-39.779%
2026-05-27	88.3600	88.3600	88.3600	88.3600	+8.952%	1	933	-39.056%
2026-05-22	81.1000	81.1000	81.1000	81.1000	-5.577%	1	933	-33.600%
2026-05-20	85.8900	85.8900	85.8900	85.8900	+7.363%	3	933	-37.304%
2026-05-19	79.7400	80.0000	79.7400	80.0000	-6.814%	6	933	-32.688%
2026-05-18	83.8000	85.8500	83.8000	85.8500	-5.576%	3	933	-37.274%
2026-05-15	96.6500	96.6500	90.9200	90.9200	-8.669%	8	933	-40.772%
2026-05-14	88.5000	99.5500	88.5000	99.5500	+23.038%	445	933	-45.907%
2026-05-13	77.0000	80.9100	77.0000	80.9100	-1.329%	3	538	-33.445%
2026-05-12	87.0500	87.0500	82.0000	82.0000	-10.147%	4	538	-34.329%
2026-05-11	93.2500	93.2500	91.0000	91.2600	+0.728%	68	538	-40.993%
2026-05-08	85.1000	93.8000	85.1000	90.6000	+15.209%	54	538	-40.563%
2026-05-07	82.8200	86.1000	77.6100	78.6400	-7.537%	17	493	-31.523%
2026-05-06	94.1100	94.1100	84.4600	85.0500	-6.743%	65	504	-36.684%
2026-05-05	86.6000	91.6500	86.5500	91.2000	+13.067%	50	508	-40.954%
2026-05-04	84.2700	84.2700	80.6600	80.6600	-5.106%	4	498	-33.238%
2026-05-01	84.6500	85.0000	84.2000	85.0000	+5.866%	9	492	-36.647%
2026-04-30	78.7500	80.4400	78.7500	80.2900	+9.283%	71	492	-32.931%
2026-04-28	77.9600	77.9600	71.2500	73.4700	-12.525%	9	511	-26.705%
2026-04-27	85.1800	85.3700	82.4500	83.9900	-4.816%	73	512	-35.885%
2026-04-24	84.3700	88.2400	83.2000	88.2400	-0.350%	19	484	-38.973%
2026-04-23	91.5800	92.1300	87.7000	88.5500	+0.579%	18	474	-39.187%
2026-04-22	79.5800	88.0400	79.5800	88.0400	+22.618%	15	470	-38.835%
2026-04-20	73.3000	73.3000	71.8000	71.8000	-4.749%	2	473	-25.000%
2026-04-17	76.3200	76.4000	74.6400	75.3800	+2.044%	164	474	-28.562%
2026-04-16	71.7600	73.8700	71.7600	73.8700	+3.750%	50	392	-27.102%
2026-04-15	71.0500	72.0200	70.4300	71.2000	+13.448%	72	409	-24.368%
2026-04-14	62.9800	62.9800	62.5400	62.7600	+6.409%	4	397	-14.197%
2026-04-13	58.9800	58.9800	58.9800	58.9800	-1.206%	1	395	-8.698%
2026-04-10	60.4200	60.6000	59.7000	59.7000	+19.400%	61	395	-9.799%
2026-04-09	47.2500	50.0000	47.2500	50.0000	+58.983%	11	375	+7.700%
2026-04-06	31.4500	31.4500	31.4500	31.4500	+5.360%	1	375	+71.224%
2026-03-31	29.8500	29.8500	29.8500	29.8500	+15.563%	3	374	+80.402%
2026-03-30	27.7000	27.8500	25.8300	25.8300	-23.285%	31	371	+108.479%
2026-03-26	33.6800	33.7600	33.6700	33.6700	-10.926%	3	379	+59.935%
2026-03-23	36.5000	37.8000	36.4000	37.8000	+13.309%	13	379	+42.460%
2026-03-20	33.3300	33.6000	33.1700	33.3600	-4.330%	10	374	+61.421%
2026-03-18	34.9300	35.0400	34.8700	34.8700	-15.956%	3	376	+54.431%
2026-03-16	40.1200	41.6000	40.1200	41.4900	+0.339%	5	376	+29.790%
2026-03-13	41.2900	41.3500	41.2900	41.3500	-14.033%	4	373	+30.230%
2026-03-11	48.4600	48.6100	47.7900	48.1000	+3.108%	144	371	+11.954%
2026-03-06	46.6500	46.6500	46.6500	46.6500	+20.170%	1	319	+15.434%
2026-03-04	40.0800	40.0800	38.8200	38.8200	-3.192%	9	318	+38.717%
2026-02-26	39.0500	40.1000	39.0500	40.1000	-19.639%	13	310	+34.289%
2026-02-25	49.9000	49.9000	49.9000	49.9000	+1.012%	3	299	+7.916%
2026-02-19	49.4000	49.4000	49.4000	49.4000	+2.639%	10	299	+9.008%
2026-02-18	48.1300	48.1300	48.1300	48.1300	-14.054%	6	289	+11.884%
2026-02-11	55.0000	56.0000	55.0000	56.0000	+1.818%	2	286	-3.839%
2026-02-10	55.0000	55.0000	55.0000	55.0000	+2.230%	1	288	-2.091%
2026-02-09	53.4000	53.8000	53.1500	53.8000	+6.387%	7	289	+0.093%
2026-02-06	50.5800	50.5800	50.5700	50.5700	+28.188%	4	290	+6.486%
2026-02-05	39.4500	39.4500	39.4500	39.4500	+9.129%	1	290	+36.502%
2026-02-04	41.2000	41.2000	36.1500	36.1500	-10.586%	9	289	+48.963%
2026-02-03	39.6700	40.4300	39.6700	40.4300	-12.489%	3	289	+33.193%
2026-01-26	46.2000	46.2000	46.2000	46.2000	+6.944%	2	289	+16.558%
2026-01-23	43.5000	43.5200	43.2000	43.2000	-7.455%	3	288	+24.653%
2026-01-22	46.6800	46.6800	46.6800	46.6800	-10.214%	17	288	+15.360%
2026-01-14	50.4800	51.9900	50.4800	51.9900	-12.900%	11	288	+3.578%
2026-01-13	59.6900	59.6900	59.6900	59.6900	+12.199%	1	293	-9.784%
2026-01-09	54.0000	54.0000	53.2000	53.2000	+8.838%	2	293	+1.222%
2026-01-08	48.8800	48.8800	48.8800	48.8800	-11.609%	2	294	+10.168%
2026-01-07	55.2900	55.3000	55.2900	55.3000	+2.351%	12	294	-2.622%
2026-01-06	54.0300	54.0300	54.0300	54.0300	-1.189%	1	294	-0.333%
2026-01-05	54.2700	54.6800	54.2700	54.6800	-6.418%	3	295	-1.518%
2026-01-02	58.4300	58.4300	58.4300	58.4300	+5.279%	1	295	-7.838%
2025-12-23	55.5000	55.5000	55.5000	55.5000	+5.795%	1	295	-2.973%
2025-12-22	52.4600	52.4600	52.4600	52.4600	+4.129%	1	296	+2.650%
2025-12-19	50.3800	50.3800	50.3800	50.3800	+6.399%	1	297	+6.888%
2025-12-18	46.7900	48.0000	46.7900	47.3500	+2.268%	4	296	+13.728%
2025-12-17	49.8200	49.8200	46.3000	46.3000	-14.259%	17	294	+16.307%
2025-12-16	54.5000	54.5000	53.4000	54.0000	-0.644%	17	301	-0.278%
2025-12-15	58.2800	58.2800	53.7500	54.3500	-13.730%	16	288	-0.920%
2025-12-12	70.0000	70.0000	63.0000	63.0000	-34.457%	119	278	-14.524%
2025-12-10	90.1500	96.1200	90.1500	96.1200	+4.934%	123	199	-43.976%
2025-12-09	89.6300	92.1000	89.6300	91.6000	+18.637%	35	108	-41.212%
2025-12-04	77.2100	77.2100	77.2100	77.2100	+3.374%	1	75	-30.255%
2025-12-03	74.6700	74.6900	74.6700	74.6900	-5.932%	2	75	-27.902%
2025-12-02	81.3500	82.0500	78.7000	79.4000	-2.301%	6	75	-32.179%
2025-12-01	83.4100	84.3500	81.2700	81.2700	-8.839%	9	75	-33.739%
2025-11-26	83.1300	89.1500	82.4600	89.1500	+16.111%	6	77	-39.596%
2025-11-25	76.7800	76.7800	76.7800	76.7800	+3.185%	1	77	-29.865%
2025-11-24	74.4100	74.4100	74.4100	74.4100	+27.153%	4	77	-27.631%
2025-11-21	60.4000	60.4000	58.4600	58.5200	-12.330%	12	73	-7.980%
2025-11-19	66.7000	66.7500	66.7000	66.7500	+16.962%	2	83	-19.326%
2025-11-18	57.6500	57.6500	57.0700	57.0700	-2.677%	5	84	-5.642%
2025-11-14	58.6400	58.6400	58.6400	58.6400	+8.092%	2	81	-8.168%
2025-11-13	54.3000	54.3000	54.2500	54.2500	-16.833%	5	79	-0.737%
2025-11-10	65.2300	65.2300	65.2300	65.2300	+10.634%	4	74	-17.446%
2025-11-07	58.9600	58.9600	58.9600	58.9600	-21.282%	3	70	-8.667%
2025-10-31	75.0000	75.0000	74.9000	74.9000	-3.417%	2	70	-28.104%
2025-10-29	75.0100	77.7600	75.0100	77.5500	+8.310%	69	71	-30.561%
2025-10-28	71.6000	71.6000	71.6000	71.6000	+28.870%	1	46	-24.791%
2025-10-23	55.5700	55.5700	55.5600	55.5600	-5.446%	3	46	-3.078%
2025-10-17	59.5700	59.5700	58.7600	58.7600	+15.442%	2	46	-8.356%
2025-10-08	50.9000	50.9000	50.9000	50.9000	+8.483%	150	46	+5.796%
2025-10-01	43.7500	48.5400	43.7500	46.9200	+3.348%	5	196	+14.770%
2025-09-29	45.4000	45.4000	45.4000	45.4000	-5.239%	2	197	+18.612%
2025-09-25	45.9000	47.9100	45.9000	47.9100	-4.352%	5	196	+12.398%
2025-09-24	50.0900	50.0900	50.0900	50.0900	-2.738%	1	196	+7.506%
2025-09-18	51.5000	51.5000	51.5000	51.5000	-13.300%	1	197	+4.563%
2025-09-16	60.6500	60.6500	58.7000	59.4000	-7.188%	164	197	-9.343%
2025-09-10	62.5400	64.0000	62.5400	64.0000	+37.783%	11	46	-15.859%
2025-09-09	46.4500	46.4500	46.4500	46.4500	-5.185%	2	35	+15.931%
2025-09-08	51.1100	51.1100	48.9900	48.9900	+12.182%	2	35	+9.920%
2025-09-05	43.6700	43.6700	43.6700	43.6700	+46.790%	12	34	+23.311%
2025-09-02	29.9000	29.9000	29.7500	29.7500	-11.247%	2	24	+81.008%
2025-08-28	33.5300	33.5300	33.5200	33.5200	+11.733%	2	25	+60.650%
2025-08-22	30.0000	30.0000	30.0000	30.0000	+9.091%	15	24	+79.500%
2025-08-20	27.6500	27.6500	27.5000	27.5000	-8.088%	4	9	+95.818%
2025-08-05	31.3900	31.3900	29.9200	29.9200	-3.639%	2	6	+79.980%
2025-08-04	31.0500	31.0500	31.0500	31.0500	+0.648%	1	6	+73.430%
2025-07-31	30.8500	30.8500	30.8500	30.8500	-3.140%	1	7	+74.554%
2025-07-30	32.0200	32.0200	31.8500	31.8500	+0.951%	6	6	+69.074%
2025-07-29	31.5500	31.5500	31.5500	31.5500	0.000%	1	0	+70.681%