Dark

AVGO20270617C520
AVGO Jun 17 2027 520.00 Call (AVGO270617C00520000)
option OPRA

EOD

Jul 1, 2026

35.55-8.494%(-3.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	35.5500	35.5500	35.5500	35.5500	-8.494%	1	417	0.000%
2026-06-30	38.8500	38.8500	38.8500	38.8500	+9.437%	5	416	-8.494%
2026-06-26	35.9500	37.9000	35.5000	35.5000	-15.817%	37	421	+0.141%
2026-06-25	43.5000	43.5000	42.1700	42.1700	-2.044%	4	424	-15.698%
2026-06-23	43.0500	43.0500	43.0500	43.0500	-11.310%	1	424	-17.422%
2026-06-22	48.5400	48.5400	48.5400	48.5400	-11.375%	2	424	-26.761%
2026-06-18	54.7800	55.1000	53.9700	54.7700	+15.281%	15	416	-35.092%
2026-06-17	45.9000	48.3300	45.9000	47.5100	+17.106%	9	416	-25.174%
2026-06-16	40.3100	40.5700	40.3100	40.5700	-12.451%	2	415	-12.374%
2026-06-15	47.0400	47.0400	46.0900	46.3400	+7.021%	14	416	-23.284%
2026-06-12	44.0600	44.0600	43.0100	43.3000	+3.415%	9	416	-17.898%
2026-06-10	41.8700	41.8700	41.8700	41.8700	-12.314%	1	420	-15.094%
2026-06-09	51.4000	51.4000	41.3600	47.7500	-8.612%	12	420	-25.550%
2026-06-08	52.0300	52.2500	50.7400	52.2500	+5.769%	8	420	-31.962%
2026-06-05	55.7700	55.7700	48.6000	49.4000	-24.661%	14	420	-28.036%
2026-06-04	57.0100	67.2500	56.7200	65.5700	-34.430%	97	413	-45.783%
2026-06-03	102.6800	103.7200	97.0000	100.0000	+1.061%	36	440	-64.450%
2026-06-02	103.9400	103.9500	94.1300	98.9500	+15.286%	146	433	-64.073%
2026-06-01	76.4500	87.5000	76.4500	85.8300	+37.438%	119	322	-58.581%
2026-05-28	60.5800	62.4500	60.0300	62.4500	+1.380%	51	319	-43.074%
2026-05-27	61.6000	61.6000	61.6000	61.6000	+0.081%	3	317	-42.289%
2026-05-26	63.2000	63.2000	61.5500	61.5500	+8.458%	5	320	-42.242%
2026-05-22	56.7500	56.7500	56.7500	56.7500	+1.159%	10	311	-37.357%
2026-05-21	59.4000	59.4000	56.1000	56.1000	-5.556%	186	209	-36.631%
2026-05-20	59.4000	59.4000	59.4000	59.4000	+5.058%	10	209	-40.152%
2026-05-19	56.5400	56.5400	56.5400	56.5400	-3.268%	1	197	-37.124%
2026-05-18	60.0000	61.0000	58.4500	58.4500	-10.146%	7	197	-39.179%
2026-05-15	65.0500	65.0500	65.0500	65.0500	-3.985%	5	197	-45.350%
2026-05-14	70.6600	70.6600	67.7500	67.7500	+15.971%	4	192	-47.528%
2026-05-13	56.9600	58.6500	56.9600	58.4200	-9.525%	14	180	-39.148%
2026-05-11	64.9900	65.1100	64.5700	64.5700	+1.049%	5	180	-44.943%
2026-05-08	63.6900	65.9100	63.4000	63.9000	+14.619%	47	176	-44.366%
2026-05-07	57.7600	57.7700	55.6900	55.7500	-3.547%	4	183	-36.233%
2026-05-06	57.8000	57.8000	57.8000	57.8000	-9.546%	1	181	-38.495%
2026-05-05	60.6000	63.9000	60.0000	63.9000	+15.032%	8	181	-44.366%
2026-05-04	54.5900	55.5500	54.5900	55.5500	-2.969%	19	178	-36.004%
2026-05-01	57.1000	57.2500	57.1000	57.2500	+4.091%	2	177	-37.904%
2026-04-30	54.7000	55.0000	54.7000	55.0000	+11.902%	2	177	-35.364%
2026-04-29	49.1500	49.1500	49.1500	49.1500	-15.868%	14	176	-27.670%
2026-04-27	58.2900	58.6200	58.2600	58.4200	-5.485%	19	162	-39.148%
2026-04-23	61.3300	62.5000	61.3300	61.8100	+3.017%	3	158	-42.485%
2026-04-22	56.9600	60.0000	56.8900	60.0000	+20.000%	6	157	-40.750%
2026-04-21	50.0000	50.0000	50.0000	50.0000	-4.031%	1	158	-28.900%
2026-04-20	52.1000	52.1000	52.1000	52.1000	+2.157%	1	158	-31.766%
2026-04-17	52.3400	52.3400	51.0000	51.0000	+0.990%	3	158	-30.294%
2026-04-16	49.6500	50.5000	49.6500	50.5000	+5.318%	2	158	-29.604%
2026-04-15	47.9500	47.9500	47.9500	47.9500	+16.440%	1	159	-25.860%
2026-04-13	41.1800	41.1800	41.1800	41.1800	+41.658%	6	159	-13.672%
2026-04-08	28.6700	29.0700	28.6700	29.0700	+14.449%	24	156	+22.291%
2026-04-07	25.4000	25.4000	25.4000	25.4000	+35.829%	1	148	+39.961%
2026-04-02	18.7000	18.7000	18.7000	18.7000	+11.310%	2	148	+90.107%
2026-03-30	16.8000	16.8000	16.8000	16.8000	-13.402%	2	148	+111.607%
2026-03-27	19.4000	19.4000	19.4000	19.4000	-13.778%	1	150	+83.247%
2026-03-24	22.5000	22.5000	22.5000	22.5000	0.000%	2	149	+58.000%
2026-03-20	22.2700	22.5000	22.2000	22.5000	+0.223%	15	149	+58.000%
2026-03-18	23.6400	23.9500	22.3300	22.4500	-5.434%	13	150	+58.352%
2026-03-17	23.7900	23.7900	23.7400	23.7400	-22.747%	2	139	+49.747%
2026-03-13	30.7600	30.7600	30.7300	30.7300	-1.348%	2	138	+15.685%
2026-03-12	30.2200	31.1500	30.2200	31.1500	-2.687%	4	137	+14.125%
2026-03-11	31.7500	32.1800	31.7500	32.0100	+2.761%	20	137	+11.059%
2026-03-06	31.1000	31.1500	31.1000	31.1500	-5.319%	2	149	+14.125%
2026-02-25	33.3000	33.3200	32.9000	32.9000	-0.904%	8	149	+8.055%
2026-02-17	33.2500	33.2500	33.2000	33.2000	-14.543%	2	149	+7.078%
2026-02-09	38.8500	38.8500	38.8500	38.8500	+12.283%	40	150	-8.494%
2026-02-06	34.6000	34.6000	34.6000	34.6000	+21.404%	1	110	+2.746%
2026-02-05	28.5000	28.5000	28.5000	28.5000	+2.518%	19	109	+24.737%
2026-02-03	29.9500	29.9500	27.8000	27.8000	-7.333%	35	109	+27.878%
2026-01-29	30.0000	30.0000	30.0000	30.0000	0.000%	15	101	+18.500%
2026-01-26	30.4500	30.4500	30.0000	30.0000	+3.806%	29	107	+18.500%
2026-01-23	28.9000	28.9000	28.9000	28.9000	-11.350%	10	78	+23.010%
2026-01-22	32.6000	32.6000	32.6000	32.6000	-15.653%	5	68	+9.049%
2026-01-12	38.6500	38.6500	38.6500	38.6500	0.000%	4	68	-8.021%
2026-01-06	39.0700	39.1300	38.6500	38.6500	+5.601%	4	64	-8.021%
2026-01-05	36.6000	36.6000	36.6000	36.6000	-16.094%	5	61	-2.869%
2026-01-02	43.6200	43.6200	43.6200	43.6200	+20.999%	6	61	-18.501%
2025-12-22	36.0500	36.0500	36.0500	36.0500	+8.258%	4	55	-1.387%
2025-12-17	33.3000	33.3000	33.3000	33.3000	-26.813%	8	58	+6.757%
2025-12-12	51.9000	51.9000	45.5000	45.5000	-32.642%	16	66	-21.868%
2025-12-09	67.0000	67.5500	66.8000	67.5500	+3.051%	6	63	-47.372%
2025-12-08	65.5500	65.5500	65.5500	65.5500	+11.631%	1	62	-45.767%
2025-12-05	58.7200	58.7200	58.7200	58.7200	+5.045%	5	61	-39.458%
2025-12-04	55.0500	55.9000	55.0500	55.9000	+4.525%	11	63	-36.404%
2025-12-03	53.2900	53.4800	53.2900	53.4800	-6.699%	2	61	-33.527%
2025-12-02	57.3200	57.3200	57.3200	57.3200	-7.548%	1	60	-37.980%
2025-12-01	62.0000	62.0000	62.0000	62.0000	-1.992%	3	60	-42.661%
2025-11-26	63.2600	63.2600	63.2600	63.2600	+11.511%	1	61	-43.803%
2025-11-25	56.5500	56.7300	56.5500	56.7300	+4.765%	5	61	-37.335%
2025-11-24	54.1500	54.1500	54.1500	54.1500	+33.935%	5	58	-34.349%
2025-11-21	40.4300	40.4300	40.4300	40.4300	-8.218%	1	58	-12.070%
2025-11-19	44.0500	44.0500	44.0500	44.0500	-12.391%	2	58	-19.296%
2025-10-28	50.2800	50.2800	50.2800	50.2800	+17.230%	1	58	-29.296%
2025-10-27	42.2200	42.8900	42.2200	42.8900	+3.674%	10	53	-17.114%
2025-10-24	41.3700	41.3700	41.3700	41.3700	+10.882%	4	53	-14.068%
2025-10-23	37.3100	37.3100	37.3100	37.3100	-10.955%	2	53	-4.717%
2025-10-17	40.4500	41.9000	40.4100	41.9000	-5.096%	8	53	-15.155%
2025-10-15	41.8500	44.1500	41.8500	44.1500	+14.884%	11	50	-19.479%
2025-10-14	38.4300	38.4300	38.4300	38.4300	-10.628%	2	48	-7.494%
2025-10-13	43.0000	43.0000	43.0000	43.0000	+27.370%	2	48	-17.326%
2025-10-10	33.7600	33.7600	33.7600	33.7600	-0.413%	1	50	+5.302%
2025-10-08	33.9000	33.9000	33.9000	33.9000	-1.166%	1	49	+4.867%
2025-10-02	34.3000	34.3000	34.3000	34.3000	+12.459%	1	49	+3.644%
2025-10-01	30.5000	30.5000	30.5000	30.5000	-9.145%	1	49	+16.557%
2025-09-23	33.5800	33.5800	33.5700	33.5700	-2.128%	2	48	+5.898%
2025-09-22	34.6000	34.7000	34.3000	34.3000	-12.611%	25	48	+3.644%
2025-09-16	39.2500	39.2500	39.2500	39.2500	-4.617%	3	42	-9.427%
2025-09-15	39.6000	41.1500	39.6000	41.1500	+0.341%	31	41	-13.609%
2025-09-11	41.0100	41.0100	41.0100	41.0100	-5.616%	2	10	-13.314%
2025-09-10	43.4000	43.5000	43.4000	43.4500	+27.047%	16	9	-18.182%
2025-09-08	34.2000	34.2000	34.2000	34.2000	0.000%	1	1	+3.947%