Dark

AVGO20271217C200
AVGO Dec 17 2027 200.00 Call (AVGO271217C00200000)
option OPRA

EOD

Jul 1, 2026

195.50-1.561%(-3.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	195.5000	195.5000	195.5000	195.5000	-1.561%	1	1,916	0.000%
2026-06-29	198.4100	198.6000	198.4100	198.6000	-3.919%	3	1,917	-1.561%
2026-06-23	206.7000	206.7000	206.7000	206.7000	-5.075%	1	1,914	-5.418%
2026-06-22	217.7500	217.7500	217.7500	217.7500	-6.984%	15	1,913	-10.218%
2026-06-18	234.1000	234.1000	234.1000	234.1000	+8.631%	20	1,913	-16.489%
2026-06-15	215.5000	215.5000	215.5000	215.5000	+7.750%	1	1,913	-9.281%
2026-06-10	199.0000	200.0000	199.0000	200.0000	-1.259%	2	1,914	-2.250%
2026-06-09	217.5200	217.5200	202.5500	202.5500	-6.702%	3	1,913	-3.481%
2026-06-08	217.1000	217.1000	217.1000	217.1000	+1.834%	1	1,916	-9.949%
2026-06-05	212.7000	213.1900	212.7000	213.1900	-9.753%	4	1,915	-8.298%
2026-06-04	228.6000	236.2300	228.6000	236.2300	-22.293%	5	1,913	-17.242%
2026-06-03	304.0000	304.0000	304.0000	304.0000	+1.333%	1	1,911	-35.691%
2026-06-02	300.5600	302.6200	300.0000	300.0000	+25.292%	9	1,912	-34.833%
2026-05-13	239.4400	239.4400	239.4400	239.4400	+1.179%	3	1,916	-18.351%
2026-05-12	233.5000	236.6500	233.5000	236.6500	-5.529%	2	1,914	-17.389%
2026-05-08	250.5000	250.5000	250.5000	250.5000	+6.189%	1	1,914	-21.956%
2026-05-07	245.7500	245.7500	235.9000	235.9000	-2.682%	7	1,915	-17.126%
2026-05-06	242.6500	242.6500	242.4000	242.4000	-3.465%	6	1,914	-19.348%
2026-05-05	251.0000	251.1000	251.0000	251.1000	+13.481%	3	1,913	-22.143%
2026-04-29	221.2700	221.2700	221.2700	221.2700	-0.419%	1	1,916	-11.646%
2026-04-28	222.2000	222.2000	222.2000	222.2000	-8.182%	2	1,915	-12.016%
2026-04-24	242.0000	242.0000	242.0000	242.0000	-0.913%	1	1,913	-19.215%
2026-04-23	249.0300	249.0300	244.2300	244.2300	+1.122%	6	1,913	-19.953%
2026-04-22	235.8800	241.5200	235.8800	241.5200	+6.396%	2	1,914	-19.054%
2026-04-17	227.0000	227.0000	227.0000	227.0000	+6.179%	1	1,915	-13.877%
2026-04-15	213.9300	213.9300	213.7900	213.7900	+6.083%	2	1,916	-8.555%
2026-04-13	201.5300	201.5300	201.5300	201.5300	+11.275%	3	1,914	-2.992%
2026-04-09	181.1100	181.1100	181.1100	181.1100	+1.747%	4	1,911	+7.945%
2026-04-08	175.1500	178.0500	174.7000	178.0000	+11.250%	9	1,911	+9.831%
2026-04-07	160.0000	160.0000	160.0000	160.0000	+11.227%	2	1,909	+22.188%
2026-04-02	143.8700	143.8700	143.8500	143.8500	+0.070%	2	1,911	+35.905%
2026-04-01	143.7500	143.7500	143.7500	143.7500	+7.929%	3	1,911	+36.000%
2026-03-31	133.1900	133.1900	133.1900	133.1900	+6.894%	1	1,911	+46.783%
2026-03-30	127.6800	127.6800	124.6000	124.6000	-18.801%	7	1,910	+56.902%
2026-03-17	153.4500	153.4500	153.4500	153.4500	-2.055%	2	1,909	+27.403%
2026-03-13	160.0000	160.0000	156.6700	156.6700	-5.620%	4	1,909	+24.785%
2026-03-12	166.0000	166.0000	166.0000	166.0000	-3.348%	1	1,905	+17.771%
2026-03-10	171.7500	171.7500	171.7500	171.7500	-2.276%	1	1,904	+13.828%
2026-03-09	174.0000	175.7500	174.0000	175.7500	+3.382%	5	1,903	+11.238%
2026-03-06	170.0000	170.0000	170.0000	170.0000	+7.053%	2	1,906	+15.000%
2026-03-05	158.5000	163.1300	154.6300	158.8000	+6.235%	12	1,906	+23.111%
2026-03-04	147.5000	151.4800	147.5000	149.4800	+2.665%	4	1,904	+30.787%
2026-03-03	145.1300	147.3500	145.1300	145.6000	-2.862%	11	1,900	+34.272%
2026-03-02	149.8900	149.8900	149.8900	149.8900	+0.274%	1	1,898	+30.429%
2026-02-27	149.4800	149.4800	149.4800	149.4800	+1.687%	7	1,898	+30.787%
2026-02-26	153.0000	153.0000	146.1500	147.0000	-10.366%	5	1,898	+32.993%
2026-02-25	164.0000	164.0000	164.0000	164.0000	+3.797%	1	1,898	+19.207%
2026-02-24	156.6300	158.0000	156.6300	158.0000	-0.629%	4	1,898	+23.734%
2026-02-23	159.0000	159.0000	159.0000	159.0000	-2.889%	1	1,897	+22.956%
2026-02-20	163.7300	163.7300	163.7300	163.7300	+1.068%	10	1,896	+19.404%
2026-02-13	162.0000	162.0000	162.0000	162.0000	-6.897%	1	1,905	+20.679%
2026-02-10	174.0000	174.0000	174.0000	174.0000	+4.882%	2	1,905	+12.356%
2026-02-06	160.0000	165.9000	160.0000	165.9000	+14.414%	2	1,903	+17.842%
2026-02-05	155.0000	155.0000	145.0000	145.0000	-1.394%	2	1,902	+34.828%
2026-02-03	144.9400	147.0500	144.9400	147.0500	-9.674%	2	1,900	+32.948%
2026-01-30	162.8000	162.8000	162.8000	162.8000	+3.038%	1	1,899	+20.086%
2026-01-29	158.0000	158.0000	158.0000	158.0000	-4.561%	1	1,898	+23.734%
2026-01-28	163.5300	165.5500	162.8200	165.5500	+3.858%	4	1,899	+18.091%
2026-01-26	158.0000	159.9900	158.0000	159.4000	+3.439%	63	1,899	+22.647%
2026-01-23	153.5000	154.1000	153.5000	154.1000	-5.460%	2	1,898	+26.866%
2026-01-22	163.0000	163.0000	163.0000	163.0000	-1.546%	1	1,896	+19.939%
2026-01-20	166.5000	166.5000	165.5600	165.5600	-7.415%	5	1,895	+18.084%
2026-01-16	178.8200	178.8200	178.8200	178.8200	-4.690%	10	1,884	+9.328%
2026-01-13	187.6200	187.6200	187.6200	187.6200	+4.060%	1	1,884	+4.200%
2026-01-12	175.2000	180.3000	175.2000	180.3000	+2.385%	2	1,884	+8.430%
2026-01-09	176.1000	176.1000	176.1000	176.1000	+7.476%	1	1,884	+11.016%
2026-01-08	165.4200	165.4200	163.8500	163.8500	-9.164%	9	1,885	+19.316%
2026-01-02	180.0000	180.3800	180.0000	180.3800	-1.162%	11	1,885	+8.382%
2025-12-30	182.4500	182.6000	182.3600	182.5000	+0.468%	27	1,894	+7.123%
2025-12-26	181.6500	181.6500	181.6500	181.6500	+0.459%	4	1,887	+7.625%
2025-12-24	180.8200	180.8200	180.8200	180.8200	+0.150%	3	1,894	+8.119%
2025-12-23	175.5000	180.5500	175.5000	180.5500	+2.848%	5	1,894	+8.280%
2025-12-22	175.5500	175.5500	175.5500	175.5500	+4.240%	1	1,893	+11.364%
2025-12-19	168.2500	171.7500	167.3000	168.4100	+3.816%	13	1,894	+16.086%
2025-12-18	162.2200	162.2200	162.2200	162.2200	+0.260%	1	1,886	+20.515%
2025-12-17	177.0000	177.0000	157.0000	161.8000	-6.528%	11	1,886	+20.828%
2025-12-16	173.1000	173.1000	173.1000	173.1000	-0.831%	1	1,881	+12.940%
2025-12-15	176.5800	176.5800	173.5000	174.5500	-8.636%	6	1,880	+12.002%
2025-12-12	199.0000	199.0000	188.0000	191.0500	-18.961%	14	1,880	+2.329%
2025-12-11	235.8000	235.8000	235.7500	235.7500	+3.060%	3	1,874	-17.073%
2025-12-08	228.7500	228.7500	228.7500	228.7500	+5.342%	1	1,874	-14.536%
2025-12-01	218.6000	221.0000	216.7000	217.1500	-5.113%	8	1,875	-9.970%
2025-11-28	228.8500	228.8500	228.8500	228.8500	+9.966%	1	1,875	-14.573%
2025-11-25	208.1100	208.1100	208.1100	208.1100	-0.900%	1	1,875	-6.059%
2025-11-24	192.0000	210.0000	192.0000	210.0000	+17.627%	2	1,876	-6.905%
2025-11-21	179.7900	179.7900	178.5300	178.5300	-2.389%	7	1,876	+9.505%
2025-11-20	200.0000	205.3500	182.9000	182.9000	+1.061%	9	1,883	+6.889%
2025-11-19	180.9800	180.9800	180.9800	180.9800	+0.544%	1	1,882	+8.023%
2025-11-18	180.0000	180.1100	180.0000	180.0000	+4.743%	7	1,883	+8.611%
2025-11-14	171.8500	171.8500	171.8500	171.8500	-1.236%	1	1,888	+13.762%
2025-11-13	185.1500	185.1500	170.6000	174.0000	-5.997%	5	1,888	+12.356%
2025-11-12	185.1000	185.1000	185.1000	185.1000	+0.011%	1	1,885	+5.619%
2025-11-11	185.0800	185.0800	185.0800	185.0800	-1.285%	1	1,884	+5.630%
2025-11-04	187.4900	187.4900	187.4900	187.4900	-9.008%	1	1,883	+4.272%
2025-11-03	206.0500	206.0500	206.0500	206.0500	-0.411%	1	1,884	-5.120%
2025-10-30	205.5000	206.9000	205.5000	206.9000	-2.841%	2	1,884	-5.510%
2025-10-29	210.7500	213.2000	210.7500	212.9500	+14.643%	68	1,884	-8.194%
2025-10-24	184.8000	185.7500	184.8000	185.7500	+6.386%	4	1,904	+5.249%
2025-10-21	174.9000	174.9000	174.6000	174.6000	-8.920%	2	1,905	+11.970%
2025-10-16	191.7000	191.7000	191.7000	191.7000	+4.156%	1	1,903	+1.982%
2025-10-15	190.5000	190.5000	184.0500	184.0500	+1.927%	5	1,904	+6.221%
2025-10-14	179.1800	180.5700	175.1500	180.5700	-4.105%	5	1,906	+8.268%
2025-10-13	188.8000	188.9800	188.3000	188.3000	+12.829%	4	1,907	+3.824%
2025-10-07	167.6000	168.5400	166.8900	166.8900	-1.441%	14	1,901	+17.143%
2025-10-06	169.6800	169.6800	169.3300	169.3300	-0.669%	12	1,901	+15.455%
2025-10-02	171.4000	171.4000	170.4700	170.4700	+1.956%	2	1,905	+14.683%
2025-10-01	167.2000	167.2000	167.2000	167.2000	+5.032%	1	1,903	+16.926%
2025-09-30	159.1900	159.1900	159.1900	159.1900	-1.167%	1	1,903	+22.809%
2025-09-29	161.0700	161.0700	161.0700	161.0700	-1.906%	1	1,902	+21.376%
2025-09-25	162.0100	164.2000	162.0100	164.2000	-3.661%	4	1,902	+19.062%
2025-09-24	170.4000	170.4400	170.4000	170.4400	-2.550%	2	1,901	+14.703%
2025-09-23	176.0500	176.0500	174.9000	174.9000	+0.460%	6	1,901	+11.778%
2025-09-19	175.0500	175.0500	174.1000	174.1000	-1.321%	22	1,898	+12.292%
2025-09-18	178.6400	178.6600	175.3500	176.4300	+0.817%	11	1,897	+10.809%
2025-09-17	175.0000	175.0000	175.0000	175.0000	-8.688%	1	1,891	+11.714%
2025-09-15	186.2000	192.8000	186.1500	191.6500	+1.536%	200	1,892	+2.009%
2025-09-12	190.2000	191.8500	186.2000	188.7500	-0.658%	714	1,692	+3.576%
2025-09-11	192.5000	193.0800	190.0000	190.0000	-0.602%	11	1,010	+2.895%
2025-09-10	181.0000	195.3700	181.0000	191.1500	+15.151%	24	1,017	+2.276%
2025-09-09	172.1100	172.1100	166.0000	166.0000	-4.212%	28	1,021	+17.771%
2025-09-08	174.5000	180.5500	172.0000	173.3000	+6.417%	40	1,015	+12.810%
2025-09-05	177.0000	177.0000	161.7700	162.8500	+18.307%	46	1,004	+20.049%
2025-09-04	138.0800	139.0000	136.9200	137.6500	+2.762%	17	993	+42.027%
2025-09-03	133.3500	133.9500	133.3500	133.9500	+2.252%	7	990	+45.950%
2025-08-29	133.0000	133.0000	129.0000	131.0000	-7.941%	16	974	+49.237%
2025-08-28	142.7000	142.7000	142.0000	142.3000	+8.585%	11	974	+37.386%
2025-08-27	131.0500	131.0500	131.0500	131.0500	+0.038%	1	970	+49.180%
2025-08-22	131.0000	131.0000	131.0000	131.0000	+4.708%	1	970	+49.237%
2025-08-20	123.4000	125.1100	123.3500	125.1100	-4.569%	7	969	+56.262%
2025-08-19	132.6900	132.6900	129.8000	131.1000	-5.479%	9	974	+49.123%
2025-08-15	141.3400	141.3400	136.0200	138.7000	-1.070%	5	971	+40.952%
2025-08-13	140.0000	140.2000	140.0000	140.2000	-2.163%	2	975	+39.444%
2025-08-12	141.0000	143.3000	141.0000	143.3000	+1.502%	11	974	+36.427%
2025-08-11	142.0000	142.0000	140.6200	141.1800	+1.204%	8	984	+38.476%
2025-08-08	142.0000	142.0000	139.5000	139.5000	+0.831%	7	982	+40.143%
2025-08-07	139.5300	139.5300	138.3500	138.3500	+0.838%	4	979	+41.308%
2025-08-06	133.0000	137.2000	133.0000	137.2000	+3.790%	15	983	+42.493%
2025-08-05	132.1900	132.1900	132.1900	132.1900	-0.309%	1	979	+47.893%
2025-08-04	133.4900	133.4900	132.6000	132.6000	+3.594%	5	979	+47.436%
2025-08-01	128.3500	128.3500	125.9100	128.0000	-2.290%	5	977	+52.734%
2025-07-31	137.2500	137.2500	131.0000	131.0000	-4.907%	6	977	+49.237%
2025-07-30	136.8000	137.7600	136.8000	137.7600	+2.439%	2	980	+41.913%
2025-07-29	137.5200	137.5200	132.8500	134.4800	+4.548%	5	980	+45.375%
2025-07-28	129.0000	129.0000	128.6300	128.6300	+0.728%	2	975	+51.986%
2025-07-25	127.0200	127.7000	127.0200	127.7000	+3.109%	32	976	+53.093%
2025-07-24	123.9500	123.9500	123.8500	123.8500	+2.102%	2	944	+57.852%
2025-07-23	121.3000	121.3000	121.3000	121.3000	+2.640%	2	942	+61.171%
2025-07-22	123.2000	123.2000	118.1800	118.1800	-6.236%	3	944	+65.426%
2025-07-21	125.0000	127.5000	125.0000	126.0400	+3.269%	14	943	+55.109%
2025-07-18	123.8000	123.8000	122.0000	122.0500	-1.968%	4	955	+60.180%
2025-07-17	124.2200	126.2000	124.2200	124.5000	+6.338%	25	953	+57.028%
2025-07-16	117.0800	117.0800	117.0800	117.0800	-3.176%	1	946	+66.980%
2025-07-15	119.2100	121.0000	119.2100	120.9200	+4.017%	5	945	+61.677%
2025-07-14	115.0000	117.4800	115.0000	116.2500	+0.034%	7	944	+68.172%
2025-07-11	114.4600	116.2100	114.2500	116.2100	+0.354%	5	945	+68.230%
2025-07-10	116.1400	116.1400	115.8000	115.8000	-2.689%	2	942	+68.826%
2025-07-09	118.7000	119.0000	116.5000	119.0000	+1.971%	4	943	+64.286%
2025-07-08	116.7000	116.7000	116.7000	116.7000	+0.603%	1	945	+67.524%
2025-07-07	118.6000	118.6000	115.9500	116.0000	+3.479%	10	944	+68.534%
2025-07-02	112.6000	113.7600	112.1000	112.1000	+3.509%	9	936	+74.398%
2025-07-01	109.8000	109.8000	108.3000	108.3000	-9.160%	4	935	+80.517%
2025-06-30	115.4000	119.2200	115.4000	119.2200	+6.115%	5	935	+63.983%
2025-06-27	114.0000	114.0000	112.3500	112.3500	-1.057%	2	933	+74.010%
2025-06-26	113.8000	113.8000	113.5500	113.5500	+5.197%	2	933	+72.171%
2025-06-24	105.4000	109.2600	105.4000	107.9400	+7.778%	6	933	+81.119%
2025-06-23	96.8000	100.1500	96.8000	100.1500	+6.895%	3	933	+95.207%
2025-06-20	93.6900	93.6900	93.6900	93.6900	-3.512%	4	933	+108.667%
2025-06-17	97.0000	97.1000	97.0000	97.1000	-2.048%	3	935	+101.339%
2025-06-16	98.3200	99.3500	98.3200	99.1300	-3.382%	4	934	+97.216%
2025-06-12	102.6000	102.6000	102.6000	102.6000	+3.116%	3	931	+90.546%
2025-06-11	94.7000	101.6000	94.6000	99.5000	+8.624%	720	934	+96.482%
2025-06-10	91.6000	91.6000	91.6000	91.6000	-2.698%	2	394	+113.428%
2025-06-09	95.0000	95.0000	92.5000	94.1400	-1.938%	158	394	+107.669%
2025-06-06	100.0000	102.5500	95.9300	96.0000	-10.864%	74	281	+103.646%
2025-06-05	107.6000	110.0000	107.0000	107.7000	+1.317%	32	271	+81.523%
2025-06-04	104.6500	108.3300	104.6500	106.3000	+3.485%	4	285	+83.913%
2025-06-03	101.0000	105.0000	101.0000	102.7200	+5.440%	26	285	+90.323%
2025-06-02	99.6500	99.6500	97.4200	97.4200	+8.160%	11	282	+100.677%
2025-05-30	91.7900	91.7900	89.2700	90.0700	-2.257%	8	276	+117.053%
2025-05-29	93.7500	93.7500	92.1500	92.1500	+2.537%	2	276	+112.154%
2025-05-28	90.0000	90.0000	89.8700	89.8700	+3.716%	7	275	+117.536%
2025-05-27	86.6000	86.6500	86.4800	86.6500	+2.849%	4	280	+125.620%
2025-05-23	84.0400	84.2500	83.0500	84.2500	-5.443%	20	281	+132.047%
2025-05-21	86.6000	89.1000	86.6000	89.1000	+5.369%	6	281	+119.416%
2025-05-20	84.5600	84.5600	84.5600	84.5600	+0.012%	10	280	+131.197%
2025-05-19	83.5000	85.3500	83.5000	84.5500	+2.299%	5	270	+131.224%
2025-05-16	82.9100	83.0500	81.5000	82.6500	-4.978%	18	267	+136.540%
2025-05-15	83.7600	87.6800	83.7600	86.9800	+3.548%	11	265	+124.764%
2025-05-14	84.0000	84.0000	84.0000	84.0000	-2.326%	1	259	+132.738%
2025-05-13	80.5500	86.0000	80.5500	86.0000	+11.688%	13	259	+127.326%
2025-05-12	76.5800	77.0000	74.5500	77.0000	+13.102%	12	253	+153.896%
2025-05-09	68.2000	68.2000	67.2900	68.0800	-2.464%	26	253	+187.162%
2025-05-08	66.1800	69.8000	65.6300	69.8000	+7.385%	15	241	+180.086%
2025-05-07	62.5000	65.0000	62.5000	65.0000	+5.434%	5	250	+200.769%
2025-05-06	59.0000	63.4400	58.8000	61.6500	-1.753%	19	249	+217.113%
2025-05-05	62.0500	62.7500	62.0500	62.7500	-2.380%	7	243	+211.554%
2025-05-02	64.8500	64.8500	64.2800	64.2800	+7.133%	4	236	+204.138%
2025-05-01	58.4000	61.0000	58.4000	60.0000	+9.091%	10	237	+225.833%
2025-04-30	50.0000	55.0000	50.0000	55.0000	+2.804%	28	232	+255.455%
2025-04-29	53.7000	54.7700	53.5000	53.5000	-3.097%	14	223	+265.421%
2025-04-28	53.0000	55.2100	53.0000	55.2100	+0.840%	5	213	+254.103%
2025-04-25	53.6500	55.8000	53.6500	54.7500	+5.797%	128	214	+257.078%
2025-04-24	48.9000	51.7500	48.9000	51.7500	+11.171%	4	189	+277.778%
2025-04-23	46.6500	46.6500	45.9200	46.5500	+14.797%	9	186	+319.979%
2025-04-22	40.5900	40.5900	40.2500	40.5500	+4.242%	4	179	+382.121%
2025-04-21	39.8600	39.8600	38.9000	38.9000	-11.490%	62	177	+402.571%
2025-04-17	43.9500	43.9500	43.9500	43.9500	+9.165%	1	175	+344.824%
2025-04-16	43.0000	43.0000	40.2600	40.2600	-14.340%	3	175	+385.594%
2025-04-15	47.0000	47.0000	47.0000	47.0000	-0.655%	2	175	+315.957%
2025-04-14	55.0000	55.0000	44.9500	47.3100	-4.905%	11	173	+313.232%
2025-04-11	47.0000	49.7500	47.0000	49.7500	+12.557%	16	167	+292.965%
2025-04-10	45.9700	47.0000	42.6000	44.2000	-14.008%	21	165	+342.308%
2025-04-09	37.0000	51.4000	36.5400	51.4000	+35.263%	48	164	+280.350%
2025-04-08	41.0000	41.7500	37.5000	38.0000	+12.061%	11	137	+414.474%
2025-04-07	25.7500	36.0000	25.7500	33.9100	+13.868%	60	131	+476.526%
2025-04-04	28.6800	32.1000	26.5000	29.7800	-10.030%	248	147	+556.481%
2025-04-03	37.0100	37.0100	33.1000	33.1000	-22.099%	63	47	+490.634%
2025-04-02	42.4400	43.8500	42.0400	42.4900	+7.379%	17	22	+360.108%
2025-04-01	38.7500	39.5700	38.2000	39.5700	+5.239%	14	22	+394.061%
2025-03-31	36.9000	38.0000	36.9000	37.6000	0.000%	9	8	+419.947%