Dark

AVGO20271217C240
AVGO Dec 17 2027 240.00 Call (AVGO271217C00240000)
option OPRA

EOD

Jun 23, 2026

179.57-5.594%(-10.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	179.5700	179.5700	179.5700	179.5700	-5.594%	1	556	0.000%
2026-06-22	190.2100	190.2100	190.2100	190.2100	+2.484%	5	556	-5.594%
2026-06-09	185.6000	185.6000	185.6000	185.6000	-0.876%	2	561	-3.249%
2026-06-05	187.2400	187.2400	187.2400	187.2400	-7.622%	3	561	-4.096%
2026-06-04	202.6900	202.6900	202.6900	202.6900	-7.023%	1	561	-11.407%
2026-05-28	209.1300	218.0000	209.1300	218.0000	+5.712%	2	561	-17.628%
2026-05-22	206.2200	206.2200	206.2200	206.2200	+0.693%	3	561	-12.923%
2026-05-13	204.8000	204.8000	204.8000	204.8000	-5.640%	4	561	-12.319%
2026-05-12	217.0400	217.0400	217.0400	217.0400	+0.621%	4	561	-17.264%
2026-05-07	215.7000	215.8500	215.7000	215.7000	+1.745%	35	561	-16.750%
2026-05-06	212.0000	212.0000	212.0000	212.0000	-4.202%	15	582	-15.297%
2026-05-05	221.3000	221.3000	221.3000	221.3000	+4.043%	2	582	-18.857%
2026-05-01	212.7000	212.7000	212.7000	212.7000	+3.177%	1	580	-15.576%
2026-04-30	206.1500	206.1500	206.1500	206.1500	+4.074%	10	580	-12.894%
2026-04-29	191.0800	198.0800	191.0800	198.0800	-9.697%	7	590	-9.345%
2026-04-23	219.3500	219.3500	219.3500	219.3500	+12.142%	2	593	-18.135%
2026-04-21	195.6000	195.6000	195.6000	195.6000	+10.828%	1	591	-8.195%
2026-04-14	176.4900	176.4900	176.4900	176.4900	+12.093%	1	591	+1.745%
2026-04-09	157.4500	157.4500	157.4500	157.4500	+6.313%	1	591	+14.049%
2026-04-08	147.8500	148.1000	147.8500	148.1000	+12.325%	2	592	+21.249%
2026-04-07	131.8500	131.8500	131.8500	131.8500	+9.875%	1	591	+36.193%
2026-04-01	120.0000	120.0000	120.0000	120.0000	+8.215%	1	592	+49.642%
2026-03-31	111.8500	111.8500	110.8900	110.8900	-9.121%	3	593	+61.935%
2026-03-20	122.0200	122.0200	122.0200	122.0200	-7.728%	1	591	+47.164%
2026-03-13	132.5000	132.5000	132.2400	132.2400	-8.472%	2	592	+35.791%
2026-03-11	145.7000	145.7500	144.4400	144.4800	+5.076%	24	592	+24.287%
2026-03-05	137.5000	137.5000	137.5000	137.5000	+7.843%	1	581	+30.596%
2026-02-26	127.5000	127.5000	127.5000	127.5000	-10.338%	1	581	+40.839%
2026-02-18	142.4300	142.4300	142.2000	142.2000	+1.506%	12	580	+26.280%
2026-02-17	139.4000	140.0900	139.4000	140.0900	-6.288%	12	580	+28.182%
2026-02-10	149.4900	149.4900	149.4900	149.4900	+5.969%	1	569	+20.122%
2026-02-06	135.0000	141.0700	135.0000	141.0700	+12.757%	11	570	+27.291%
2026-02-05	130.2100	130.2100	125.1100	125.1100	+0.928%	22	560	+43.530%
2026-02-04	128.4500	128.4500	123.9600	123.9600	+1.690%	12	560	+44.861%
2026-02-03	128.7000	128.7600	121.9000	121.9000	-10.401%	5	569	+47.309%
2026-01-26	136.3000	136.3000	136.0500	136.0500	-3.029%	2	571	+31.988%
2026-01-20	140.3000	140.3000	140.3000	140.3000	-8.789%	1	571	+27.990%
2026-01-16	153.8300	153.8400	153.8200	153.8200	+4.997%	30	601	+16.740%
2026-01-14	144.6000	146.5000	144.6000	146.5000	-7.809%	6	601	+22.573%
2026-01-13	158.9100	158.9100	158.9100	158.9100	+13.321%	2	597	+13.001%
2026-01-08	146.6600	146.6600	140.2300	140.2300	-9.663%	4	598	+28.054%
2026-01-02	155.2300	155.2300	155.2300	155.2300	-1.939%	10	601	+15.680%
2025-12-26	158.1800	158.3000	158.1800	158.3000	+1.435%	55	601	+13.437%
2025-12-24	156.0600	156.0600	156.0600	156.0600	+4.957%	1	627	+15.065%
2025-12-23	148.6900	148.6900	148.6900	148.6900	+3.509%	5	627	+20.768%
2025-12-19	143.9500	144.3800	143.6500	143.6500	+5.408%	20	627	+25.005%
2025-12-18	136.2800	136.2800	136.2800	136.2800	+2.366%	1	647	+31.765%
2025-12-17	142.6300	142.6300	133.1300	133.1300	-10.047%	16	647	+34.883%
2025-12-16	145.5000	148.0000	145.5000	148.0000	-10.709%	14	653	+21.331%
2025-12-12	177.6200	177.6200	165.7500	165.7500	-18.984%	47	658	+8.338%
2025-12-11	204.5900	204.5900	204.5900	204.5900	+0.289%	1	691	-12.229%
2025-12-10	204.0000	204.0000	204.0000	204.0000	+0.572%	3	692	-11.975%
2025-12-08	202.8400	202.8400	202.8400	202.8400	+10.419%	3	692	-11.472%
2025-12-04	183.7000	183.7000	183.7000	183.7000	+1.525%	5	692	-2.248%
2025-12-03	181.4500	181.4500	180.9400	180.9400	-6.078%	3	692	-0.757%
2025-12-02	192.8500	192.8500	192.6500	192.6500	+0.732%	2	693	-6.790%
2025-12-01	191.0000	191.4500	190.9000	191.2500	-5.821%	14	692	-6.107%
2025-11-28	203.0700	203.0700	203.0700	203.0700	+11.180%	1	691	-11.572%
2025-11-25	182.6500	182.6500	182.6500	182.6500	-0.734%	1	691	-1.686%
2025-11-24	172.5300	184.0000	172.5300	184.0000	+12.366%	5	691	-2.408%
2025-11-19	163.9500	163.9500	163.7500	163.7500	+6.373%	2	691	+9.661%
2025-11-18	153.9400	153.9400	153.9400	153.9400	+2.422%	1	691	+16.649%
2025-11-14	145.5000	150.6000	145.5000	150.3000	-6.739%	4	692	+19.474%
2025-11-12	161.1600	161.1600	161.1600	161.1600	+6.383%	1	692	+11.423%
2025-11-07	151.4900	151.4900	151.4900	151.4900	-7.016%	1	691	+18.536%
2025-11-06	162.9200	162.9200	162.9200	162.9200	-8.549%	1	691	+10.220%
2025-11-03	178.1500	178.1500	178.1500	178.1500	-4.349%	1	691	+0.797%
2025-10-29	185.0800	186.5500	182.0400	186.2500	+5.734%	15	691	-3.587%
2025-10-28	176.1500	176.1500	176.1500	176.1500	+8.869%	1	693	+1.942%
2025-10-24	161.8000	161.8000	161.8000	161.8000	+7.004%	1	693	+10.983%
2025-10-14	151.2100	151.2100	151.2100	151.2100	-7.438%	1	693	+18.755%
2025-10-13	162.2500	163.3600	162.2500	163.3600	+8.762%	2	693	+9.923%
2025-10-09	150.2000	150.2000	150.2000	150.2000	+4.531%	10	693	+19.554%
2025-10-07	143.6900	143.6900	143.6900	143.6900	-1.582%	1	702	+24.970%
2025-10-02	143.9600	146.0000	143.9600	146.0000	+5.621%	5	702	+22.993%
2025-09-29	138.2300	138.2300	138.2300	138.2300	+0.560%	2	701	+29.907%
2025-09-25	137.4600	137.4600	137.4600	137.4600	-6.496%	3	699	+30.634%
2025-09-22	147.0100	147.0100	147.0100	147.0100	-0.903%	1	699	+22.148%
2025-09-19	148.3500	148.3500	148.3500	148.3500	-1.350%	1	699	+21.045%
2025-09-18	150.3800	150.3800	150.3800	150.3800	-9.546%	1	699	+19.411%
2025-09-15	166.2500	166.2500	166.2500	166.2500	+3.037%	2	699	+8.012%
2025-09-11	165.8100	165.8100	160.6500	161.3500	-4.965%	5	701	+11.292%
2025-09-10	172.0200	172.0200	169.7800	169.7800	+21.925%	3	699	+5.766%
2025-09-09	144.9000	144.9000	139.2500	139.2500	-5.007%	13	700	+28.955%
2025-09-08	149.0000	149.0000	146.1700	146.5900	+6.611%	16	705	+22.498%
2025-09-05	137.1500	137.5000	137.1500	137.5000	+21.263%	8	709	+30.596%
2025-09-04	113.3000	113.3900	113.3000	113.3900	+7.164%	101	709	+58.365%
2025-09-02	105.8100	105.8100	105.8100	105.8100	-1.066%	10	809	+69.710%
2025-08-29	106.9500	106.9500	106.9500	106.9500	+0.423%	10	819	+67.901%
2025-08-25	106.5000	106.5000	106.5000	106.5000	-3.672%	5	819	+68.610%
2025-08-22	104.9000	110.5600	104.9000	110.5600	+6.821%	4	819	+62.419%
2025-08-21	102.2500	103.5000	102.2500	103.5000	+0.242%	14	821	+73.498%
2025-08-20	103.3100	104.0300	103.0500	103.2500	-6.119%	117	831	+73.918%
2025-08-19	109.3000	110.0000	109.3000	109.9800	-3.543%	18	718	+63.275%
2025-08-18	114.0200	114.0200	114.0200	114.0200	-3.536%	10	719	+57.490%
2025-08-15	118.2000	118.2000	118.2000	118.2000	-2.193%	1	709	+51.920%
2025-08-14	120.8500	120.8500	120.8500	120.8500	+2.633%	10	709	+48.589%
2025-08-13	117.7500	117.7500	117.7500	117.7500	-0.650%	1	699	+52.501%
2025-08-11	118.5200	118.5200	118.5200	118.5200	+2.225%	1	699	+51.510%
2025-08-07	120.2500	120.2500	115.9400	115.9400	+3.787%	2	699	+54.882%
2025-08-06	111.7100	111.7100	111.7100	111.7100	+0.730%	3	699	+60.747%
2025-08-05	110.9000	110.9000	110.9000	110.9000	-2.385%	10	702	+61.921%
2025-07-31	113.4900	113.6100	113.4800	113.6100	+2.278%	10	712	+58.058%
2025-07-29	112.0000	112.0000	111.0800	111.0800	+4.763%	20	702	+61.658%
2025-07-25	106.0300	106.0300	106.0300	106.0300	+2.912%	5	712	+69.358%
2025-07-24	101.2700	103.0500	100.8000	103.0300	+4.812%	13	712	+74.289%
2025-07-15	99.2100	99.2100	98.3000	98.3000	+4.021%	6	711	+82.675%
2025-07-14	94.4300	95.3400	91.8000	94.5000	+0.032%	4	714	+90.021%
2025-07-11	93.1000	94.4700	93.1000	94.4700	+0.340%	7	716	+90.082%
2025-07-10	94.1500	94.1500	94.1500	94.1500	-2.938%	4	711	+90.728%
2025-07-09	95.4400	97.0000	95.4400	97.0000	+2.052%	9	714	+85.124%
2025-07-03	95.0500	95.0500	95.0500	95.0500	+1.930%	1	716	+88.922%
2025-07-02	91.5000	93.2500	91.5000	93.2500	+6.693%	5	716	+92.568%
2025-07-01	93.5700	93.5700	86.7900	87.4000	-8.241%	131	713	+105.458%
2025-06-30	95.2500	95.2500	95.2500	95.2500	+3.544%	5	587	+88.525%
2025-06-27	93.1000	93.1000	90.9000	91.9900	-1.139%	13	592	+95.206%
2025-06-26	90.3700	93.2500	90.3700	93.0500	+5.727%	60	592	+92.982%
2025-06-25	87.1600	88.0100	87.1600	88.0100	+0.975%	2	583	+104.034%
2025-06-24	88.6200	88.6200	87.1600	87.1600	+7.406%	7	583	+106.023%
2025-06-23	78.5000	81.1600	78.5000	81.1500	+5.774%	6	583	+121.282%
2025-06-20	78.6000	78.6000	76.1600	76.7200	-2.640%	8	585	+134.059%
2025-06-18	80.8500	80.8500	78.8000	78.8000	-1.005%	11	585	+127.881%
2025-06-17	79.6000	79.6000	79.6000	79.6000	-2.271%	1	585	+125.590%
2025-06-16	80.0700	81.4500	80.0700	81.4500	+4.490%	12	584	+120.467%
2025-06-13	81.0000	81.0000	77.9500	77.9500	-5.343%	16	584	+130.366%
2025-06-12	84.7100	84.7100	82.3500	82.3500	+0.305%	3	577	+118.057%
2025-06-11	76.6100	82.1000	76.6100	82.1000	+8.069%	14	578	+118.721%
2025-06-10	74.4500	75.9700	74.1200	75.9700	+0.756%	20	585	+136.370%
2025-06-09	77.9200	77.9200	74.8500	75.4000	-3.047%	8	578	+138.156%
2025-06-06	81.2800	82.3000	77.7700	77.7700	-12.174%	244	574	+130.899%
2025-06-05	88.5500	88.5500	88.5500	88.5500	+0.056%	1	464	+102.789%
2025-06-04	87.6400	88.5000	86.7000	88.5000	+5.546%	87	465	+102.904%
2025-06-03	83.8500	83.8500	83.8500	83.8500	+5.804%	3	385	+114.156%
2025-06-02	78.4000	79.9000	78.4000	79.2500	+6.105%	24	382	+126.587%
2025-05-30	71.3400	74.6900	71.3400	74.6900	-1.151%	14	367	+140.420%
2025-05-29	73.5800	75.5600	73.5800	75.5600	+3.777%	18	367	+137.652%
2025-05-28	71.0000	73.6800	71.0000	72.8100	+2.549%	50	365	+146.628%
2025-05-27	68.9200	71.0000	68.9200	71.0000	+4.412%	8	357	+152.915%
2025-05-22	68.4800	68.4800	68.0000	68.0000	-3.023%	2	353	+164.074%
2025-05-21	67.9000	70.1200	67.9000	70.1200	+4.268%	6	352	+156.090%
2025-05-20	67.2500	67.2500	67.2500	67.2500	+0.373%	1	348	+167.019%
2025-05-19	66.6000	67.0000	66.6000	67.0000	-4.667%	3	348	+168.015%
2025-05-15	66.8500	70.2800	66.8500	70.2800	+1.855%	11	346	+155.507%
2025-05-14	68.1000	69.0000	68.1000	69.0000	+0.833%	3	335	+160.246%
2025-05-13	63.9200	70.2700	63.9200	68.4300	+14.317%	26	332	+162.414%
2025-05-12	59.3300	60.3500	59.3300	59.8600	+13.007%	88	337	+199.983%
2025-05-09	52.9700	52.9700	52.9700	52.9700	-3.691%	20	308	+239.003%
2025-05-08	54.3000	55.0000	54.3000	55.0000	+13.402%	5	299	+226.491%
2025-05-07	48.5000	48.5000	48.5000	48.5000	-0.206%	2	302	+270.247%
2025-05-06	48.0000	48.6000	47.6700	48.6000	+1.040%	153	300	+269.486%
2025-05-05	48.0500	48.1000	48.0500	48.1000	-2.037%	3	346	+273.326%
2025-05-02	48.3800	49.1000	48.3800	49.1000	+5.139%	22	345	+265.723%
2025-05-01	45.4400	47.4000	45.4400	46.7000	+11.990%	62	335	+284.518%
2025-04-25	40.0000	42.2000	40.0000	41.7000	+6.923%	228	296	+330.624%
2025-04-24	34.9200	39.2000	34.9200	39.0000	+14.370%	4	215	+360.436%
2025-04-23	34.7000	34.7400	33.9300	34.1000	+15.593%	17	214	+426.598%
2025-04-22	28.8000	30.6500	28.8000	29.5000	+4.240%	3	202	+508.712%
2025-04-21	28.3000	28.3000	28.3000	28.3000	-9.003%	1	201	+534.523%
2025-04-17	31.1000	31.1000	31.1000	31.1000	+4.890%	1	203	+477.395%
2025-04-16	32.1500	32.1500	29.6500	29.6500	-16.479%	2	203	+505.632%
2025-04-15	35.4600	35.5000	35.4600	35.5000	-8.505%	11	204	+405.831%
2025-04-11	36.6600	38.8000	36.6600	38.8000	+21.250%	90	194	+362.809%
2025-04-10	33.0000	33.0000	32.0000	32.0000	-19.598%	12	207	+461.156%
2025-04-09	34.8000	39.8000	31.9000	39.8000	+59.200%	51	207	+351.181%
2025-04-08	29.0300	29.0300	25.0000	25.0000	+5.977%	56	156	+618.280%
2025-04-07	19.9200	23.5900	19.9200	23.5900	-4.648%	38	100	+661.212%
2025-04-03	24.7400	24.7400	24.7400	24.7400	-24.110%	2	63	+625.829%
2025-04-02	30.5700	32.6000	30.5700	32.6000	+10.135%	7	63	+450.828%
2025-03-31	29.6000	29.6000	29.6000	29.6000	0.000%	57	57	+506.655%