Dark

AVGO20271217C270
AVGO Dec 17 2027 270.00 Call (AVGO271217C00270000)
option OPRA

EOD

Jun 29, 2026

152.10-17.784%(-32.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	152.1000	152.1000	152.1000	152.1000	-17.784%	1	409	0.000%
2026-06-18	182.0000	185.0000	182.0000	185.0000	+17.423%	2	411	-17.784%
2026-06-12	157.5500	157.5500	157.5500	157.5500	-7.324%	1	411	-3.459%
2026-06-05	170.0000	170.0000	170.0000	170.0000	-11.963%	2	412	-10.529%
2026-06-04	185.0000	193.1000	181.5100	193.1000	+1.583%	11	412	-21.233%
2026-05-13	189.7300	190.0900	189.7300	190.0900	-4.396%	42	407	-19.985%
2026-05-11	200.8500	203.5400	196.4500	198.8300	+6.230%	125	407	-23.502%
2026-05-07	186.1500	187.1700	180.1500	187.1700	-3.620%	37	374	-18.737%
2026-05-06	203.1500	204.1500	189.8000	194.2000	+5.297%	254	384	-21.679%
2026-04-30	184.4300	184.4300	184.4300	184.4300	+7.822%	1	544	-17.530%
2026-04-29	171.8500	171.8500	171.0500	171.0500	-1.910%	3	544	-11.079%
2026-04-28	179.0000	179.0000	174.3800	174.3800	-1.747%	4	546	-12.777%
2026-04-17	176.6600	177.4800	176.4500	177.4800	+3.276%	3	545	-14.300%
2026-04-16	173.5800	173.5800	171.8500	171.8500	+1.064%	12	544	-11.493%
2026-04-15	169.8200	170.0400	169.8200	170.0400	+11.765%	4	554	-10.550%
2026-04-13	152.1400	152.1400	152.1400	152.1400	-0.171%	2	554	-0.026%
2026-04-10	152.4000	152.4000	152.4000	152.4000	+68.193%	2	556	-0.197%
2026-03-30	90.4100	90.6100	90.4100	90.6100	-8.475%	3	558	+67.862%
2026-03-27	98.5000	99.0000	97.9500	99.0000	-5.426%	10	558	+53.636%
2026-03-26	107.3500	107.3500	104.6200	104.6800	-5.336%	9	567	+45.300%
2026-03-25	112.9200	112.9200	110.4900	110.5800	+6.583%	5	573	+37.547%
2026-03-20	104.6600	104.6600	103.7500	103.7500	-6.363%	10	572	+46.602%
2026-03-19	109.2700	110.8000	109.2700	110.8000	+1.951%	3	572	+37.274%
2026-03-18	108.6800	108.6800	108.6800	108.6800	-5.000%	7	572	+39.952%
2026-03-13	114.3500	114.4000	114.3500	114.4000	-6.076%	8	579	+32.955%
2026-03-06	121.8000	121.8000	121.8000	121.8000	+2.353%	1	571	+24.877%
2026-03-05	119.0000	119.0000	119.0000	119.0000	+8.468%	1	572	+27.815%
2026-03-02	109.7100	109.7100	109.7100	109.7100	-2.912%	1	573	+38.638%
2026-02-27	113.0000	113.0000	113.0000	113.0000	-8.130%	1	573	+34.602%
2026-02-25	123.0000	123.0000	123.0000	123.0000	-6.200%	1	571	+23.659%
2026-02-09	131.1300	131.1300	131.1300	131.1300	+4.162%	3	571	+15.992%
2026-02-06	125.7300	125.8900	125.7300	125.8900	+15.921%	5	574	+20.820%
2026-02-05	108.6000	108.6000	108.6000	108.6000	+9.553%	1	579	+40.055%
2026-02-04	99.1300	99.1300	99.1300	99.1300	-13.044%	1	580	+53.435%
2026-02-03	115.6900	115.6900	111.3000	114.0000	-6.327%	4	579	+33.421%
2026-01-28	123.7000	123.7000	121.7000	121.7000	-1.537%	24	579	+24.979%
2026-01-27	126.6500	126.6500	123.6000	123.6000	+6.277%	3	579	+23.058%
2026-01-23	113.3000	116.8000	111.6000	116.3000	-3.685%	215	579	+30.782%
2026-01-22	125.7500	126.0500	119.7000	120.7500	-3.785%	176	421	+25.963%
2026-01-20	125.3800	125.5000	125.3800	125.5000	-12.986%	5	292	+21.195%
2026-01-13	141.3800	144.2300	141.3800	144.2300	+7.924%	6	295	+5.457%
2026-01-09	133.6400	133.6400	133.6400	133.6400	+7.861%	1	298	+13.813%
2026-01-08	123.9000	123.9000	123.9000	123.9000	-7.537%	1	298	+22.760%
2026-01-06	134.0000	134.0000	134.0000	134.0000	-6.011%	1	298	+13.507%
2026-01-02	142.5700	142.5700	142.5700	142.5700	+3.785%	1	297	+6.684%
2025-12-31	136.5500	137.3700	136.5500	137.3700	-1.456%	3	298	+10.723%
2025-12-29	139.4000	139.4000	139.4000	139.4000	+15.359%	12	298	+9.110%
2025-12-18	120.7100	120.8400	120.7000	120.8400	+2.018%	15	310	+25.869%
2025-12-17	119.0500	119.8000	118.4500	118.4500	-11.868%	4	312	+28.409%
2025-12-16	134.4000	134.4000	134.4000	134.4000	+2.439%	1	313	+13.170%
2025-12-15	132.4500	132.8500	131.2000	131.2000	-10.748%	5	313	+15.930%
2025-12-12	158.0200	158.0200	147.0000	147.0000	-14.639%	6	312	+3.469%
2025-12-05	172.2100	172.2100	172.2100	172.2100	+2.475%	2	307	-11.678%
2025-12-04	168.0500	168.0500	168.0500	168.0500	-4.868%	1	307	-9.491%
2025-12-01	176.7000	176.7000	176.6500	176.6500	+3.304%	6	308	-13.898%
2025-11-25	171.0000	171.0000	171.0000	171.0000	+3.261%	1	311	-11.053%
2025-11-24	142.0000	165.6000	142.0000	165.6000	+15.080%	23	312	-8.152%
2025-11-19	147.5000	147.5000	143.7500	143.9000	+6.656%	12	318	+5.698%
2025-11-17	138.9500	138.9500	134.9200	134.9200	+0.581%	7	322	+12.733%
2025-11-14	134.1400	134.1400	134.1400	134.1400	+0.819%	1	321	+13.389%
2025-11-13	136.5500	136.6500	130.3500	133.0500	-6.762%	12	321	+14.318%
2025-11-11	142.7000	142.7000	142.7000	142.7000	+6.636%	1	321	+6.587%
2025-11-07	133.8200	133.8200	133.8200	133.8200	-7.269%	2	321	+13.660%
2025-11-05	144.3100	144.3100	144.3100	144.3100	-11.002%	3	321	+5.398%
2025-10-31	162.1500	162.1500	162.1500	162.1500	-0.886%	1	321	-6.198%
2025-10-30	165.5400	166.2800	163.6000	163.6000	-3.481%	13	321	-7.029%
2025-10-29	168.9000	169.5000	168.9000	169.5000	+11.896%	3	330	-10.265%
2025-10-28	151.4800	151.4800	151.4800	151.4800	+4.146%	1	329	+0.409%
2025-10-27	146.6300	146.6300	145.4500	145.4500	+4.235%	2	328	+4.572%
2025-10-20	139.5500	139.5500	139.5400	139.5400	+0.029%	3	328	+9.001%
2025-10-17	139.0000	139.5000	139.0000	139.5000	-5.270%	2	326	+9.032%
2025-10-15	146.5500	147.2600	146.5500	147.2600	+5.882%	2	326	+3.287%
2025-10-14	139.0800	139.0800	139.0800	139.0800	-4.740%	1	326	+9.362%
2025-10-13	146.0000	146.0000	146.0000	146.0000	+15.069%	1	326	+4.178%
2025-10-10	126.8800	126.8800	126.8800	126.8800	-3.755%	1	327	+19.877%
2025-10-09	134.0200	134.0200	131.8300	131.8300	+0.251%	22	327	+15.376%
2025-10-08	131.5000	131.5000	131.5000	131.5000	+4.714%	1	346	+15.665%
2025-10-07	125.1800	125.5800	125.1800	125.5800	-0.664%	18	346	+21.118%
2025-10-06	126.4800	126.4800	126.4200	126.4200	-1.772%	2	346	+20.313%
2025-10-03	128.7000	128.7000	128.7000	128.7000	+0.594%	1	346	+18.182%
2025-10-02	128.9300	128.9300	127.9400	127.9400	+8.240%	6	347	+18.884%
2025-10-01	118.2000	118.2000	118.2000	118.2000	-1.088%	1	350	+28.680%
2025-09-29	121.9100	121.9100	119.5000	119.5000	-3.862%	7	350	+27.280%
2025-09-25	124.3000	124.3000	124.3000	124.3000	-5.526%	1	348	+22.365%
2025-09-19	130.8500	131.5700	130.8500	131.5700	+0.053%	6	349	+15.604%
2025-09-17	134.1500	134.1500	131.5000	131.5000	-8.209%	102	354	+15.665%
2025-09-15	140.9000	143.5900	140.9000	143.2600	-1.560%	9	354	+6.171%
2025-09-12	143.9100	145.5300	143.6500	145.5300	+2.055%	16	359	+4.515%
2025-09-11	145.5500	147.9700	142.6000	142.6000	-2.894%	10	364	+6.662%
2025-09-10	142.7200	153.5000	142.7200	146.8500	+20.418%	19	360	+3.575%
2025-09-09	121.9500	121.9500	121.9500	121.9500	-5.392%	2	351	+24.723%
2025-09-08	133.0000	133.8500	128.9000	128.9000	+8.502%	12	351	+17.998%
2025-09-05	127.0500	127.0500	118.8000	118.8000	+21.597%	37	350	+28.030%
2025-09-04	97.7000	97.7000	97.7000	97.7000	+2.197%	5	349	+55.681%
2025-09-03	96.4500	96.8000	95.2700	95.6000	+1.973%	6	349	+59.100%
2025-09-02	93.7500	93.7500	93.7500	93.7500	+2.459%	1	348	+62.240%
2025-08-29	93.9000	93.9000	91.5000	91.5000	-11.096%	6	348	+66.230%
2025-08-28	100.0000	102.9200	100.0000	102.9200	+9.758%	4	348	+47.785%
2025-08-26	92.9000	93.7700	92.9000	93.7700	-1.842%	2	349	+62.205%
2025-08-22	95.5300	95.5300	95.5300	95.5300	+8.372%	2	349	+59.217%
2025-08-21	89.9500	89.9500	88.1500	88.1500	-1.199%	8	347	+72.547%
2025-08-20	89.2200	89.2200	89.2200	89.2200	-10.780%	1	345	+70.477%
2025-08-18	100.0000	100.0000	100.0000	100.0000	+1.317%	2	346	+52.100%
2025-08-15	101.4500	101.4500	98.7000	98.7000	-5.928%	11	346	+54.103%
2025-08-14	106.5600	106.5600	103.7000	104.9200	-0.095%	22	350	+44.968%
2025-08-13	105.0200	105.0200	105.0200	105.0200	-0.455%	1	358	+44.830%
2025-08-12	105.5000	105.5000	105.5000	105.5000	+4.840%	1	358	+44.171%
2025-08-08	100.0100	101.3000	100.0000	100.6300	+1.966%	17	358	+51.148%
2025-08-07	103.6800	103.6800	98.6900	98.6900	+2.005%	5	362	+54.119%
2025-08-06	96.7500	96.7500	96.7500	96.7500	+4.256%	1	367	+57.209%
2025-08-05	93.9000	93.9000	92.6400	92.8000	+4.317%	5	367	+63.901%
2025-08-01	86.8900	89.1500	86.8700	88.9600	-9.409%	104	367	+70.976%
2025-07-30	96.8500	98.5000	96.8500	98.2000	+3.043%	4	272	+54.888%
2025-07-29	97.7500	97.7500	95.3000	95.3000	+3.587%	2	274	+59.601%
2025-07-28	92.0400	92.0400	92.0000	92.0000	+2.621%	3	273	+65.326%
2025-07-24	88.2700	89.8000	88.2700	89.6500	+9.865%	3	273	+69.660%
2025-07-23	80.8500	81.6000	80.8500	81.6000	-0.645%	2	275	+86.397%
2025-07-22	83.2500	83.2500	82.1300	82.1300	-7.895%	4	275	+85.194%
2025-07-21	88.9300	89.1700	88.9300	89.1700	+2.873%	2	277	+70.573%
2025-07-18	86.6800	86.6800	86.6800	86.6800	-2.967%	2	277	+75.473%
2025-07-17	87.8400	89.3300	87.8400	89.3300	+7.239%	2	277	+70.268%
2025-07-16	82.7100	83.3200	82.6900	83.3000	-3.588%	8	279	+82.593%
2025-07-15	84.0000	86.4000	84.0000	86.4000	+4.995%	2	279	+76.042%
2025-07-14	77.3000	82.2900	77.3000	82.2900	+2.224%	6	280	+84.834%
2025-07-11	80.2500	81.1000	79.6200	80.5000	-1.130%	15	281	+88.944%
2025-07-10	85.5500	85.5500	81.2100	81.4200	-2.817%	19	271	+86.809%
2025-07-09	83.9000	84.1500	83.7800	83.7800	+4.373%	5	283	+81.547%
2025-07-08	85.0000	85.0000	80.2700	80.2700	-3.289%	5	281	+89.485%
2025-07-07	82.4100	83.0000	82.4100	83.0000	+4.626%	6	281	+83.253%
2025-07-02	79.2500	79.3300	79.2500	79.3300	+6.698%	7	277	+91.731%
2025-07-01	80.7500	80.7500	74.0000	74.3500	-9.007%	26	277	+104.573%
2025-06-30	81.9500	83.8400	81.7100	81.7100	+4.756%	8	265	+86.146%
2025-06-27	78.4000	79.7200	77.0500	78.0000	-1.203%	18	269	+95.000%
2025-06-26	77.1400	80.1500	77.1400	78.9500	+4.903%	52	265	+92.654%
2025-06-25	77.8400	77.8500	75.2600	75.2600	+1.238%	19	293	+102.099%
2025-06-24	74.9500	74.9500	74.3400	74.3400	+13.047%	5	280	+104.600%
2025-06-23	65.7600	65.7600	65.7600	65.7600	+1.638%	2	277	+131.296%
2025-06-20	66.3400	66.3400	64.7000	64.7000	-4.643%	62	277	+135.085%
2025-06-17	67.8800	67.8800	67.8500	67.8500	+1.785%	33	276	+124.171%
2025-06-13	67.3800	67.3800	66.6600	66.6600	-7.609%	6	254	+128.173%
2025-06-12	72.1500	72.1500	72.1500	72.1500	+11.343%	1	255	+110.811%
2025-06-10	64.8000	64.8000	64.8000	64.8000	+1.567%	1	255	+134.722%
2025-06-09	63.8500	66.5900	63.5400	63.8000	-3.260%	49	254	+138.401%
2025-06-06	70.9000	70.9000	65.9500	65.9500	-13.565%	22	250	+130.629%
2025-06-05	76.7600	77.9500	76.3000	76.3000	+0.395%	5	256	+99.345%
2025-06-04	75.0000	76.2500	74.7700	76.0000	+5.761%	74	255	+100.132%
2025-06-03	72.0500	72.8900	70.5500	71.8600	+6.349%	99	255	+111.662%
2025-06-02	65.5700	67.5700	65.5700	67.5700	+10.139%	130	222	+125.100%
2025-05-30	62.4200	62.4200	61.0300	61.3500	-3.568%	48	312	+147.922%
2025-05-29	63.0800	63.6200	62.7000	63.6200	+1.792%	175	305	+139.076%
2025-05-28	62.1900	62.5400	62.1900	62.5000	+7.907%	105	150	+143.360%
2025-05-22	55.2000	57.9200	55.2000	57.9200	+0.035%	22	225	+162.604%
2025-05-21	57.9000	57.9000	57.9000	57.9000	+2.207%	1	203	+162.694%
2025-05-20	54.7000	56.6500	53.2200	56.6500	+1.161%	36	202	+168.491%
2025-05-19	57.1000	57.1000	56.0000	56.0000	+0.719%	5	180	+171.607%
2025-05-16	56.5100	56.5100	55.6000	55.6000	-1.068%	10	175	+173.561%
2025-05-15	56.7100	56.7100	56.2000	56.2000	-1.611%	4	170	+170.641%
2025-05-14	55.3800	57.8000	55.3800	57.1200	-1.074%	69	172	+166.282%
2025-05-13	54.2500	57.9500	54.2500	57.7400	+15.827%	129	109	+163.422%
2025-05-12	48.4200	49.8500	48.4200	49.8500	+14.466%	38	48	+205.115%
2025-05-09	43.5500	43.5500	43.5500	43.5500	-3.757%	2	10	+249.254%
2025-05-08	44.1000	45.2500	44.1000	45.2500	+14.935%	2	9	+236.133%
2025-05-05	39.3700	39.3700	39.3700	39.3700	-2.429%	1	7	+286.335%
2025-05-02	40.0500	40.3500	40.0500	40.3500	+4.534%	8	6	+276.952%
2025-05-01	37.2000	38.6000	37.2000	38.6000	0.000%	3	2	+294.041%