Dark

AVGO20271217C280
AVGO Dec 17 2027 280.00 Call (AVGO271217C00280000)
option OPRA

EOD

Jun 29, 2026

146.90+4.496%(+6.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	146.9000	146.9000	146.9000	146.9000	+4.496%	1	941	0.000%
2026-06-26	140.5800	140.5800	140.5800	140.5800	-7.513%	20	940	+4.496%
2026-06-23	154.5000	154.5000	152.0000	152.0000	-3.797%	2	920	-3.355%
2026-06-15	162.1500	162.6000	158.0000	158.0000	+2.932%	6	920	-7.025%
2026-06-11	153.5000	153.5000	153.5000	153.5000	+4.259%	1	920	-4.300%
2026-06-10	147.2300	147.2300	147.2300	147.2300	-2.497%	1	921	-0.224%
2026-06-09	146.8800	151.0000	146.8800	151.0000	-17.315%	4	921	-2.715%
2026-06-04	181.1200	182.6200	180.7300	182.6200	-25.915%	4	924	-19.560%
2026-06-03	246.5000	246.5000	246.5000	246.5000	+30.423%	1	924	-40.406%
2026-05-28	187.6700	189.0000	187.6700	189.0000	+1.070%	6	923	-22.275%
2026-05-26	187.0000	187.0000	187.0000	187.0000	+2.147%	150	925	-21.444%
2026-05-13	183.0700	183.0700	183.0700	183.0700	-5.576%	1	936	-19.757%
2026-05-11	193.8800	193.8800	193.8800	193.8800	+0.482%	1	937	-24.231%
2026-05-08	192.9000	192.9500	192.9000	192.9500	+7.314%	3	937	-23.866%
2026-05-07	179.8000	179.8000	179.8000	179.8000	-3.411%	2	940	-18.298%
2026-05-06	185.9500	187.5500	184.7500	186.1500	+0.097%	9	940	-21.085%
2026-05-01	185.9700	185.9700	185.9700	185.9700	+11.848%	1	938	-21.009%
2026-04-29	165.8500	166.2900	165.8500	166.2700	-3.331%	52	938	-11.650%
2026-04-28	172.0000	172.0000	172.0000	172.0000	+0.409%	2	912	-14.593%
2026-04-17	171.3000	171.3000	171.3000	171.3000	+4.790%	1	914	-14.244%
2026-04-15	160.4500	164.0200	160.4500	163.4700	+8.690%	5	914	-10.136%
2026-04-14	153.2500	153.2500	150.4000	150.4000	-0.726%	3	910	-2.327%
2026-04-13	147.6100	151.5000	146.3400	151.5000	+2.372%	4	910	-3.036%
2026-04-10	144.6500	147.9900	144.6500	147.9900	+13.437%	3	910	-0.737%
2026-04-09	130.4600	130.4600	130.4600	130.4600	+5.422%	1	910	+12.602%
2026-04-08	123.7500	123.7500	123.7500	123.7500	+10.560%	5	910	+18.707%
2026-04-07	114.0500	114.0500	111.9300	111.9300	+14.436%	3	905	+31.243%
2026-04-06	97.2600	97.9200	97.2600	97.8100	+3.066%	39	905	+50.189%
2026-03-31	94.9000	94.9000	94.9000	94.9000	+13.517%	2	930	+54.795%
2026-03-30	88.1300	88.1300	83.6000	83.6000	-10.117%	8	930	+75.718%
2026-03-27	95.2400	95.2400	93.0100	93.0100	-10.696%	11	933	+57.940%
2026-03-19	99.6500	104.1500	99.6500	104.1500	+0.745%	3	938	+41.047%
2026-03-18	103.3800	103.3800	103.3800	103.3800	-1.730%	7	936	+42.097%
2026-03-17	105.3500	105.3500	105.2000	105.2000	-5.844%	2	936	+39.639%
2026-03-16	111.7300	111.7300	111.7300	111.7300	-7.432%	1	937	+31.478%
2026-03-12	120.7000	120.7000	120.7000	120.7000	-8.080%	1	938	+21.707%
2026-03-10	131.3100	131.3100	131.3100	131.3100	+4.663%	5	938	+11.873%
2026-03-09	117.1100	126.0600	117.1100	125.4600	+6.385%	6	943	+17.089%
2026-03-06	117.9000	117.9300	117.9000	117.9300	+5.295%	40	943	+24.565%
2026-03-05	112.7500	116.5900	112.0000	112.0000	+5.660%	45	943	+31.161%
2026-03-04	108.0800	108.0800	106.0000	106.0000	+0.180%	4	938	+38.585%
2026-03-02	105.8100	105.8100	105.8100	105.8100	-10.254%	1	934	+38.834%
2026-02-13	117.9000	117.9000	117.9000	117.9000	-8.127%	1	934	+24.597%
2026-02-10	128.3300	128.3300	128.3300	128.3300	+1.559%	1	934	+14.471%
2026-02-09	126.3600	126.3600	126.3600	126.3600	+23.882%	1	935	+16.255%
2026-02-05	105.7300	110.7000	102.0000	102.0000	+7.120%	24	934	+44.020%
2026-02-04	96.2500	96.2500	95.0000	95.2200	-7.437%	5	934	+54.274%
2026-02-03	107.2000	107.2000	102.8700	102.8700	-13.080%	3	933	+42.802%
2026-02-02	118.3500	118.3500	118.3500	118.3500	+0.101%	1	933	+24.123%
2026-01-30	121.5000	121.5000	118.2300	118.2300	+0.382%	3	933	+24.249%
2026-01-28	117.7800	117.7800	117.7800	117.7800	+1.886%	3	934	+24.724%
2026-01-26	111.0000	115.6000	111.0000	115.6000	+4.568%	2	933	+27.076%
2026-01-23	110.8000	110.8000	110.5500	110.5500	-5.351%	4	933	+32.881%
2026-01-21	114.3000	117.0000	114.3000	116.8000	-3.630%	3	933	+25.771%
2026-01-20	121.2000	121.2000	121.2000	121.2000	-1.711%	1	936	+21.205%
2026-01-14	123.3100	123.3100	123.3100	123.3100	-11.211%	1	935	+19.131%
2026-01-13	138.8800	138.8800	138.8800	138.8800	+3.820%	3	935	+5.775%
2026-01-12	133.7700	133.7700	133.7700	133.7700	+3.019%	1	935	+9.815%
2026-01-05	129.8500	129.8500	129.8500	129.8500	-3.550%	1	936	+13.131%
2026-01-02	134.6300	134.6300	134.6300	134.6300	-1.000%	3	936	+9.114%
2025-12-26	135.9900	135.9900	135.9900	135.9900	+1.698%	1	938	+8.023%
2025-12-24	133.7200	133.7200	133.7200	133.7200	+5.942%	1	939	+9.856%
2025-12-23	126.2200	126.2200	126.2200	126.2200	+2.120%	1	939	+16.384%
2025-12-19	124.1400	124.1400	121.6800	123.6000	+4.551%	16	940	+18.851%
2025-12-18	118.2200	118.2200	118.2200	118.2200	-6.249%	1	943	+24.260%
2025-12-16	126.5200	126.7500	126.1000	126.1000	-1.098%	4	944	+16.495%
2025-12-15	130.0000	130.0000	127.5000	127.5000	-15.000%	9	944	+15.216%
2025-12-12	150.0000	150.0000	150.0000	150.0000	-17.008%	1	944	-2.067%
2025-12-10	180.7400	180.7400	180.7400	180.7400	+1.255%	1	944	-18.723%
2025-12-08	175.5500	178.5500	175.5500	178.5000	+6.925%	6	945	-17.703%
2025-12-05	165.0700	167.0000	165.0700	166.9400	+2.840%	10	945	-12.004%
2025-12-04	162.3300	162.3300	162.3300	162.3300	+4.258%	1	942	-9.505%
2025-12-03	155.7000	155.7000	155.7000	155.7000	-8.787%	2	943	-5.652%
2025-12-01	173.0000	173.0000	170.4400	170.7000	-3.901%	5	942	-13.943%
2025-11-28	177.6300	177.6300	177.6300	177.6300	-0.039%	2	941	-17.300%
2025-11-26	177.0100	177.7000	177.0100	177.7000	+8.255%	3	942	-17.333%
2025-11-25	162.6000	164.1500	162.4500	164.1500	+4.754%	6	942	-10.509%
2025-11-24	156.6500	156.9500	156.6000	156.7000	+11.135%	12	942	-6.254%
2025-11-20	151.0000	151.0000	141.0000	141.0000	+3.312%	4	938	+4.184%
2025-11-19	142.0000	142.0000	136.4300	136.4800	+5.065%	14	938	+7.635%
2025-11-17	129.0000	129.9000	129.0000	129.9000	+0.503%	4	932	+13.087%
2025-11-14	129.4000	129.4000	129.2500	129.2500	-6.746%	2	928	+13.656%
2025-11-12	139.4900	139.9500	138.6000	138.6000	-0.431%	17	927	+5.988%
2025-11-11	139.2000	139.2000	139.2000	139.2000	-2.861%	2	921	+5.532%
2025-11-10	143.3000	143.3000	143.3000	143.3000	+8.233%	2	921	+2.512%
2025-11-07	132.0000	132.4000	127.4500	132.4000	-5.799%	8	919	+10.952%
2025-11-06	140.5500	140.5500	140.5500	140.5500	-3.102%	1	919	+4.518%
2025-11-05	145.0500	145.0500	145.0500	145.0500	+1.151%	5	920	+1.275%
2025-11-04	144.1500	144.1500	143.4000	143.4000	-8.517%	3	920	+2.441%
2025-10-31	156.9000	156.9000	156.7500	156.7500	-0.791%	2	921	-6.284%
2025-10-30	158.0000	158.0000	158.0000	158.0000	+2.764%	3	921	-7.025%
2025-10-28	153.7500	153.7500	153.7500	153.7500	+7.517%	1	919	-4.455%
2025-10-27	143.0000	143.0000	143.0000	143.0000	+10.467%	1	918	+2.727%
2025-10-21	129.4500	129.4500	129.4500	129.4500	-3.575%	1	918	+13.480%
2025-10-20	133.9100	134.2500	133.9100	134.2500	-1.648%	4	919	+9.423%
2025-10-15	136.5000	136.5000	136.5000	136.5000	+5.937%	1	919	+7.619%
2025-10-14	128.8500	128.8500	128.8500	128.8500	-7.601%	10	918	+14.009%
2025-10-13	138.6200	141.0000	138.6200	139.4500	+20.247%	4	908	+5.342%
2025-10-10	130.6500	130.6500	115.9700	115.9700	-9.448%	26	908	+26.671%
2025-10-09	128.7200	129.1200	127.7500	128.0700	+1.554%	25	900	+14.703%
2025-10-08	125.0000	126.1300	125.0000	126.1100	+8.342%	3	918	+16.486%
2025-10-07	116.4000	116.4000	116.4000	116.4000	-4.551%	2	920	+26.203%
2025-10-06	121.9500	121.9500	121.9500	121.9500	-1.732%	10	920	+20.459%
2025-10-02	124.1000	124.1000	124.1000	124.1000	+3.615%	1	920	+18.372%
2025-10-01	119.7700	119.7700	119.7700	119.7700	+4.694%	1	920	+22.652%
2025-09-29	122.3200	122.3200	114.4000	114.4000	-4.155%	2	920	+28.409%
2025-09-26	119.3600	119.3600	119.3600	119.3600	-0.142%	8	921	+23.073%
2025-09-25	119.5300	119.5300	119.5300	119.5300	-2.161%	1	921	+22.898%
2025-09-24	122.0000	122.1700	122.0000	122.1700	-3.155%	2	921	+20.242%
2025-09-23	125.2900	126.1500	125.2900	126.1500	+2.320%	30	921	+16.449%
2025-09-22	125.1000	125.1000	123.2900	123.2900	-1.486%	21	950	+19.150%
2025-09-19	123.2000	125.1500	123.2000	125.1500	-0.989%	3	970	+17.379%
2025-09-18	125.4800	126.4000	125.4800	126.4000	+0.573%	72	968	+16.218%
2025-09-17	131.5000	131.5000	125.6800	125.6800	-9.256%	2	1,014	+16.884%
2025-09-15	138.0000	138.5000	138.0000	138.5000	-0.274%	2	1,014	+6.065%
2025-09-12	138.8800	138.8800	138.8800	138.8800	-0.444%	1	1,014	+5.775%
2025-09-11	141.0500	141.7500	139.5000	139.5000	-1.344%	7	1,014	+5.305%
2025-09-10	130.1500	148.2000	130.1500	141.4000	+21.062%	25	1,008	+3.890%
2025-09-09	117.9100	117.9100	116.8000	116.8000	-5.149%	7	1,000	+25.771%
2025-09-08	126.9200	128.2500	123.1400	123.1400	+7.876%	54	996	+19.295%
2025-09-05	126.5000	127.2500	113.3800	114.1500	+23.192%	52	1,008	+28.690%
2025-09-04	92.5500	93.2500	92.5500	92.6600	+2.353%	13	1,018	+58.537%
2025-09-03	90.5300	90.5300	90.5300	90.5300	+4.586%	1	1,016	+62.267%
2025-09-02	86.0000	87.6500	86.0000	86.5600	-0.529%	5	1,017	+69.709%
2025-08-29	90.0000	90.0000	86.8000	87.0200	-10.103%	14	1,017	+68.812%
2025-08-28	96.0000	96.8000	96.0000	96.8000	+6.350%	19	1,017	+51.756%
2025-08-27	91.0200	91.0200	91.0200	91.0200	+2.847%	1	1,005	+61.393%
2025-08-26	89.6000	89.6000	88.5000	88.5000	+0.568%	6	1,004	+65.989%
2025-08-25	89.1000	89.6600	88.0000	88.0000	+0.125%	13	1,004	+66.932%
2025-08-22	91.1500	91.1600	87.8900	87.8900	+4.781%	8	1,005	+67.141%
2025-08-21	84.7900	84.7900	83.8800	83.8800	+0.696%	2	1,004	+75.131%
2025-08-20	81.0000	85.5000	81.0000	83.3000	-5.876%	24	1,003	+76.351%
2025-08-19	92.0000	92.0000	88.3500	88.5000	-5.012%	8	996	+65.989%
2025-08-18	92.5000	93.1700	92.5000	93.1700	-3.750%	10	989	+57.669%
2025-08-15	94.0000	96.8000	93.5000	96.8000	-3.122%	4	990	+51.756%
2025-08-14	99.7500	101.6100	99.7500	99.9200	+2.535%	77	986	+47.018%
2025-08-13	103.6500	103.6500	97.4500	97.4500	-0.051%	2	979	+50.744%
2025-08-12	97.5000	97.5000	97.5000	97.5000	+2.212%	1	978	+50.667%
2025-08-11	98.5000	98.5000	95.3900	95.3900	-0.996%	3	978	+53.999%
2025-08-08	96.5000	96.5000	96.3500	96.3500	+0.627%	2	978	+52.465%
2025-08-07	100.0000	100.0000	95.7500	95.7500	+2.681%	14	978	+53.420%
2025-08-06	89.4900	93.2500	89.4900	93.2500	+5.726%	5	975	+57.534%
2025-08-05	90.9500	90.9500	88.2000	88.2000	-1.595%	4	974	+66.553%
2025-08-04	89.6000	90.6500	89.6000	89.6300	+6.436%	6	975	+63.896%
2025-08-01	84.2100	84.2100	84.2100	84.2100	-7.816%	4	975	+74.445%
2025-07-31	95.8000	95.8000	91.3500	91.3500	-2.163%	8	979	+60.810%
2025-07-30	93.2100	93.3700	93.2100	93.3700	+4.266%	11	980	+57.331%
2025-07-29	89.5500	89.5500	89.5500	89.5500	+2.401%	5	980	+64.042%
2025-07-28	87.1000	87.4500	87.1000	87.4500	+1.274%	3	980	+67.982%
2025-07-25	87.0000	87.0000	86.3500	86.3500	+1.290%	5	980	+70.122%
2025-07-24	84.8000	85.6200	84.1900	85.2500	+5.442%	19	977	+72.317%
2025-07-23	79.0100	80.8500	79.0100	80.8500	+3.654%	5	973	+81.694%
2025-07-22	79.4000	79.4000	77.2000	78.0000	-8.772%	25	973	+88.333%
2025-07-21	82.4000	85.8500	82.4000	85.5000	+4.459%	49	971	+71.813%
2025-07-18	80.4000	82.1500	80.4000	81.8500	-3.649%	51	972	+79.475%
2025-07-17	82.2900	85.3000	82.2900	84.9500	+6.520%	23	947	+72.925%
2025-07-16	80.3800	80.3800	79.1800	79.7500	-1.798%	8	953	+84.201%
2025-07-15	79.5000	81.2100	79.5000	81.2100	+4.679%	13	955	+80.889%
2025-07-14	78.0800	78.0800	76.5500	77.5800	+2.823%	8	955	+89.353%
2025-07-11	77.0000	77.0000	75.4500	75.4500	-2.178%	17	950	+94.698%
2025-07-10	81.2700	81.2700	77.1300	77.1300	-2.577%	11	945	+90.458%
2025-07-09	79.1900	80.2900	78.7000	79.1700	+3.980%	98	934	+85.550%
2025-07-08	77.5000	77.5000	76.1400	76.1400	-1.691%	59	936	+92.934%
2025-07-07	77.4500	77.4500	77.4500	77.4500	+1.044%	1	943	+89.671%
2025-07-03	78.1300	78.1300	76.6500	76.6500	+2.748%	12	931	+91.650%
2025-07-02	71.8300	74.6000	71.5400	74.6000	+3.900%	158	931	+96.917%
2025-07-01	75.7400	75.7400	71.8000	71.8000	-7.355%	17	844	+104.596%
2025-06-30	77.5000	79.5500	77.0900	77.5000	+3.637%	27	849	+89.548%
2025-06-27	74.4100	76.1400	74.4100	74.7800	-0.625%	46	827	+96.443%
2025-06-26	74.5000	75.2500	74.5000	75.2500	+2.590%	10	829	+95.216%
2025-06-25	73.3500	73.3500	73.3500	73.3500	+4.711%	1	824	+100.273%
2025-06-24	71.6400	71.6400	70.0500	70.0500	+7.587%	14	823	+109.707%
2025-06-23	61.6700	65.1300	60.8000	65.1100	+3.927%	30	811	+125.618%
2025-06-20	62.6500	62.6500	62.6500	62.6500	-1.803%	2	803	+134.477%
2025-06-18	63.8000	63.8000	63.8000	63.8000	+1.836%	22	802	+130.251%
2025-06-17	63.1500	63.1500	62.6500	62.6500	-2.612%	16	802	+134.477%
2025-06-16	64.3300	64.3300	64.3300	64.3300	0.000%	10	793	+128.354%
2025-06-13	64.3300	64.3300	64.3300	64.3300	-3.770%	2	783	+128.354%
2025-06-12	66.8500	66.8500	66.8500	66.8500	+2.186%	10	784	+119.746%
2025-06-11	62.9000	65.4400	62.9000	65.4200	+9.270%	156	774	+124.549%
2025-06-10	61.2100	61.2100	59.4000	59.8700	-1.885%	14	812	+145.365%
2025-06-09	62.9500	62.9500	60.1000	61.0200	-1.818%	154	810	+140.741%
2025-06-06	64.1000	66.5500	62.1500	62.1500	-13.609%	160	694	+136.364%
2025-06-05	74.1500	74.1500	71.9400	71.9400	+1.068%	20	672	+104.198%
2025-06-04	74.6100	74.6100	70.2000	71.1800	+4.538%	301	675	+106.378%
2025-06-03	66.5500	70.1000	66.5500	68.0900	+6.424%	142	606	+115.744%
2025-06-02	63.7000	64.6500	63.0300	63.9800	+5.491%	161	580	+129.603%
2025-05-29	62.5600	62.5600	58.8700	60.6500	+2.675%	13	552	+142.209%
2025-05-28	57.9500	59.0700	56.5500	59.0700	+4.143%	149	541	+148.688%
2025-05-27	56.7200	56.7200	56.7200	56.7200	+6.817%	1	539	+158.992%
2025-05-23	53.1000	53.1000	53.1000	53.1000	-1.939%	2	537	+176.648%
2025-05-21	54.1500	54.1500	54.1500	54.1500	+1.595%	1	537	+171.283%
2025-05-20	53.4000	53.4000	53.3000	53.3000	+2.068%	2	536	+175.610%
2025-05-16	52.4500	52.4500	52.2200	52.2200	-7.411%	14	535	+181.310%
2025-05-15	56.4000	56.4000	56.4000	56.4000	+3.486%	3	532	+160.461%
2025-05-14	54.4500	54.5000	54.4500	54.5000	+0.851%	3	529	+169.541%
2025-05-13	54.7000	54.7000	54.0400	54.0400	+13.768%	34	528	+171.836%
2025-05-12	45.6600	47.5000	45.3200	47.5000	+15.291%	17	527	+209.263%
2025-05-09	41.1500	41.4000	41.1500	41.2000	-4.186%	64	515	+256.553%
2025-05-08	43.0000	43.0000	43.0000	43.0000	+10.825%	1	516	+241.628%
2025-05-07	38.7500	38.8500	38.7500	38.8000	+4.723%	338	515	+278.608%
2025-05-06	34.2000	37.0500	34.2000	37.0500	+1.507%	137	177	+296.491%
2025-05-05	36.5800	37.8000	36.5000	36.5000	-3.947%	25	68	+302.466%
2025-05-02	36.1000	38.0000	36.1000	38.0000	+7.985%	116	60	+286.579%
2025-05-01	34.4300	35.3000	34.0900	35.1900	0.000%	5	4	+317.448%