Dark

AVGO20271217C310
AVGO Dec 17 2027 310.00 Call (AVGO271217C00310000)
option OPRA

EOD

Jul 1, 2026

125.78-9.770%(-13.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	125.7800	125.7800	125.7800	125.7800	-9.770%	1	402	0.000%
2026-06-24	139.4000	139.4000	139.4000	139.4000	+1.752%	1	402	-9.770%
2026-06-23	137.0000	137.0000	137.0000	137.0000	-7.868%	2	403	-8.190%
2026-06-22	148.7000	148.7000	148.7000	148.7000	+2.234%	1	401	-15.414%
2026-06-15	145.4500	145.4500	145.4500	145.4500	+11.379%	1	400	-13.524%
2026-06-10	130.7000	130.7000	130.5900	130.5900	+0.454%	2	399	-3.683%
2026-06-09	130.0000	130.0000	130.0000	130.0000	-22.156%	1	397	-3.246%
2026-06-04	157.3000	167.0000	157.3000	167.0000	-26.924%	3	397	-24.683%
2026-06-03	226.0500	228.5300	226.0500	228.5300	+2.941%	4	395	-44.961%
2026-06-02	227.1500	227.1500	222.0000	222.0000	+10.448%	25	396	-43.342%
2026-06-01	201.0000	201.0000	201.0000	201.0000	+17.544%	2	420	-37.423%
2026-05-28	165.0000	171.0000	165.0000	171.0000	-1.327%	4	420	-26.444%
2026-05-26	179.0000	179.0000	173.3000	173.3000	+6.640%	3	419	-27.421%
2026-05-22	162.5100	162.5100	162.5100	162.5100	-0.514%	1	420	-22.602%
2026-05-21	163.3500	163.3500	163.3500	163.3500	+4.344%	1	419	-23.000%
2026-05-19	156.5500	156.5500	156.5500	156.5500	-5.919%	1	419	-19.655%
2026-05-18	166.4000	166.4000	166.4000	166.4000	-4.532%	3	415	-24.411%
2026-05-15	174.3000	174.3000	174.3000	174.3000	+7.196%	1	415	-27.837%
2026-05-12	162.6000	162.6000	162.6000	162.6000	-4.857%	1	414	-22.645%
2026-05-08	170.9000	170.9000	170.9000	170.9000	+1.035%	4	415	-26.401%
2026-05-07	169.1500	169.1500	169.1500	169.1500	-1.082%	1	415	-25.640%
2026-05-05	168.2000	171.0000	168.2000	171.0000	+7.764%	11	414	-26.444%
2026-04-30	158.6800	158.6800	158.6800	158.6800	+6.783%	1	414	-20.734%
2026-04-29	152.1200	152.1200	148.4600	148.6000	-11.178%	3	413	-15.357%
2026-04-22	154.7500	167.4000	154.7500	167.3000	+11.600%	11	412	-24.818%
2026-04-20	149.8900	149.9100	149.8900	149.9100	-1.891%	2	412	-16.096%
2026-04-17	152.8000	152.8000	152.8000	152.8000	+3.243%	2	412	-17.683%
2026-04-15	147.6400	148.0000	147.6400	148.0000	+10.176%	4	412	-15.014%
2026-04-14	134.3900	134.3900	134.3300	134.3300	+1.596%	2	412	-6.365%
2026-04-10	127.1500	132.2200	127.1500	132.2200	+12.384%	2	411	-4.871%
2026-04-09	117.6500	117.6500	117.6500	117.6500	+5.007%	1	412	+6.910%
2026-04-08	109.8600	113.3500	108.0500	112.0400	+15.887%	5	412	+12.263%
2026-04-07	98.2100	98.2100	96.6800	96.6800	+13.076%	2	414	+30.099%
2026-04-06	85.3000	85.5000	85.3000	85.5000	+0.012%	2	414	+47.111%
2026-04-02	85.4100	85.4900	85.4100	85.4900	+1.713%	2	412	+47.128%
2026-04-01	87.6500	87.6500	84.0500	84.0500	+2.089%	4	412	+49.649%
2026-03-31	78.1800	82.3300	78.1800	82.3300	+3.106%	3	411	+52.775%
2026-03-30	79.8500	79.8500	79.8500	79.8500	+1.076%	1	410	+57.520%
2026-03-27	81.2300	81.3800	79.0000	79.0000	-10.936%	13	411	+59.215%
2026-03-26	88.3000	88.7000	88.3000	88.7000	-4.108%	2	410	+41.804%
2026-03-25	90.9700	92.5000	90.9700	92.5000	+2.675%	2	410	+35.978%
2026-03-19	87.0500	90.0900	87.0500	90.0900	-1.724%	2	410	+39.616%
2026-03-17	91.6700	91.6700	91.6700	91.6700	-15.340%	1	410	+37.210%
2026-03-11	108.0900	108.2800	108.0900	108.2800	-6.154%	20	409	+16.162%
2026-03-10	115.3800	115.3800	115.3800	115.3800	+3.018%	1	399	+9.014%
2026-03-09	112.0000	112.0000	112.0000	112.0000	+1.818%	20	399	+12.304%
2026-03-06	110.0000	110.0000	110.0000	110.0000	+19.009%	1	409	+14.345%
2026-03-02	92.4300	92.4300	92.4300	92.4300	-3.548%	1	410	+36.081%
2026-02-27	90.4800	95.8300	90.4800	95.8300	+1.569%	2	410	+31.253%
2026-02-26	94.5000	94.6500	91.7000	94.3500	-10.653%	8	409	+33.312%
2026-02-23	108.2800	108.2800	105.5500	105.6000	-1.031%	3	406	+19.110%
2026-02-17	106.4800	106.7000	106.4800	106.7000	+3.542%	3	404	+17.882%
2026-02-13	103.1000	103.1000	103.0500	103.0500	-9.898%	2	404	+22.057%
2026-02-10	114.3700	114.3700	114.3700	114.3700	+5.898%	1	404	+9.976%
2026-02-06	108.0000	108.0000	108.0000	108.0000	+18.812%	1	405	+16.463%
2026-02-05	100.6700	100.6700	90.9000	90.9000	+1.056%	2	405	+38.372%
2026-02-04	91.0000	91.0000	86.4200	89.9500	-1.533%	4	405	+39.833%
2026-02-03	99.0000	99.0000	90.6300	91.3500	-12.667%	9	402	+37.690%
2026-02-02	104.6000	104.6000	104.6000	104.6000	+6.096%	1	395	+20.249%
2026-01-29	99.0000	99.0000	98.0000	98.5900	-0.213%	26	395	+27.579%
2026-01-26	98.8000	98.8000	98.8000	98.8000	+1.126%	1	379	+27.308%
2026-01-23	94.7500	97.7000	94.4300	97.7000	-5.831%	7	380	+28.741%
2026-01-22	103.8000	103.8000	103.7500	103.7500	-1.190%	10	382	+21.234%
2026-01-21	105.0000	105.0000	105.0000	105.0000	-2.778%	1	387	+19.790%
2026-01-20	112.0600	112.0600	108.0000	108.0000	-10.744%	17	386	+16.463%
2026-01-16	121.0000	121.0000	121.0000	121.0000	+3.023%	1	379	+3.950%
2026-01-15	117.4500	117.4500	117.4500	117.4500	+6.753%	1	379	+7.092%
2026-01-14	110.6400	110.6400	110.0200	110.0200	-11.073%	3	380	+14.325%
2026-01-13	123.5200	123.7500	123.5200	123.7200	+8.507%	22	382	+1.665%
2026-01-09	113.4800	114.0200	113.4800	114.0200	+7.780%	7	382	+10.314%
2026-01-08	107.7900	107.8200	105.7200	105.7900	-8.565%	9	382	+18.896%
2026-01-07	115.7000	115.7000	115.7000	115.7000	+1.625%	1	384	+8.712%
2026-01-06	116.7200	117.6500	113.8500	113.8500	-3.065%	7	384	+10.479%
2025-12-31	117.4500	117.4500	117.4500	117.4500	-1.822%	1	386	+7.092%
2025-12-26	119.6300	119.6300	119.6300	119.6300	+2.423%	1	386	+5.141%
2025-12-23	112.6400	116.8000	112.6400	116.8000	+12.687%	4	385	+7.688%
2025-12-18	103.0800	103.6500	103.0800	103.6500	-7.998%	2	386	+21.351%
2025-12-16	112.6600	112.6600	112.6600	112.6600	-5.684%	2	386	+11.646%
2025-12-15	119.4500	119.4500	119.4500	119.4500	-9.405%	2	386	+5.299%
2025-12-12	131.8500	131.8500	131.8500	131.8500	-16.339%	1	386	-4.604%
2025-12-11	157.6000	157.6000	157.6000	157.6000	-2.566%	100	386	-20.190%
2025-12-08	161.8000	161.8000	161.7500	161.7500	+14.473%	2	386	-22.238%
2025-12-03	141.5000	141.5000	141.3000	141.3000	-6.579%	2	387	-10.984%
2025-12-01	154.5700	155.4500	151.1000	151.2500	+1.056%	13	387	-16.840%
2025-11-25	149.6700	149.6700	149.6700	149.6700	+5.999%	1	386	-15.962%
2025-11-24	141.3000	141.3000	141.2000	141.2000	+11.576%	2	386	-10.921%
2025-11-19	128.0000	128.0000	122.4400	126.5500	+8.227%	23	387	-0.608%
2025-11-17	119.9000	119.9000	116.9300	116.9300	+0.171%	24	376	+7.569%
2025-11-14	115.5000	116.7300	115.2000	116.7300	+2.710%	55	374	+7.753%
2025-11-13	117.5000	117.5000	113.4500	113.6500	-11.121%	11	372	+10.673%
2025-11-10	127.8700	127.8700	127.8700	127.8700	+7.184%	1	376	-1.634%
2025-11-07	116.8500	119.3000	116.8500	119.3000	-4.712%	8	375	+5.432%
2025-11-06	125.2000	125.2000	125.2000	125.2000	-2.938%	1	373	+0.463%
2025-11-04	128.9200	128.9900	128.9200	128.9900	-4.097%	10	373	-2.489%
2025-10-31	134.5000	134.5000	134.5000	134.5000	-5.215%	1	373	-6.483%
2025-10-29	144.1400	144.1400	141.9000	141.9000	+2.975%	3	373	-11.360%
2025-10-28	137.8000	137.8000	137.8000	137.8000	+19.784%	1	372	-8.723%
2025-10-23	115.0400	115.0400	115.0400	115.0400	+3.027%	1	371	+9.336%
2025-10-22	111.4700	111.6600	111.4700	111.6600	-2.096%	3	372	+12.646%
2025-10-21	114.0500	114.0500	114.0500	114.0500	-4.958%	2	372	+10.285%
2025-10-20	122.2000	122.2000	120.0000	120.0000	+0.318%	21	370	+4.817%
2025-10-17	119.6200	119.6200	119.6200	119.6200	-5.856%	1	370	+5.150%
2025-10-15	127.0600	127.0600	127.0600	127.0600	+15.772%	5	370	-1.007%
2025-10-08	109.7400	109.7500	109.7400	109.7500	+2.647%	4	370	+14.606%
2025-10-07	106.9200	106.9200	106.9200	106.9200	-3.187%	2	373	+17.639%
2025-10-03	110.4400	110.4400	110.4400	110.4400	+6.551%	1	373	+13.890%
2025-10-01	103.6500	103.6500	103.6500	103.6500	+3.433%	1	374	+21.351%
2025-09-30	98.8800	100.2100	98.8200	100.2100	-5.906%	3	374	+25.516%
2025-09-29	106.5000	106.5000	106.5000	106.5000	+3.198%	2	376	+18.103%
2025-09-26	104.0000	104.0000	103.2000	103.2000	-1.901%	2	374	+21.880%
2025-09-25	101.5800	105.2000	101.5800	105.2000	-4.198%	6	375	+19.563%
2025-09-22	109.8100	109.8100	109.8100	109.8100	+0.715%	5	379	+14.543%
2025-09-19	109.0300	109.0300	109.0300	109.0300	-2.600%	1	379	+15.363%
2025-09-18	112.8500	112.8500	111.3500	111.9400	-1.209%	4	380	+12.364%
2025-09-17	113.4900	113.4900	113.3100	113.3100	-7.123%	6	381	+11.005%
2025-09-16	121.4000	122.0000	121.4000	122.0000	-1.748%	2	377	+3.098%
2025-09-15	125.0000	125.0000	124.1700	124.1700	+2.960%	3	378	+1.297%
2025-09-12	121.1700	121.1700	120.6000	120.6000	-2.569%	4	381	+4.295%
2025-09-11	130.9500	130.9500	123.7800	123.7800	-3.387%	23	378	+1.616%
2025-09-10	117.7600	129.6000	117.7600	128.1200	+24.995%	70	386	-1.826%
2025-09-09	102.5000	102.5000	102.5000	102.5000	-4.482%	3	390	+22.712%
2025-09-08	111.2700	112.3000	107.3100	107.3100	+7.407%	10	393	+17.212%
2025-09-05	112.9900	113.2700	99.2200	99.9100	+25.106%	121	385	+25.893%
2025-09-04	81.3000	81.3000	78.8100	79.8600	+2.424%	47	426	+57.501%
2025-09-03	78.5000	79.7500	77.9700	77.9700	+2.042%	9	404	+61.318%
2025-09-02	70.4000	76.4100	70.4000	76.4100	+3.495%	11	396	+64.612%
2025-08-29	83.1000	83.1000	73.8300	73.8300	-11.929%	59	375	+70.364%
2025-08-28	84.1700	84.6000	82.7300	83.8300	+9.912%	28	375	+50.042%
2025-08-26	76.2700	76.2700	76.2700	76.2700	-0.366%	1	354	+64.914%
2025-08-25	76.5100	76.5500	76.5100	76.5500	+1.056%	10	353	+64.311%
2025-08-22	76.4500	76.4500	75.7500	75.7500	+3.867%	2	353	+66.046%
2025-08-20	69.4700	72.9300	69.4700	72.9300	-3.723%	4	353	+72.467%
2025-08-19	79.2500	79.2500	75.0500	75.7500	-5.901%	37	352	+66.046%
2025-08-18	81.9500	81.9500	80.5000	80.5000	-3.245%	5	321	+56.248%
2025-08-15	84.5100	84.5100	80.0500	83.2000	-4.784%	14	319	+51.178%
2025-08-14	88.0000	88.0000	86.4700	87.3800	+2.933%	13	313	+43.946%
2025-08-13	89.6900	89.7800	84.8900	84.8900	-2.649%	21	316	+48.168%
2025-08-12	85.5000	87.4500	85.5000	87.2000	+6.160%	20	321	+44.243%
2025-08-11	85.3700	85.7200	82.1400	82.1400	-1.215%	43	326	+53.129%
2025-08-08	82.5000	84.9600	82.5000	83.1500	+1.837%	14	315	+51.269%
2025-08-07	83.4200	86.6000	81.1000	81.6500	+7.434%	272	309	+54.048%
2025-08-05	76.0000	76.0000	76.0000	76.0000	-1.682%	1	358	+65.500%
2025-08-04	77.3000	77.3000	77.3000	77.3000	+6.065%	1	359	+62.717%
2025-08-01	71.0500	73.1000	71.0500	72.8800	-9.353%	13	359	+72.585%
2025-07-31	82.5000	82.5000	80.4000	80.4000	-1.350%	3	348	+56.443%
2025-07-30	79.9000	81.5000	79.9000	81.5000	+4.020%	122	347	+54.331%
2025-07-29	79.4900	79.7300	77.9000	78.3500	+3.487%	84	227	+60.536%
2025-07-28	74.9200	75.7100	74.9200	75.7100	+2.937%	105	221	+66.134%
2025-07-25	73.5300	73.5500	73.0300	73.5500	-0.702%	7	181	+71.013%
2025-07-24	72.8000	74.0700	72.7900	74.0700	+10.618%	101	180	+69.812%
2025-07-22	66.9600	66.9600	66.9600	66.9600	-8.712%	3	92	+87.843%
2025-07-21	71.6200	73.3500	71.6200	73.3500	+4.532%	9	95	+71.479%
2025-07-18	70.1700	70.1700	70.1700	70.1700	-2.744%	1	92	+79.250%
2025-07-17	71.5200	72.1500	71.5200	72.1500	+6.103%	6	92	+74.331%
2025-07-16	68.0000	68.0000	68.0000	68.0000	-1.876%	35	86	+84.971%
2025-07-15	69.3000	69.3000	69.3000	69.3000	+5.431%	1	53	+81.501%
2025-07-11	65.7300	65.7300	65.7300	65.7300	-3.537%	1	52	+91.359%
2025-07-09	69.1000	69.1000	68.1400	68.1400	+2.236%	31	52	+84.591%
2025-07-03	65.6500	66.6500	65.6500	66.6500	+5.110%	5	21	+88.717%
2025-07-02	64.2700	64.6500	63.4100	63.4100	-5.429%	7	21	+98.360%
2025-06-30	66.7200	67.0500	66.7200	67.0500	+6.344%	2	18	+87.591%
2025-06-27	64.6500	64.6500	63.0500	63.0500	-2.324%	12	19	+99.492%
2025-06-26	64.5500	64.5500	64.5500	64.5500	+5.820%	10	20	+94.857%
2025-06-24	61.0000	61.0000	61.0000	61.0000	+11.804%	1	10	+106.197%
2025-06-23	54.5600	54.5600	54.5600	54.5600	-7.132%	1	9	+130.535%
2025-06-03	58.7500	58.7500	58.7500	58.7500	+7.208%	1	8	+114.094%
2025-06-02	54.8000	54.8000	54.8000	54.8000	+8.429%	1	7	+129.526%
2025-05-29	50.5300	50.5400	50.5300	50.5400	+3.885%	5	6	+148.872%
2025-05-28	47.8000	48.6500	47.8000	48.6500	0.000%	3	2	+158.541%