Dark

AVGO20271217C320
AVGO Dec 17 2027 320.00 Call (AVGO271217C00320000)
option OPRA

EOD

Jun 30, 2026

125.00+2.754%(+3.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	125.0000	125.0000	125.0000	125.0000	+2.754%	1	666	0.000%
2026-06-29	121.6200	121.6500	121.6200	121.6500	-1.338%	2	666	+2.754%
2026-06-26	123.3000	123.3000	123.3000	123.3000	-6.943%	2	666	+1.379%
2026-06-25	132.5000	132.5000	132.5000	132.5000	+1.884%	1	666	-5.660%
2026-06-23	130.0500	130.0500	130.0500	130.0500	-6.908%	2	666	-3.883%
2026-06-15	140.8000	140.8000	139.7000	139.7000	+4.723%	2	664	-10.523%
2026-06-11	133.4000	133.4000	133.4000	133.4000	+1.677%	1	666	-6.297%
2026-06-09	131.0000	131.2000	131.0000	131.2000	-9.298%	2	666	-4.726%
2026-06-08	144.6500	144.6500	144.6500	144.6500	-2.428%	1	664	-13.585%
2026-06-05	154.0700	154.0700	147.0000	148.2500	-11.408%	30	664	-15.683%
2026-06-04	156.0000	167.3400	150.0000	167.3400	+4.067%	13	661	-25.302%
2026-05-22	160.8000	160.8000	160.8000	160.8000	-1.229%	1	660	-22.264%
2026-05-21	162.8000	162.8000	162.8000	162.8000	+3.038%	2	660	-23.219%
2026-05-20	158.0000	158.0000	158.0000	158.0000	+2.898%	1	660	-20.886%
2026-05-19	153.5500	153.5500	153.5500	153.5500	-4.235%	2	662	-18.593%
2026-05-18	160.3400	160.3400	160.3400	160.3400	-4.730%	3	662	-22.041%
2026-05-15	168.8000	168.8000	167.8800	168.3000	-4.915%	6	662	-25.728%
2026-05-14	170.1000	177.0000	170.1000	177.0000	+15.686%	3	666	-29.379%
2026-05-13	153.0000	153.0000	153.0000	153.0000	-0.810%	1	665	-18.301%
2026-05-12	154.2500	154.2500	154.2500	154.2500	-8.506%	1	665	-18.963%
2026-05-08	164.0000	168.5900	164.0000	168.5900	+7.863%	7	665	-25.856%
2026-05-07	156.3000	156.3000	156.3000	156.3000	-4.782%	1	661	-20.026%
2026-05-06	169.7200	169.7200	162.0000	164.1500	+6.246%	104	661	-23.850%
2026-04-30	154.5000	154.5000	154.5000	154.5000	-5.896%	28	560	-19.094%
2026-04-23	168.0000	168.3000	164.1800	164.1800	+2.529%	12	588	-23.864%
2026-04-22	149.2500	161.4200	148.0000	160.1300	+11.240%	29	596	-21.938%
2026-04-21	143.9500	143.9500	143.9500	143.9500	-2.704%	2	592	-13.164%
2026-04-17	147.5000	147.9500	147.5000	147.9500	+5.679%	2	592	-15.512%
2026-04-15	140.0000	140.0000	140.0000	140.0000	+7.643%	1	592	-10.714%
2026-04-14	129.4100	130.0600	129.4100	130.0600	+2.733%	2	593	-3.891%
2026-04-13	126.6000	126.6000	126.6000	126.6000	+0.500%	1	593	-1.264%
2026-04-10	124.0000	125.9700	124.0000	125.9700	+12.978%	12	594	-0.770%
2026-04-09	111.5000	111.5000	111.5000	111.5000	+8.569%	1	589	+12.108%
2026-04-08	104.2000	104.2000	102.7000	102.7000	+10.740%	9	590	+21.714%
2026-04-07	92.7300	92.7400	92.7300	92.7400	+13.457%	6	591	+34.785%
2026-04-06	80.4100	81.7400	80.4100	81.7400	+1.101%	6	597	+52.924%
2026-04-02	80.8500	80.8500	80.8500	80.8500	+7.901%	1	592	+54.607%
2026-03-31	74.9300	74.9300	74.9300	74.9300	+8.594%	3	592	+66.822%
2026-03-30	70.2200	70.2200	69.0000	69.0000	-10.968%	4	592	+81.159%
2026-03-27	77.2500	77.7300	77.2500	77.5000	-6.907%	5	593	+61.290%
2026-03-26	85.8000	85.8000	83.1800	83.2500	-3.824%	54	591	+50.150%
2026-03-24	86.5600	86.5600	86.5600	86.5600	-3.209%	6	547	+44.409%
2026-03-23	89.0000	91.0000	89.0000	89.4300	+8.347%	7	547	+39.774%
2026-03-20	83.3000	83.3500	82.5400	82.5400	-4.798%	8	548	+51.442%
2026-03-19	84.0000	86.7000	81.5100	86.7000	-2.748%	6	548	+44.175%
2026-03-17	90.0200	90.0200	89.0000	89.1500	-3.392%	5	545	+40.213%
2026-03-16	91.6200	92.2800	91.6200	92.2800	-3.483%	2	543	+35.457%
2026-03-13	95.6100	95.6100	95.6100	95.6100	-5.327%	1	542	+30.739%
2026-03-12	99.3000	100.9900	99.3000	100.9900	-2.801%	2	542	+23.775%
2026-03-11	106.9000	106.9000	103.9000	103.9000	-2.505%	31	542	+20.308%
2026-03-10	110.7500	112.2000	106.5700	106.5700	-3.197%	10	543	+17.294%
2026-03-09	102.0000	110.0900	102.0000	110.0900	+12.716%	3	551	+13.543%
2026-03-06	101.9000	101.9000	97.6700	97.6700	+0.174%	2	567	+27.982%
2026-03-05	97.0100	97.5000	97.0100	97.5000	+10.858%	2	566	+28.205%
2026-03-04	90.3800	90.3800	87.9500	87.9500	-3.256%	4	568	+42.126%
2026-02-27	91.3000	91.3000	90.9100	90.9100	-1.655%	2	568	+37.499%
2026-02-26	90.3000	92.4400	87.0000	92.4400	-9.444%	60	568	+35.223%
2026-02-25	103.5800	103.5800	102.0800	102.0800	+5.183%	2	543	+22.453%
2026-02-24	97.0500	97.0500	97.0500	97.0500	-3.115%	1	543	+28.800%
2026-02-23	100.1700	100.1700	100.1700	100.1700	-3.217%	1	543	+24.788%
2026-02-19	103.5000	103.5000	103.5000	103.5000	+2.506%	1	543	+20.773%
2026-02-18	100.9700	100.9700	100.9700	100.9700	-2.913%	5	543	+23.799%
2026-02-17	94.0000	104.0000	94.0000	104.0000	+3.855%	7	543	+20.192%
2026-02-13	100.1400	100.1400	100.1400	100.1400	-9.824%	2	543	+24.825%
2026-02-12	111.0500	111.0500	111.0500	111.0500	-1.289%	1	543	+12.562%
2026-02-10	112.4800	112.5000	112.4800	112.5000	+0.806%	2	544	+11.111%
2026-02-09	105.0500	112.0800	105.0500	111.6000	+8.350%	4	544	+12.007%
2026-02-06	96.4000	103.0000	96.4000	103.0000	+11.279%	3	543	+21.359%
2026-02-05	88.6400	92.5600	88.6400	92.5600	+16.501%	8	543	+35.048%
2026-02-04	91.1500	91.1500	79.4500	79.4500	-9.355%	2	542	+57.332%
2026-02-03	93.3900	93.4500	87.4900	87.6500	-13.028%	20	542	+42.613%
2026-02-02	100.7800	100.7800	100.7800	100.7800	+0.780%	1	527	+24.033%
2026-01-30	102.7100	102.7100	100.0000	100.0000	+4.167%	6	526	+25.000%
2026-01-29	96.0000	96.0000	96.0000	96.0000	-4.950%	3	525	+30.208%
2026-01-28	101.3000	101.3000	101.0000	101.0000	+3.909%	3	525	+23.762%
2026-01-26	97.2000	97.2000	97.2000	97.2000	+5.138%	1	523	+28.601%
2026-01-23	93.6200	94.3300	91.0000	92.4500	-5.663%	21	522	+35.208%
2026-01-21	101.7100	101.7100	98.0000	98.0000	-9.360%	6	524	+27.551%
2026-01-20	108.1200	108.1200	108.1200	108.1200	-4.319%	5	521	+15.612%
2026-01-16	112.0000	113.0000	112.0000	113.0000	-1.120%	2	526	+10.619%
2026-01-12	114.2800	114.2800	114.2800	114.2800	+4.844%	6	526	+9.380%
2026-01-09	104.6300	109.0000	104.6300	109.0000	+7.814%	3	532	+14.679%
2026-01-08	101.3800	101.3800	101.1000	101.1000	-9.246%	4	532	+23.640%
2026-01-07	111.4000	111.4000	111.4000	111.4000	+1.828%	1	533	+12.208%
2026-01-06	113.7700	114.1000	109.4000	109.4000	-3.570%	7	533	+14.260%
2026-01-02	112.4000	113.4500	112.4000	113.4500	+0.916%	2	532	+10.181%
2025-12-31	112.4200	112.4200	112.4200	112.4200	-2.751%	3	534	+11.190%
2025-12-30	115.6800	115.6800	115.6000	115.6000	-0.086%	2	534	+8.131%
2025-12-26	115.4000	115.7000	115.4000	115.7000	+0.260%	3	534	+8.038%
2025-12-24	115.4000	115.4000	115.4000	115.4000	+6.203%	1	535	+8.319%
2025-12-22	110.2000	110.2000	108.6600	108.6600	+4.481%	5	535	+15.038%
2025-12-19	105.9900	105.9900	103.3200	104.0000	+3.689%	6	536	+20.192%
2025-12-18	102.2300	102.2300	97.4500	100.3000	+4.436%	6	534	+24.626%
2025-12-17	96.4000	96.4000	96.0400	96.0400	-11.115%	3	534	+30.154%
2025-12-16	108.2500	108.4000	108.0500	108.0500	-10.916%	3	531	+15.687%
2025-12-12	135.2000	135.2000	120.3100	121.2900	-21.235%	41	531	+3.059%
2025-12-11	157.9200	157.9200	153.9900	153.9900	-4.827%	77	547	-18.826%
2025-12-10	161.7900	161.8000	161.6900	161.8000	+3.261%	42	547	-22.744%
2025-12-09	155.4000	156.6900	155.1400	156.6900	+0.765%	10	516	-20.225%
2025-12-08	155.5000	155.5000	155.5000	155.5000	+5.926%	2	515	-19.614%
2025-12-05	146.8000	146.8000	146.8000	146.8000	+4.970%	1	515	-14.850%
2025-12-04	139.8500	139.8500	139.8500	139.8500	+2.831%	1	515	-10.619%
2025-12-03	136.0000	136.0000	136.0000	136.0000	-3.812%	1	515	-8.088%
2025-12-02	141.3500	141.3900	141.3500	141.3900	-5.784%	2	516	-11.592%
2025-12-01	150.0700	150.0700	150.0700	150.0700	+4.724%	1	516	-16.706%
2025-11-25	139.0500	143.5000	137.7400	143.3000	+6.424%	6	515	-12.770%
2025-11-24	136.6500	136.7500	134.6500	134.6500	+18.896%	24	516	-7.167%
2025-11-21	113.2500	113.2500	113.2500	113.2500	-16.789%	4	515	+10.375%
2025-11-20	136.1000	136.1000	136.1000	136.1000	+15.251%	2	518	-8.156%
2025-11-19	117.9700	118.0900	117.8100	118.0900	+5.072%	6	520	+5.851%
2025-11-14	110.9000	112.4300	110.6000	112.3900	+2.266%	58	520	+11.220%
2025-11-13	108.7500	109.9000	108.7500	109.9000	-5.503%	4	550	+13.740%
2025-11-07	116.3000	116.3000	116.3000	116.3000	-2.596%	3	548	+7.481%
2025-11-05	119.4000	119.4000	119.4000	119.4000	-4.096%	3	551	+4.690%
2025-11-04	125.1100	125.1100	124.5000	124.5000	-2.954%	32	551	+0.402%
2025-11-03	128.3000	128.3000	128.2900	128.2900	-6.562%	5	523	-2.565%
2025-10-30	136.8000	137.3000	136.6000	137.3000	-2.968%	4	523	-8.958%
2025-10-29	141.6500	141.6500	141.5000	141.5000	+7.498%	2	523	-11.661%
2025-10-28	127.1300	131.6300	126.1200	131.6300	+11.080%	14	523	-5.037%
2025-10-24	118.5000	118.5000	118.5000	118.5000	+6.479%	2	514	+5.485%
2025-10-23	110.5500	111.2900	110.4200	111.2900	-2.059%	56	515	+12.319%
2025-10-20	114.6000	114.6000	113.6300	113.6300	-2.085%	3	566	+10.006%
2025-10-17	114.9700	116.0500	114.9700	116.0500	-1.360%	2	567	+7.712%
2025-10-16	117.6500	117.6500	117.6500	117.6500	-0.347%	1	567	+6.247%
2025-10-15	122.0200	122.0200	118.0600	118.0600	+6.140%	2	568	+5.878%
2025-10-14	111.2300	111.2300	111.2300	111.2300	-5.537%	3	567	+12.380%
2025-10-13	112.0000	117.7500	112.0000	117.7500	+4.444%	4	570	+6.157%
2025-10-10	112.7400	112.7400	112.7400	112.7400	+3.176%	1	571	+10.875%
2025-10-09	108.8000	109.2700	108.2300	109.2700	+5.831%	9	571	+14.396%
2025-10-06	103.0000	103.2500	103.0000	103.2500	-2.392%	7	572	+21.065%
2025-10-03	105.7800	105.7800	105.7800	105.7800	+0.935%	1	572	+18.170%
2025-10-02	104.8000	104.8000	104.8000	104.8000	+11.775%	2	571	+19.275%
2025-09-30	94.4800	94.4800	93.7600	93.7600	-3.040%	3	571	+33.319%
2025-09-29	96.7000	96.7000	96.7000	96.7000	-2.036%	2	570	+29.266%
2025-09-26	98.7100	98.7100	98.7100	98.7100	-1.043%	1	572	+26.634%
2025-09-25	97.1200	99.7500	97.1200	99.7500	-2.635%	7	571	+25.313%
2025-09-24	102.4500	102.4500	102.4500	102.4500	-1.253%	3	565	+22.011%
2025-09-22	103.3500	105.5500	103.3500	103.7500	-2.947%	18	562	+20.482%
2025-09-19	104.3500	106.9000	104.3500	106.9000	+0.451%	4	562	+16.932%
2025-09-18	106.4200	106.4200	106.4200	106.4200	-5.067%	9	563	+17.459%
2025-09-17	112.1000	112.1000	112.1000	112.1000	-4.065%	1	572	+11.508%
2025-09-16	116.2000	116.8500	115.5000	116.8500	-1.807%	7	572	+6.975%
2025-09-15	118.6000	119.0000	118.6000	119.0000	+1.666%	4	579	+5.042%
2025-09-12	116.2500	118.0000	115.8500	117.0500	-1.224%	5	579	+6.792%
2025-09-11	120.0000	120.0000	118.5000	118.5000	-3.674%	3	582	+5.485%
2025-09-10	108.7800	126.1100	108.7800	123.0200	+26.512%	73	582	+1.609%
2025-09-09	99.2000	99.2000	96.8500	97.2400	-5.464%	6	549	+28.548%
2025-09-08	104.2100	104.2100	102.8600	102.8600	+7.426%	2	549	+21.524%
2025-09-05	105.5000	105.5000	93.2500	95.7500	+25.987%	516	548	+30.548%
2025-09-04	77.3800	77.3800	75.3000	76.0000	+2.883%	82	581	+64.474%
2025-09-03	74.3800	74.3800	73.8700	73.8700	+4.380%	7	561	+69.216%
2025-09-02	70.8400	70.8400	70.7700	70.7700	-0.324%	11	554	+76.629%
2025-08-29	71.4700	71.4800	70.3000	71.0000	-11.416%	22	524	+76.056%
2025-08-28	79.5500	80.1500	78.9500	80.1500	+10.248%	42	524	+55.958%
2025-08-26	71.8000	73.2500	71.8000	72.7000	-0.425%	14	476	+71.939%
2025-08-25	70.8000	73.0100	70.8000	73.0100	-0.191%	14	476	+71.209%
2025-08-22	73.0400	73.1500	73.0400	73.1500	+6.261%	2	486	+70.882%
2025-08-21	68.6500	68.8400	68.6500	68.8400	+2.440%	2	485	+81.580%
2025-08-20	70.0000	70.0000	65.7200	67.2000	-10.519%	18	485	+86.012%
2025-08-19	75.1000	75.1000	75.1000	75.1000	-3.964%	1	475	+66.445%
2025-08-18	78.2500	78.2500	78.2000	78.2000	-2.005%	2	475	+59.847%
2025-08-15	80.6500	80.6500	79.8000	79.8000	-3.739%	5	475	+56.642%
2025-08-14	83.1200	83.1200	81.4500	82.9000	+2.485%	18	478	+50.784%
2025-08-13	85.4000	85.4000	80.8900	80.8900	-2.624%	26	462	+54.531%
2025-08-12	78.5000	83.0700	78.5000	83.0700	+5.822%	31	464	+50.476%
2025-08-11	80.2000	80.2000	78.5000	78.5000	-0.708%	42	494	+59.236%
2025-08-08	79.0600	79.0600	79.0600	79.0600	+1.437%	1	455	+58.108%
2025-08-07	81.9700	81.9700	77.9400	77.9400	+6.767%	264	455	+60.380%
2025-08-05	71.8000	73.0000	71.8000	73.0000	+5.218%	8	203	+71.233%
2025-08-01	69.5000	69.5000	69.3800	69.3800	-11.798%	7	202	+80.167%
2025-07-31	78.6600	78.6600	78.6600	78.6600	+2.824%	1	202	+58.912%
2025-07-30	76.3000	76.5000	76.3000	76.5000	+3.169%	5	202	+63.399%
2025-07-29	75.5000	75.5000	73.7000	74.1500	+1.146%	34	205	+68.577%
2025-07-28	71.5400	73.3100	71.4000	73.3100	+3.780%	11	173	+70.509%
2025-07-25	70.5000	70.6400	69.1000	70.6400	+11.701%	11	172	+76.954%
2025-07-22	65.8000	65.8000	62.6700	63.2400	-8.547%	7	161	+97.660%
2025-07-21	69.0000	69.1500	69.0000	69.1500	+0.217%	6	160	+80.766%
2025-07-17	67.5600	69.0000	67.5600	69.0000	+6.301%	2	154	+81.159%
2025-07-15	66.9200	66.9200	64.9100	64.9100	+3.740%	39	154	+92.574%
2025-07-14	61.7500	62.6000	61.7500	62.5700	-3.352%	5	125	+99.776%
2025-07-09	65.0400	65.0400	64.7400	64.7400	+4.134%	7	120	+93.080%
2025-07-08	62.3200	62.5000	62.1700	62.1700	-3.041%	14	120	+101.062%
2025-07-07	64.1200	64.1200	64.1200	64.1200	+1.056%	1	125	+94.947%
2025-07-03	63.4500	63.4500	63.4500	63.4500	+10.540%	10	116	+97.006%
2025-07-01	57.4000	57.4000	57.4000	57.4000	-9.105%	1	116	+117.770%
2025-06-30	63.4000	65.2000	63.1500	63.1500	+2.783%	17	115	+97.941%
2025-06-27	61.3500	61.4400	61.3500	61.4400	+22.147%	9	108	+103.451%
2025-06-23	50.3000	50.3000	50.3000	50.3000	-8.044%	1	99	+148.509%
2025-06-12	54.7000	54.7000	54.7000	54.7000	+4.389%	2	98	+128.519%
2025-06-11	49.6000	52.4000	49.6000	52.4000	+7.642%	6	98	+138.550%
2025-06-10	49.0000	49.0000	48.6800	48.6800	-2.834%	2	98	+156.779%
2025-06-09	50.0000	50.1000	50.0000	50.1000	-2.453%	2	97	+149.501%
2025-06-06	51.3600	51.3600	51.3600	51.3600	-15.107%	2	97	+143.380%
2025-06-05	60.5000	60.5000	60.5000	60.5000	+9.502%	1	97	+106.612%
2025-06-03	55.2500	55.2500	55.2500	55.2500	+7.595%	54	97	+126.244%
2025-06-02	51.3500	51.3500	51.3500	51.3500	+6.979%	1	43	+143.427%
2025-05-29	48.0000	48.0000	48.0000	48.0000	+0.167%	5	42	+160.417%
2025-05-28	45.9500	47.9200	45.9500	47.9200	+10.798%	2	38	+160.851%
2025-05-21	43.0500	43.2500	43.0500	43.2500	+1.407%	40	37	+189.017%
2025-05-20	42.5000	42.6500	42.5000	42.6500	0.000%	3	1	+193.083%