Dark

AVGO20271217C330
AVGO Dec 17 2027 330.00 Call (AVGO271217C00330000)
option OPRA

EOD

Jun 26, 2026

112.82-8.854%(-10.96)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	116.5500	116.5500	112.8200	112.8200	-8.854%	3	572	0.000%
2026-06-24	123.7800	123.7800	123.7800	123.7800	-1.762%	10	571	-8.854%
2026-06-23	132.7100	132.7100	126.0000	126.0000	-7.011%	2	561	-10.460%
2026-06-22	136.6500	136.6500	135.5000	135.5000	-7.880%	6	560	-16.738%
2026-06-18	147.0900	147.0900	147.0900	147.0900	+9.401%	1	558	-23.299%
2026-06-17	139.1000	139.1000	134.4500	134.4500	+9.131%	2	558	-16.088%
2026-06-16	123.2000	123.2000	123.2000	123.2000	-4.125%	1	558	-8.425%
2026-06-12	128.5000	128.5000	128.5000	128.5000	+5.138%	1	558	-12.202%
2026-06-10	123.0000	123.0000	122.2200	122.2200	-5.212%	2	557	-7.691%
2026-06-09	141.5300	141.5300	128.9400	128.9400	-7.900%	14	557	-12.502%
2026-06-08	138.7500	140.0000	138.7500	140.0000	+0.539%	8	546	-19.414%
2026-06-05	141.5000	141.5000	139.2500	139.2500	-12.969%	8	546	-18.980%
2026-06-04	149.4200	160.0000	149.4200	160.0000	-25.310%	4	544	-29.488%
2026-06-03	213.5300	214.2200	213.5300	214.2200	+12.747%	2	545	-47.335%
2026-06-01	184.0000	190.0000	184.0000	190.0000	+12.141%	12	546	-40.621%
2026-05-29	169.4300	169.4300	169.4300	169.4300	+4.787%	1	548	-33.412%
2026-05-28	159.0200	161.6900	159.0200	161.6900	+2.335%	4	548	-30.225%
2026-05-26	158.0000	158.0000	158.0000	158.0000	+4.484%	5	550	-28.595%
2026-05-22	151.2200	151.2200	151.2200	151.2200	-1.163%	1	550	-25.393%
2026-05-19	147.0000	153.0000	147.0000	153.0000	-0.365%	3	550	-26.261%
2026-05-18	153.5600	153.5600	153.5600	153.5600	-12.347%	3	553	-26.530%
2026-05-14	175.1900	175.1900	175.1900	175.1900	+8.282%	1	553	-35.601%
2026-05-11	161.3500	162.3600	161.3500	161.7900	-0.247%	3	554	-30.268%
2026-05-08	158.0000	162.9900	158.0000	162.1900	+4.188%	6	554	-30.440%
2026-05-07	158.8800	158.8800	155.6700	155.6700	-1.256%	6	556	-27.526%
2026-05-06	158.0000	158.0000	157.6500	157.6500	-4.083%	5	561	-28.436%
2026-05-05	161.0000	164.5100	161.0000	164.3600	+9.209%	58	558	-31.358%
2026-05-04	150.5000	150.5000	150.5000	150.5000	-1.525%	1	550	-25.037%
2026-04-30	148.6700	152.8600	148.6700	152.8300	+5.941%	22	550	-26.179%
2026-04-28	144.2900	144.2900	144.2600	144.2600	-8.406%	2	549	-21.794%
2026-04-24	157.5000	157.5000	157.5000	157.5000	+0.897%	1	549	-28.368%
2026-04-23	161.0000	162.7000	156.1000	156.1000	+8.690%	8	549	-27.726%
2026-04-22	143.6200	143.6200	143.6200	143.6200	+2.155%	1	549	-21.445%
2026-04-21	138.7000	140.5900	138.7000	140.5900	+1.751%	7	556	-19.752%
2026-04-20	138.9000	138.9000	138.1700	138.1700	+0.854%	7	556	-18.347%
2026-04-16	137.0000	137.0000	137.0000	137.0000	+0.921%	1	562	-17.650%
2026-04-15	134.5000	135.7500	134.5000	135.7500	+8.236%	18	562	-16.891%
2026-04-14	125.4200	125.4200	125.4200	125.4200	+0.296%	2	565	-10.046%
2026-04-13	123.3100	125.0500	121.7200	125.0500	+3.262%	281	565	-9.780%
2026-04-10	112.5300	122.5000	112.5300	121.1000	+11.819%	26	729	-6.837%
2026-04-09	104.4300	108.3700	104.4300	108.3000	+5.360%	6	742	+4.174%
2026-04-08	102.7900	102.7900	102.7900	102.7900	+13.367%	1	747	+9.758%
2026-04-07	85.5000	90.6700	85.5000	90.6700	+18.990%	3	746	+24.429%
2026-04-06	76.2000	76.2000	76.2000	76.2000	-2.308%	1	745	+48.058%
2026-04-02	71.3700	78.0000	71.3700	78.0000	0.000%	2	745	+44.641%
2026-04-01	78.0000	78.0000	78.0000	78.0000	+2.389%	3	745	+44.641%
2026-03-31	68.9200	76.1800	68.9200	76.1800	+17.962%	5	743	+48.097%
2026-03-30	66.0000	68.0000	64.5800	64.5800	-12.730%	5	744	+74.698%
2026-03-27	74.5000	74.5000	74.0000	74.0000	-5.250%	3	742	+52.459%
2026-03-26	79.5300	79.5300	78.1000	78.1000	-6.467%	27	745	+44.456%
2026-03-25	83.5000	83.5000	83.5000	83.5000	+3.214%	2	744	+35.114%
2026-03-24	81.7600	81.7600	80.9000	80.9000	-5.711%	10	746	+39.456%
2026-03-23	87.1700	87.1700	84.6000	85.8000	+8.470%	6	744	+31.492%
2026-03-20	81.6000	81.6000	79.1000	79.1000	-5.934%	11	740	+42.630%
2026-03-19	79.5700	84.0900	79.5700	84.0900	+0.346%	12	740	+34.166%
2026-03-17	83.8500	83.9400	83.6300	83.8000	-7.301%	24	731	+34.630%
2026-03-16	88.3500	90.5900	88.3500	90.4000	+2.704%	49	718	+24.801%
2026-03-13	92.0400	92.0400	88.0200	88.0200	-11.091%	2	714	+28.175%
2026-03-06	99.0000	99.0000	99.0000	99.0000	+8.315%	2	712	+13.960%
2026-03-05	94.4600	94.4600	89.9500	91.4000	+6.639%	161	712	+23.435%
2026-03-04	85.5200	86.4800	85.5200	85.7100	-0.833%	12	691	+31.630%
2026-02-27	82.9700	88.0700	82.9700	86.4300	+0.162%	261	693	+30.533%
2026-02-26	88.0000	88.0000	84.0000	86.2900	-12.838%	4	495	+30.745%
2026-02-25	99.0000	99.0000	99.0000	99.0000	+1.538%	2	496	+13.960%
2026-02-23	97.1500	97.5000	97.1500	97.5000	-0.368%	14	496	+15.713%
2026-02-20	98.3700	98.3700	97.8600	97.8600	+0.266%	9	485	+15.287%
2026-02-17	89.0000	99.6800	89.0000	97.6000	+1.720%	14	485	+15.594%
2026-02-13	96.0500	96.0500	95.9500	95.9500	-2.490%	2	484	+17.582%
2026-02-12	104.4000	104.4000	98.4000	98.4000	-8.037%	10	484	+14.654%
2026-02-09	104.9500	107.0000	104.9000	107.0000	+7.635%	78	490	+5.439%
2026-02-06	99.2000	100.0000	99.2000	99.4100	+19.340%	13	563	+13.490%
2026-02-05	83.3000	83.3000	83.3000	83.3000	+0.543%	1	554	+35.438%
2026-02-04	85.0000	85.0000	76.0000	82.8500	-2.529%	5	553	+36.174%
2026-02-03	95.0800	95.0800	85.0000	85.0000	-12.371%	13	553	+32.729%
2026-02-02	94.5000	97.0000	94.5000	97.0000	-1.373%	7	542	+16.309%
2026-01-30	99.0500	99.0500	97.7000	98.3500	+3.157%	37	542	+14.713%
2026-01-29	98.0000	98.0000	90.6600	95.3400	+0.147%	32	534	+18.334%
2026-01-28	96.3700	96.3700	95.2000	95.2000	-2.098%	7	503	+18.508%
2026-01-27	97.0000	98.0000	97.0000	97.2400	+3.502%	18	502	+16.022%
2026-01-26	90.5900	94.8500	90.5900	93.9500	+5.740%	51	491	+20.085%
2026-01-23	90.0000	90.0000	88.8500	88.8500	-6.866%	8	501	+26.978%
2026-01-22	95.1000	95.4000	95.1000	95.4000	+1.134%	6	494	+18.260%
2026-01-21	98.0300	98.0300	92.4800	94.3300	-4.311%	3	488	+19.601%
2026-01-20	104.3500	104.3500	98.5800	98.5800	-11.189%	23	480	+14.445%
2026-01-16	111.0000	111.0000	111.0000	111.0000	+2.873%	1	467	+1.640%
2026-01-15	107.0000	109.5000	107.0000	107.9000	+6.631%	4	467	+4.560%
2026-01-14	101.1900	101.1900	101.1900	101.1900	-9.450%	40	466	+11.493%
2026-01-13	111.7500	111.7500	111.7500	111.7500	-0.161%	2	479	+0.957%
2026-01-12	110.4900	111.9300	108.7400	111.9300	+14.005%	19	481	+0.795%
2026-01-08	99.1300	99.1300	98.1800	98.1800	-8.712%	16	496	+14.911%
2026-01-07	107.5500	107.5500	107.5500	107.5500	-1.294%	1	498	+4.900%
2025-12-31	108.5000	108.9600	108.2900	108.9600	-0.656%	6	500	+3.543%
2025-12-29	109.6800	109.6800	109.6800	109.6800	-0.046%	8	500	+2.863%
2025-12-23	109.7300	109.7300	109.7300	109.7300	+5.520%	1	492	+2.816%
2025-12-22	103.2200	103.9900	103.2200	103.9900	+3.267%	2	492	+8.491%
2025-12-19	102.6800	102.6800	99.2100	100.7000	+6.033%	11	491	+12.036%
2025-12-18	94.9700	94.9700	94.9700	94.9700	+3.172%	4	484	+18.795%
2025-12-17	98.5000	98.5000	91.6500	92.0500	-13.062%	7	484	+22.564%
2025-12-16	103.0000	106.5500	103.0000	105.8800	+1.175%	5	479	+6.555%
2025-12-15	108.5800	109.3100	104.6500	104.6500	-12.059%	16	477	+7.807%
2025-12-12	126.4300	126.4300	119.0000	119.0000	-19.377%	8	465	-5.193%
2025-12-11	147.6000	147.6000	147.6000	147.6000	-7.490%	1	468	-23.564%
2025-12-10	159.5500	159.5500	159.5500	159.5500	+3.617%	1	468	-29.289%
2025-12-09	153.9100	153.9800	153.9100	153.9800	+2.619%	20	468	-26.731%
2025-12-08	150.0500	150.0500	150.0500	150.0500	+9.167%	1	468	-24.812%
2025-12-05	137.4500	137.4500	137.4500	137.4500	+5.326%	1	469	-17.919%
2025-12-03	130.5000	130.5000	130.5000	130.5000	-9.312%	5	469	-13.548%
2025-12-02	143.9000	143.9000	143.9000	143.9000	+2.398%	1	464	-21.598%
2025-12-01	144.8500	145.7500	140.5300	140.5300	-7.455%	25	463	-19.718%
2025-11-28	150.7800	151.8500	150.7800	151.8500	+0.951%	12	459	-25.703%
2025-11-26	143.4700	150.4200	143.4700	150.4200	+13.782%	2	467	-24.997%
2025-11-24	131.8500	132.3000	131.7000	132.2000	+18.067%	22	467	-14.660%
2025-11-21	108.8000	111.9700	108.8000	111.9700	-3.499%	3	468	+0.759%
2025-11-20	130.4000	131.5000	115.9000	116.0300	-2.496%	88	467	-2.767%
2025-11-19	119.1000	119.1500	118.9000	119.0000	+7.275%	30	494	-5.193%
2025-11-17	111.0000	111.0000	110.9000	110.9300	+4.611%	3	489	+1.704%
2025-11-14	102.7400	106.8000	102.7400	106.0400	+1.571%	3	490	+6.394%
2025-11-13	102.8800	104.4000	102.8800	104.4000	-9.767%	21	489	+8.065%
2025-11-12	115.7000	115.7000	115.7000	115.7000	-1.866%	1	509	-2.489%
2025-11-11	113.6900	118.1500	113.6900	117.9000	+11.395%	7	508	-4.309%
2025-11-07	105.6600	105.8400	105.6600	105.8400	-11.431%	21	508	+6.595%
2025-11-06	119.5000	119.5000	119.5000	119.5000	-4.208%	1	508	-5.590%
2025-11-03	124.7500	124.7500	124.7500	124.7500	-3.220%	1	508	-9.563%
2025-10-31	132.8800	132.8800	128.8500	128.9000	-1.490%	5	508	-12.475%
2025-10-30	130.8500	130.8500	130.8500	130.8500	-4.594%	1	507	-13.779%
2025-10-29	133.7300	137.1500	133.7300	137.1500	+11.504%	6	506	-17.740%
2025-10-28	121.5700	123.0000	121.5700	123.0000	+8.179%	23	506	-8.276%
2025-10-24	111.8800	113.7000	111.8800	113.7000	+6.971%	51	528	-0.774%
2025-10-23	106.0900	106.2900	106.0900	106.2900	+3.880%	53	570	+6.144%
2025-10-22	102.3200	102.3200	102.3200	102.3200	-9.419%	2	567	+10.262%
2025-10-20	115.2000	115.2000	112.9600	112.9600	+1.273%	2	569	-0.124%
2025-10-17	111.5400	111.5400	111.5400	111.5400	-4.258%	1	568	+1.148%
2025-10-16	116.5000	116.5000	116.5000	116.5000	+2.806%	1	568	-3.159%
2025-10-15	117.4300	117.4300	113.3200	113.3200	+2.831%	7	568	-0.441%
2025-10-14	110.1000	110.2000	110.1000	110.2000	-5.000%	2	567	+2.377%
2025-10-13	107.8400	116.0000	107.8400	116.0000	+23.404%	10	568	-2.741%
2025-10-10	108.2100	108.2100	94.0000	94.0000	-6.000%	8	571	+20.021%
2025-10-08	102.0600	102.0900	100.0000	100.0000	+6.610%	7	571	+12.820%
2025-10-07	95.6000	96.7500	93.0000	93.8000	-4.529%	5	573	+20.277%
2025-10-06	99.3200	99.3200	98.0500	98.2500	+0.255%	16	573	+14.830%
2025-10-03	100.7000	100.7000	98.0000	98.0000	-1.754%	2	573	+15.122%
2025-10-02	99.7500	99.7500	99.7500	99.7500	+11.415%	5	572	+13.103%
2025-09-30	91.9400	91.9400	89.4100	89.5300	-4.836%	4	567	+26.014%
2025-09-29	94.0800	94.0800	94.0800	94.0800	-1.641%	4	567	+19.919%
2025-09-25	92.9000	95.6500	92.9000	95.6500	-4.826%	3	567	+17.951%
2025-09-22	101.0800	101.0800	100.3500	100.5000	-0.790%	5	564	+12.259%
2025-09-19	101.3000	101.3000	101.3000	101.3000	-1.122%	6	565	+11.372%
2025-09-18	104.1900	104.1900	102.0000	102.4500	+1.436%	11	565	+10.122%
2025-09-17	103.8000	103.8000	101.0000	101.0000	-9.902%	6	568	+11.703%
2025-09-15	113.5000	114.1700	112.1000	112.1000	+0.268%	4	566	+0.642%
2025-09-12	112.0500	112.0500	111.7500	111.8000	+0.404%	3	566	+0.912%
2025-09-11	120.9700	120.9700	111.3500	111.3500	-5.387%	40	567	+1.320%
2025-09-10	108.0000	121.5000	108.0000	117.6900	+26.671%	290	576	-4.138%
2025-09-09	100.0000	100.0000	92.9100	92.9100	-4.590%	15	741	+21.429%
2025-09-08	102.0000	104.7200	97.3800	97.3800	+7.424%	90	730	+15.855%
2025-09-05	102.4800	103.1900	88.5600	90.6500	+27.103%	384	719	+24.457%
2025-09-04	71.6500	72.3000	71.2800	71.3200	+1.886%	7	555	+58.188%
2025-09-03	70.0000	70.0000	70.0000	70.0000	+4.603%	1	556	+61.171%
2025-09-02	66.2500	66.9800	66.2500	66.9200	-1.356%	21	556	+68.589%
2025-08-29	66.9000	67.8400	66.9000	67.8400	-1.324%	5	552	+66.303%
2025-08-26	68.9000	68.9000	68.7500	68.7500	+0.718%	4	552	+64.102%
2025-08-25	68.2900	68.3800	68.2600	68.2600	+1.592%	15	552	+65.280%
2025-08-22	69.4400	69.4400	67.1900	67.1900	+5.978%	3	557	+67.912%
2025-08-21	63.9000	63.9000	63.4000	63.4000	-1.400%	11	556	+77.950%
2025-08-20	64.2100	64.3000	64.2100	64.3000	-6.405%	3	545	+75.459%
2025-08-19	72.6300	72.6300	67.5000	68.7000	-8.400%	16	546	+64.221%
2025-08-18	71.8500	75.0000	71.8500	75.0000	-0.133%	2	555	+50.427%
2025-08-15	75.1000	75.1000	75.1000	75.1000	-5.237%	2	554	+50.226%
2025-08-14	79.3100	79.3100	79.2500	79.2500	+3.663%	5	552	+42.360%
2025-08-13	79.2000	79.6000	75.2300	76.4500	-3.314%	67	552	+47.574%
2025-08-12	79.0700	79.0700	79.0700	79.0700	+7.505%	29	500	+42.684%
2025-08-11	73.8800	77.3400	73.5500	73.5500	-2.518%	24	471	+53.392%
2025-08-08	75.4000	75.4500	75.4000	75.4500	+2.402%	2	466	+49.529%
2025-08-07	77.5000	77.5000	73.0600	73.6800	+1.670%	20	466	+53.122%
2025-08-06	72.4700	72.4700	72.4700	72.4700	+5.411%	3	454	+55.678%
2025-08-05	71.9800	71.9800	68.7500	68.7500	-2.895%	207	454	+64.102%
2025-08-04	70.8000	70.8000	70.8000	70.8000	+7.468%	1	316	+59.350%
2025-08-01	66.5500	66.5500	65.8800	65.8800	-12.125%	2	315	+71.251%
2025-07-31	74.9700	74.9700	74.9700	74.9700	+3.264%	1	315	+50.487%
2025-07-30	73.5800	73.5800	72.6000	72.6000	-0.069%	25	315	+55.399%
2025-07-29	71.3000	72.9500	71.3000	72.6500	+8.078%	14	311	+55.292%
2025-07-28	67.4200	67.4200	67.2200	67.2200	-0.841%	24	300	+67.837%
2025-07-25	67.7900	67.7900	67.7900	67.7900	+3.181%	1	281	+66.426%
2025-07-24	66.5000	66.5000	65.7000	65.7000	+8.237%	5	281	+71.720%
2025-07-23	59.4900	60.7500	59.4900	60.7000	+2.154%	7	279	+85.865%
2025-07-22	59.4200	59.4200	59.4200	59.4200	-8.528%	1	275	+89.869%
2025-07-21	64.2500	64.9600	64.2500	64.9600	+2.834%	5	274	+73.676%
2025-07-18	63.2900	63.3000	63.0900	63.1700	-4.172%	127	271	+78.597%
2025-07-17	64.5000	65.9200	64.5000	65.9200	+8.959%	26	165	+71.147%
2025-07-16	60.5000	60.5000	60.5000	60.5000	-2.419%	1	140	+86.479%
2025-07-15	61.7800	62.0000	61.7800	62.0000	+0.454%	3	141	+81.968%
2025-07-09	61.0500	61.7200	61.0500	61.7200	+2.935%	3	141	+82.793%
2025-07-08	59.5900	59.9600	59.5900	59.9600	-1.850%	2	140	+88.159%
2025-07-07	61.7500	61.7500	61.0900	61.0900	+5.328%	2	138	+84.678%
2025-07-01	58.0000	58.0000	58.0000	58.0000	-2.537%	1	137	+94.517%
2025-06-30	59.5100	59.5100	59.5100	59.5100	+3.676%	1	138	+89.582%
2025-06-27	57.4000	57.4000	57.4000	57.4000	-2.876%	1	137	+96.551%
2025-06-26	57.3000	59.1000	57.3000	59.1000	+5.914%	6	137	+90.897%
2025-06-24	55.8000	55.8000	55.8000	55.8000	+13.162%	1	131	+102.186%
2025-06-23	49.3100	49.3100	49.3100	49.3100	+7.781%	1	130	+128.797%
2025-06-20	45.7500	45.7500	45.7500	45.7500	-10.470%	2	129	+146.601%
2025-06-12	51.1000	51.1000	51.1000	51.1000	+5.144%	1	128	+120.783%
2025-06-11	48.6000	48.6000	48.6000	48.6000	+6.462%	2	129	+132.140%
2025-06-09	45.6500	45.6500	45.6500	45.6500	-6.263%	1	131	+147.141%
2025-06-06	50.0000	50.7500	48.7000	48.7000	-15.451%	16	130	+131.663%
2025-06-05	57.6000	57.6000	57.6000	57.6000	+8.885%	1	125	+95.868%
2025-06-03	50.2000	52.9000	50.2000	52.9000	+8.937%	7	124	+113.270%
2025-06-02	48.5000	49.6700	48.5000	48.5600	+10.063%	107	130	+132.331%
2025-05-30	44.1200	44.1200	44.1200	44.1200	-2.734%	24	95	+155.712%
2025-05-29	45.0000	45.3600	45.0000	45.3600	+4.396%	6	100	+148.721%
2025-05-28	43.5000	43.5000	43.3500	43.4500	+7.443%	4	94	+159.655%
2025-05-23	40.0200	40.4400	40.0200	40.4400	-4.397%	4	92	+178.981%
2025-05-21	42.3000	42.3000	42.3000	42.3000	+6.953%	12	92	+166.714%
2025-05-16	39.3700	39.5500	39.3700	39.5500	0.000%	160	80	+185.259%