Dark

AVGO20271217C370
AVGO Dec 17 2027 370.00 Call (AVGO271217C00370000)
option OPRA

EOD

Jul 1, 2026

99.00-4.172%(-4.31)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	99.6500	100.0000	99.0000	99.0000	-4.172%	4	662	0.000%
2026-06-29	103.3100	103.3100	103.3100	103.3100	+5.418%	1	658	-4.172%
2026-06-26	98.6000	100.8500	98.0000	98.0000	-11.712%	9	657	+1.020%
2026-06-23	111.0000	111.0000	111.0000	111.0000	-6.723%	1	653	-10.811%
2026-06-22	118.5500	119.0000	118.5500	119.0000	-7.393%	6	653	-16.807%
2026-06-18	129.0000	129.0000	127.8500	128.5000	+10.017%	9	657	-22.957%
2026-06-17	118.4600	118.4600	116.1100	116.8000	+10.826%	6	657	-15.240%
2026-06-16	105.3900	105.3900	105.3900	105.3900	-9.342%	1	659	-6.063%
2026-06-15	115.5000	116.2500	115.5000	116.2500	+9.670%	3	658	-14.839%
2026-06-11	108.5000	108.5000	106.0000	106.0000	+1.164%	4	657	-6.604%
2026-06-10	106.0000	106.0000	104.7800	104.7800	-8.831%	12	655	-5.516%
2026-06-09	105.0000	114.9800	105.0000	114.9300	-6.149%	4	651	-13.861%
2026-06-08	122.4600	122.4600	122.4600	122.4600	+6.164%	3	648	-19.157%
2026-06-05	125.1500	125.5700	115.3500	115.3500	-13.596%	72	645	-14.174%
2026-06-04	131.7900	133.5000	127.3000	133.5000	-30.371%	11	635	-25.843%
2026-06-03	185.5000	191.7300	185.5000	191.7300	+2.667%	3	626	-48.365%
2026-06-02	186.7500	186.7500	186.7500	186.7500	+6.714%	1	629	-46.988%
2026-06-01	171.3000	175.0000	171.3000	175.0000	+25.089%	2	629	-43.429%
2026-05-28	139.9000	139.9000	139.9000	139.9000	+6.218%	1	629	-29.235%
2026-05-19	131.7100	131.7100	131.7100	131.7100	-4.971%	1	629	-24.835%
2026-05-15	138.6000	138.6000	138.6000	138.6000	+3.271%	1	630	-28.571%
2026-05-13	133.3100	134.2100	133.3100	134.2100	+3.653%	44	630	-26.235%
2026-05-12	140.7300	140.7300	129.4800	129.4800	-9.455%	4	628	-23.540%
2026-05-08	136.4500	143.0000	136.4500	143.0000	+12.510%	7	628	-30.769%
2026-05-07	127.1000	127.1000	127.1000	127.1000	-5.782%	1	634	-22.109%
2026-05-06	135.2500	135.2500	134.9000	134.9000	-6.521%	2	633	-26.612%
2026-05-05	139.7000	144.9600	139.1700	144.3100	+8.765%	98	632	-31.398%
2026-05-04	132.6800	132.6800	132.6800	132.6800	+10.154%	2	605	-25.384%
2026-04-28	120.4500	120.4500	120.4500	120.4500	-9.843%	1	603	-17.808%
2026-04-27	134.0000	134.0000	133.6000	133.6000	-3.608%	3	603	-25.898%
2026-04-24	138.6000	138.6000	138.6000	138.6000	+0.435%	1	603	-28.571%
2026-04-23	139.5000	142.4700	138.0000	138.0000	+2.465%	6	604	-28.261%
2026-04-22	125.0000	135.3800	125.0000	134.6800	+10.957%	26	605	-26.492%
2026-04-21	121.2500	121.3800	121.2500	121.3800	+2.275%	6	619	-18.438%
2026-04-20	122.6200	122.6200	117.8600	118.6800	-3.473%	12	619	-16.582%
2026-04-17	121.9700	122.9500	121.9700	122.9500	+2.801%	3	630	-19.479%
2026-04-16	119.6000	119.6000	119.6000	119.6000	+2.617%	2	629	-17.224%
2026-04-15	116.8000	116.8000	116.5500	116.5500	+10.161%	2	629	-15.058%
2026-04-14	107.0400	107.0400	105.4000	105.8000	+0.351%	95	629	-6.427%
2026-04-13	101.9100	105.4300	100.9500	105.4300	+1.786%	24	583	-6.099%
2026-04-10	102.3800	103.5800	101.1500	103.5800	+13.363%	14	583	-4.422%
2026-04-09	91.3700	91.3700	91.3700	91.3700	+6.244%	1	593	+8.351%
2026-04-08	86.0000	86.0000	86.0000	86.0000	+21.127%	1	592	+15.116%
2026-04-07	71.0000	71.0000	71.0000	71.0000	+9.924%	1	592	+39.437%
2026-04-02	61.4200	64.5900	61.4200	64.5900	+1.781%	6	589	+53.275%
2026-04-01	63.4600	63.4600	63.4600	63.4600	+4.409%	1	589	+56.004%
2026-03-31	60.5500	60.7800	60.4900	60.7800	+12.743%	4	589	+62.883%
2026-03-30	53.9100	53.9100	53.9100	53.9100	-9.547%	2	589	+83.639%
2026-03-27	60.9900	61.0500	59.6000	59.6000	-11.243%	49	589	+66.107%
2026-03-26	67.1500	67.1500	67.1500	67.1500	-3.242%	1	604	+47.431%
2026-03-24	69.2500	69.4000	69.2500	69.4000	-0.715%	2	604	+42.651%
2026-03-17	69.9700	69.9700	69.9000	69.9000	-5.477%	10	604	+41.631%
2026-03-13	75.1000	75.1000	73.9500	73.9500	-11.171%	70	604	+33.874%
2026-03-12	83.2500	83.2500	83.2500	83.2500	-5.451%	4	602	+18.919%
2026-03-09	88.0500	88.0500	88.0500	88.0500	+4.201%	1	601	+12.436%
2026-03-06	84.5000	84.5000	84.5000	84.5000	+4.231%	1	601	+17.160%
2026-02-24	77.6500	81.0700	77.6500	81.0700	+0.272%	2	601	+22.117%
2026-02-23	80.8500	80.8500	80.8500	80.8500	-2.083%	2	602	+22.449%
2026-02-19	84.0000	84.2000	82.5700	82.5700	-2.006%	52	604	+19.898%
2026-02-17	84.2600	84.2600	84.2600	84.2600	+4.025%	2	555	+17.493%
2026-02-13	81.0000	81.0000	81.0000	81.0000	-7.450%	1	555	+22.222%
2026-02-12	87.5200	87.5200	87.5200	87.5200	-7.141%	2	555	+13.117%
2026-02-09	92.3000	94.2500	92.3000	94.2500	+10.687%	2	557	+5.040%
2026-02-06	85.1500	85.1500	85.1500	85.1500	+21.469%	1	556	+16.265%
2026-02-04	66.9700	70.2200	66.7000	70.1000	-4.431%	61	555	+41.227%
2026-02-03	81.3200	81.3200	70.6000	73.3500	-12.156%	71	590	+34.969%
2026-02-02	83.5000	83.5000	83.5000	83.5000	+0.845%	1	590	+18.563%
2026-01-30	84.8000	84.8000	82.5000	82.8000	+1.958%	151	590	+19.565%
2026-01-29	80.3000	82.0100	80.3000	81.2100	-3.321%	33	732	+21.906%
2026-01-28	84.0800	84.0800	84.0000	84.0000	+13.667%	3	728	+17.857%
2026-01-23	73.9000	73.9000	73.9000	73.9000	-7.451%	1	728	+33.965%
2026-01-22	81.2000	81.4000	79.8500	79.8500	-4.371%	15	728	+23.982%
2026-01-21	83.5000	83.5000	83.5000	83.5000	-0.914%	1	727	+18.563%
2026-01-20	85.4600	85.4600	84.2700	84.2700	-4.239%	53	726	+17.480%
2026-01-14	88.0000	88.0000	88.0000	88.0000	-10.569%	3	776	+12.500%
2026-01-13	98.4000	98.4000	98.4000	98.4000	+4.938%	1	776	+0.610%
2026-01-12	93.2000	93.7700	91.8000	93.7700	+4.876%	160	777	+5.577%
2026-01-09	85.5800	90.1100	85.5800	89.4100	+8.877%	53	816	+10.726%
2026-01-08	84.6500	84.6500	82.1200	82.1200	-8.143%	4	769	+20.555%
2026-01-05	89.1100	89.4000	89.1100	89.4000	-3.299%	2	857	+10.738%
2025-12-31	92.0000	92.8500	92.0000	92.4500	-0.858%	105	857	+7.085%
2025-12-23	93.8300	93.8300	93.2500	93.2500	+4.740%	2	857	+6.166%
2025-12-22	89.1300	89.1300	89.0300	89.0300	+4.852%	94	762	+11.198%
2025-12-19	84.9100	84.9100	84.9100	84.9100	+5.126%	1	762	+16.594%
2025-12-18	80.6000	80.7700	80.6000	80.7700	+1.982%	3	761	+22.570%
2025-12-17	82.1000	82.1000	78.1500	79.2000	-11.706%	6	761	+25.000%
2025-12-15	100.0500	100.0500	89.6000	89.7000	-12.033%	26	761	+10.368%
2025-12-12	112.5000	113.0000	101.9700	101.9700	-22.750%	78	759	-2.913%
2025-12-11	132.0000	132.0000	132.0000	132.0000	-1.279%	1	757	-25.000%
2025-12-10	133.7100	133.7100	133.7100	133.7100	-1.604%	1	757	-25.959%
2025-12-09	132.0500	136.6500	132.0000	135.8900	+2.636%	23	756	-27.147%
2025-12-08	132.2600	132.4500	131.0700	132.4000	+11.027%	7	758	-25.227%
2025-12-02	119.2500	119.2500	119.2500	119.2500	-3.908%	1	755	-16.981%
2025-12-01	124.0000	124.1000	124.0000	124.1000	-7.180%	2	755	-20.226%
2025-11-28	132.3000	133.7000	132.3000	133.7000	+2.846%	29	754	-25.954%
2025-11-26	127.2700	131.9300	127.2700	130.0000	+6.961%	7	731	-23.846%
2025-11-25	117.5700	121.5400	115.9900	121.5400	+5.834%	7	731	-18.545%
2025-11-24	110.3700	114.8400	110.0700	114.8400	+26.351%	151	732	-13.793%
2025-11-21	93.9100	93.9100	90.8900	90.8900	-9.110%	145	762	+8.923%
2025-11-20	112.0000	115.6900	100.0000	100.0000	+0.959%	230	617	-1.000%
2025-11-19	100.2000	100.2000	97.5500	99.0500	+4.373%	405	497	-0.050%
2025-11-18	94.9000	94.9000	94.9000	94.9000	+0.530%	30	360	+4.320%
2025-11-17	99.2000	99.2000	94.4000	94.4000	+1.288%	3	368	+4.873%
2025-11-14	89.3000	93.2500	89.0500	93.2000	+2.328%	12	368	+6.223%
2025-11-13	93.8000	93.8000	88.6000	91.0800	-8.710%	245	363	+8.696%
2025-11-12	99.7700	99.7700	99.7700	99.7700	-1.936%	1	408	-0.772%
2025-11-10	100.6600	101.7400	100.6600	101.7400	+10.792%	116	408	-2.693%
2025-11-07	98.1500	98.1500	90.5500	91.8300	-9.545%	146	302	+7.808%
2025-11-06	101.5200	101.5200	101.5200	101.5200	-2.972%	95	446	-2.482%
2025-11-05	104.6300	104.6300	104.6300	104.6300	-3.478%	3	351	-5.381%
2025-11-04	108.4000	108.4000	108.4000	108.4000	-0.505%	1	351	-8.672%
2025-11-03	114.0500	114.0500	107.0900	108.9500	-0.284%	22	343	-9.133%
2025-10-31	114.1500	114.1500	109.2600	109.2600	-1.939%	3	343	-9.390%
2025-10-30	119.8300	119.8300	111.4200	111.4200	-9.178%	206	342	-11.147%
2025-10-29	115.9000	122.6800	114.6200	122.6800	+15.966%	6	201	-19.302%
2025-10-28	104.5500	105.7900	104.5500	105.7900	+23.184%	29	199	-6.418%
2025-10-22	85.8800	85.8800	85.8800	85.8800	-8.638%	1	215	+15.277%
2025-10-20	98.4000	98.4000	94.0000	94.0000	-2.419%	6	216	+5.319%
2025-10-17	94.1800	96.3300	94.1800	96.3300	-6.838%	5	212	+2.772%
2025-10-16	103.3700	103.4000	103.3700	103.4000	+2.123%	60	211	-4.255%
2025-10-15	101.2500	101.2500	101.2500	101.2500	+11.817%	2	268	-2.222%
2025-10-14	89.0500	90.5500	89.0500	90.5500	-7.978%	14	266	+9.332%
2025-10-13	94.0000	99.3000	94.0000	98.4000	+23.696%	7	265	+0.610%
2025-10-10	91.0000	91.0000	79.5500	79.5500	-8.035%	4	266	+24.450%
2025-10-08	86.3000	86.5000	85.0200	86.5000	+3.013%	4	266	+14.451%
2025-10-03	83.9700	83.9700	83.9700	83.9700	+11.366%	1	264	+17.899%
2025-10-01	75.4000	75.4000	75.4000	75.4000	-0.724%	1	263	+31.300%
2025-09-29	78.5000	78.5000	75.9500	75.9500	-5.453%	27	263	+30.349%
2025-09-25	78.1200	80.3300	78.1200	80.3300	-3.992%	8	242	+23.242%
2025-09-23	84.9600	84.9600	83.6100	83.6700	-0.841%	5	250	+18.322%
2025-09-22	84.4500	84.6500	84.3000	84.3800	-1.941%	26	250	+17.326%
2025-09-19	83.8500	86.0500	83.5000	86.0500	+0.163%	13	251	+15.049%
2025-09-17	94.8000	94.8000	85.0000	85.9100	-12.782%	7	250	+15.237%
2025-09-15	94.7900	98.5000	94.5000	98.5000	+4.244%	18	249	+0.508%
2025-09-12	94.5000	96.0000	94.4900	94.4900	+0.521%	13	242	+4.773%
2025-09-11	98.1700	98.1700	94.0000	94.0000	-6.150%	9	252	+5.319%
2025-09-10	94.4500	103.3000	94.4500	100.1600	+30.230%	100	251	-1.158%
2025-09-09	81.9800	81.9800	76.9100	76.9100	-6.945%	15	194	+28.722%
2025-09-08	83.0000	87.5000	82.6500	82.6500	+9.615%	17	183	+19.782%
2025-09-05	80.4500	80.4500	73.7500	75.4000	+28.014%	48	173	+31.300%
2025-09-04	58.9000	58.9000	58.9000	58.9000	+8.392%	10	179	+68.081%
2025-09-02	54.3400	54.3400	54.3400	54.3400	-8.441%	1	179	+82.186%
2025-08-29	59.3500	59.3500	59.3500	59.3500	-4.735%	1	178	+66.807%
2025-08-28	62.3000	62.3000	62.3000	62.3000	+12.151%	6	178	+58.909%
2025-08-25	55.5500	55.5500	55.5500	55.5500	+3.541%	1	172	+78.218%
2025-08-22	55.6000	55.6000	53.6500	53.6500	+5.569%	21	171	+84.529%
2025-08-20	53.6000	53.6000	50.8200	50.8200	-14.039%	11	160	+94.805%
2025-08-19	59.1200	59.1200	59.1200	59.1200	-8.780%	20	149	+67.456%
2025-08-14	64.8100	64.8100	64.8100	64.8100	+2.515%	40	149	+52.754%
2025-08-12	63.2200	63.2200	63.2200	63.2200	+4.704%	5	149	+56.596%
2025-08-11	60.3800	60.3800	60.3800	60.3800	-2.298%	1	154	+63.962%
2025-08-08	61.8000	61.8000	61.8000	61.8000	+3.396%	1	153	+60.194%
2025-08-06	58.7900	59.7700	58.7800	59.7700	-0.450%	65	153	+65.635%
2025-07-30	60.0400	60.0400	60.0400	60.0400	+8.867%	2	184	+64.890%
2025-07-28	54.4400	55.1500	54.4400	55.1500	+3.161%	4	184	+79.510%
2025-07-25	53.8200	53.8200	53.0700	53.4600	+1.519%	3	182	+85.185%
2025-07-24	52.6600	52.6600	52.6600	52.6600	+10.052%	3	183	+87.998%
2025-07-22	50.1200	50.1200	47.8000	47.8500	-9.717%	7	183	+106.897%
2025-07-21	54.2400	54.2400	53.0000	53.0000	+10.995%	8	188	+86.792%
2025-07-10	48.8000	48.8000	47.7500	47.7500	-4.097%	3	186	+107.330%
2025-07-09	50.1400	50.2700	49.7900	49.7900	+5.599%	61	186	+98.835%
2025-07-02	47.1500	47.1500	47.1500	47.1500	+5.363%	1	143	+109.968%
2025-07-01	44.7500	44.7500	44.7500	44.7500	-8.299%	1	146	+121.229%
2025-06-30	48.8000	48.8000	48.8000	48.8000	+4.856%	1	146	+102.869%
2025-06-27	46.5400	46.5400	46.5400	46.5400	+1.394%	3	145	+112.720%
2025-06-26	45.9000	45.9000	45.9000	45.9000	+3.565%	2	142	+115.686%
2025-06-25	44.3200	44.3200	44.3200	44.3200	+1.535%	1	142	+123.375%
2025-06-24	44.8700	44.8700	43.4000	43.6500	+14.507%	27	142	+126.804%
2025-06-17	38.1200	38.1200	38.1200	38.1200	+1.789%	2	121	+159.706%
2025-06-09	36.6800	37.4500	36.6800	37.4500	-4.707%	103	121	+164.352%
2025-06-06	40.8000	40.8000	39.3000	39.3000	-13.891%	52	21	+151.908%
2025-06-04	44.7100	45.6400	44.7100	45.6400	0.000%	8	4	+116.915%