Dark

AVGO20271217C380
AVGO Dec 17 2027 380.00 Call (AVGO271217C00380000)
option OPRA

EOD

Jul 1, 2026

95.45-5.495%(-5.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	96.2100	96.2100	95.4500	95.4500	-5.495%	3	806	0.000%
2026-06-30	100.0000	101.0500	98.2000	101.0000	+3.675%	11	806	-5.495%
2026-06-29	98.5700	98.5700	97.4200	97.4200	+1.479%	4	811	-2.022%
2026-06-26	95.4000	96.0000	95.4000	96.0000	-5.836%	3	811	-0.573%
2026-06-25	101.9500	101.9500	101.9500	101.9500	-0.624%	2	811	-6.376%
2026-06-24	103.5000	103.8800	102.5900	102.5900	-7.435%	14	811	-6.960%
2026-06-23	108.5500	110.8300	108.5500	110.8300	-4.234%	15	811	-13.877%
2026-06-22	116.5000	116.5000	115.5000	115.7300	-7.305%	9	811	-17.524%
2026-06-18	124.4000	124.8500	124.4000	124.8500	+8.208%	20	800	-23.548%
2026-06-17	111.9700	115.6300	111.9700	115.3800	+13.911%	11	800	-17.273%
2026-06-16	102.7000	103.0000	101.2900	101.2900	-10.180%	11	796	-5.766%
2026-06-15	114.0700	114.3400	109.4600	112.7700	+6.891%	10	791	-15.359%
2026-06-12	107.3200	107.3200	104.8500	105.5000	-3.167%	6	784	-9.526%
2026-06-11	107.7000	108.9500	107.7000	108.9500	+3.762%	7	784	-12.391%
2026-06-10	104.8200	105.0000	101.0000	105.0000	-5.889%	10	782	-9.095%
2026-06-09	101.0900	111.6300	101.0900	111.5700	-5.449%	6	781	-14.448%
2026-06-08	114.7900	118.0000	114.7900	118.0000	+5.395%	2	782	-19.110%
2026-06-05	118.0000	118.0000	111.7100	111.9600	-16.974%	6	781	-14.746%
2026-06-04	123.8200	137.0000	123.8200	134.8500	-28.651%	23	780	-29.218%
2026-06-03	189.0000	189.0000	189.0000	189.0000	+0.719%	1	776	-49.497%
2026-06-02	187.6500	187.6500	187.6500	187.6500	+11.180%	1	776	-49.134%
2026-06-01	154.8800	168.7800	154.8800	168.7800	+15.801%	20	777	-43.447%
2026-05-29	149.8700	152.0000	145.7500	145.7500	+7.883%	13	772	-34.511%
2026-05-28	135.1000	135.1000	135.1000	135.1000	+5.547%	1	783	-29.349%
2026-05-21	128.0000	128.0000	128.0000	128.0000	-7.065%	1	782	-25.430%
2026-05-15	137.7300	137.7300	137.7300	137.7300	-6.491%	1	781	-30.698%
2026-05-14	147.2900	147.2900	147.2900	147.2900	+19.943%	2	781	-35.196%
2026-05-13	122.8000	122.8000	122.8000	122.8000	-9.673%	1	785	-22.272%
2026-05-12	135.9500	135.9500	135.9500	135.9500	-1.307%	3	785	-29.790%
2026-05-11	134.8600	137.7500	134.8600	137.7500	+4.104%	7	785	-30.708%
2026-05-08	132.3800	132.3800	132.3200	132.3200	+4.551%	2	778	-27.864%
2026-05-07	133.4000	133.4000	122.6100	126.5600	-4.331%	3	779	-24.581%
2026-05-06	132.2800	132.2900	132.2800	132.2900	-2.714%	2	782	-27.848%
2026-05-05	132.9100	136.0000	132.9100	135.9800	+9.661%	138	783	-29.806%
2026-05-04	124.0000	124.0000	124.0000	124.0000	-4.513%	3	884	-23.024%
2026-05-01	129.8600	129.8600	129.8600	129.8600	+12.229%	1	882	-26.498%
2026-04-29	116.9700	116.9700	115.7100	115.7100	-10.016%	3	882	-17.509%
2026-04-24	128.5900	128.5900	128.5900	128.5900	-4.748%	1	881	-25.772%
2026-04-23	135.0000	135.0000	135.0000	135.0000	+3.559%	1	882	-29.296%
2026-04-22	126.3800	130.3600	126.3800	130.3600	+10.139%	39	882	-26.780%
2026-04-17	119.6500	119.6500	118.3600	118.3600	+3.670%	3	871	-19.356%
2026-04-16	115.0200	115.0200	114.1700	114.1700	+3.415%	12	871	-16.397%
2026-04-15	110.0000	110.4000	110.0000	110.4000	+7.184%	2	881	-13.542%
2026-04-14	103.0500	103.0500	101.1200	103.0000	+1.839%	13	882	-7.330%
2026-04-13	97.3400	101.1400	97.3400	101.1400	+6.677%	3	875	-5.626%
2026-04-10	90.3000	94.8100	90.3000	94.8100	+10.863%	13	876	+0.675%
2026-04-09	85.9100	85.9100	85.5200	85.5200	+27.148%	4	887	+11.611%
2026-04-07	67.2600	67.2600	67.2600	67.2600	+12.025%	3	888	+41.912%
2026-04-06	60.2000	60.2000	60.0400	60.0400	-3.083%	2	888	+58.977%
2026-04-02	56.0000	61.9500	56.0000	61.9500	+3.078%	6	892	+54.076%
2026-04-01	60.5500	60.5500	60.1000	60.1000	+1.572%	2	892	+58.819%
2026-03-31	55.3500	59.1700	55.3500	59.1700	+16.798%	6	892	+61.315%
2026-03-30	55.7000	55.7000	50.6600	50.6600	-12.155%	5	892	+88.413%
2026-03-27	58.1200	59.0300	56.2000	57.6700	-15.810%	63	893	+65.511%
2026-03-23	68.2000	68.7500	68.2000	68.5000	+9.495%	23	940	+39.343%
2026-03-20	62.5600	62.5600	62.5600	62.5600	-4.372%	3	933	+52.574%
2026-03-19	63.6200	65.4200	63.6200	65.4200	-5.188%	41	936	+45.903%
2026-03-17	69.0000	69.0000	69.0000	69.0000	-4.020%	2	939	+38.333%
2026-03-16	72.4500	73.1500	71.7900	71.8900	+1.254%	6	939	+32.772%
2026-03-13	74.3600	74.3600	71.0000	71.0000	-11.482%	5	939	+34.437%
2026-03-12	80.3300	80.3300	79.2900	80.2100	-1.462%	11	938	+19.000%
2026-03-11	81.2500	83.1000	81.2500	81.4000	-2.794%	12	939	+17.260%
2026-03-09	81.7000	83.7400	81.7000	83.7400	+7.428%	3	936	+13.984%
2026-03-06	77.0400	77.9500	77.0400	77.9500	+1.234%	6	935	+22.450%
2026-03-05	71.2500	77.0000	71.2500	77.0000	+14.925%	2	935	+23.961%
2026-03-03	67.0000	67.0000	67.0000	67.0000	-3.277%	1	933	+42.463%
2026-03-02	69.2700	69.2700	69.2700	69.2700	+2.319%	1	933	+37.794%
2026-02-26	70.8000	70.8000	67.7000	67.7000	-10.331%	4	933	+40.990%
2026-02-24	73.7000	75.5000	73.7000	75.5000	-7.168%	4	935	+26.424%
2026-02-17	81.2000	81.3500	80.3900	81.3300	+3.605%	301	932	+17.361%
2026-02-13	78.5000	78.5000	78.5000	78.5000	-13.394%	1	803	+21.592%
2026-02-09	91.3500	91.3500	90.6400	90.6400	+11.297%	3	803	+5.307%
2026-02-06	81.7500	81.7500	81.4400	81.4400	+20.831%	3	803	+17.203%
2026-02-04	71.0000	71.0000	64.3300	67.4000	-4.451%	45	806	+41.617%
2026-02-03	70.7300	70.7300	67.9100	70.5400	-11.549%	5	847	+35.313%
2026-01-30	82.8100	82.8100	79.7500	79.7500	+1.231%	67	846	+19.687%
2026-01-29	75.5000	78.7800	75.5000	78.7800	-1.278%	7	895	+21.160%
2026-01-28	79.8000	79.8000	79.8000	79.8000	+3.408%	2	896	+19.612%
2026-01-26	76.0000	77.1700	76.0000	77.1700	+6.574%	8	898	+23.688%
2026-01-23	73.4300	74.3300	70.5000	72.4100	-4.849%	40	905	+31.819%
2026-01-22	78.9000	78.9000	76.1000	76.1000	-1.870%	11	899	+25.427%
2026-01-21	79.4400	79.4400	75.8100	77.5500	-5.863%	158	900	+23.082%
2026-01-20	81.7500	82.3800	81.7500	82.3800	-0.411%	2	998	+15.866%
2026-01-14	82.7200	82.7200	82.7200	82.7200	-13.146%	3	999	+15.389%
2026-01-13	92.8800	95.3500	92.8800	95.2400	+5.110%	7	1,001	+0.220%
2026-01-12	90.0700	90.6100	90.0700	90.6100	+5.336%	157	1,006	+5.342%
2026-01-09	82.6000	86.0200	82.6000	86.0200	+9.371%	53	888	+10.963%
2026-01-08	78.9800	79.9700	78.6500	78.6500	-12.074%	98	939	+21.360%
2026-01-06	89.3500	89.4500	89.3500	89.4500	+4.449%	2	937	+6.708%
2026-01-05	85.6400	85.6400	85.6400	85.6400	-4.313%	50	986	+11.455%
2026-01-02	89.5000	89.5000	89.5000	89.5000	+0.584%	1	986	+6.648%
2025-12-31	89.4500	89.4500	88.9800	88.9800	-2.327%	52	962	+7.271%
2025-12-30	91.1000	91.1000	91.1000	91.1000	+0.275%	1	962	+4.775%
2025-12-26	90.8500	90.8500	90.8500	90.8500	+10.228%	4	962	+5.063%
2025-12-19	80.7700	82.4200	80.7700	82.4200	+9.383%	9	958	+15.809%
2025-12-17	78.2200	78.2200	74.5000	75.3500	-11.561%	18	957	+26.676%
2025-12-16	85.5000	85.5000	85.2000	85.2000	+0.235%	2	959	+12.031%
2025-12-15	100.7000	100.7000	85.0000	85.0000	-15.000%	13	958	+12.294%
2025-12-12	112.8500	112.8500	100.0000	100.0000	-22.118%	31	955	-4.550%
2025-12-11	126.5800	128.4000	126.5800	128.4000	-1.025%	3	958	-25.662%
2025-12-10	129.7300	129.7300	129.7300	129.7300	-1.980%	1	958	-26.424%
2025-12-09	128.0500	132.3500	128.0000	132.3500	+2.398%	6	958	-27.881%
2025-12-08	128.6000	129.2500	128.6000	129.2500	+8.860%	2	953	-26.151%
2025-12-05	120.1000	120.1000	118.7300	118.7300	+3.541%	81	954	-19.608%
2025-12-04	115.4400	115.4400	113.1500	114.6700	+3.887%	25	1,034	-16.761%
2025-12-03	109.8000	110.9000	109.8000	110.3800	-6.434%	44	1,056	-13.526%
2025-12-02	117.9700	117.9700	117.9700	117.9700	-1.173%	1	1,088	-19.090%
2025-12-01	120.6600	120.6600	119.3700	119.3700	-6.742%	41	1,087	-20.039%
2025-11-28	129.2400	129.2400	127.6500	128.0000	+1.130%	22	1,128	-25.430%
2025-11-26	124.0300	127.5600	124.0300	126.5700	+5.475%	8	1,150	-24.587%
2025-11-25	114.0000	120.0000	111.6500	120.0000	+5.033%	56	1,150	-20.458%
2025-11-24	105.7700	114.5000	105.6700	114.2500	+26.944%	190	1,181	-16.455%
2025-11-21	90.6100	90.6100	87.2300	90.0000	-7.207%	175	1,150	+6.056%
2025-11-20	108.4500	111.3900	96.9900	96.9900	-0.828%	99	1,149	-1.588%
2025-11-19	98.9300	99.4100	93.8000	97.8000	+9.764%	70	1,054	-2.403%
2025-11-18	89.1000	89.1000	89.1000	89.1000	-0.112%	43	1,007	+7.127%
2025-11-17	89.5000	89.5000	89.2000	89.2000	+0.011%	2	1,007	+7.007%
2025-11-14	90.6700	91.0700	89.0800	89.1900	+1.699%	181	1,006	+7.019%
2025-11-13	87.0400	87.7000	84.5900	87.7000	-7.801%	59	892	+8.837%
2025-11-12	97.1500	98.2600	95.1200	95.1200	-1.552%	59	892	+0.347%
2025-11-11	96.3000	96.6200	96.3000	96.6200	-1.709%	18	906	-1.211%
2025-11-10	98.3000	98.3000	98.3000	98.3000	+11.806%	5	906	-2.899%
2025-11-07	94.4500	94.4500	87.9200	87.9200	-10.967%	179	906	+8.565%
2025-11-06	98.4900	98.7500	98.2900	98.7500	-3.376%	9	865	-3.342%
2025-11-05	100.7900	102.2000	100.5400	102.2000	+4.350%	18	865	-6.605%
2025-11-04	100.2400	100.2400	97.9400	97.9400	-11.045%	9	872	-2.542%
2025-11-03	110.1000	110.1000	110.1000	110.1000	+5.622%	1	873	-13.306%
2025-10-31	111.4100	111.4100	104.2400	104.2400	-7.194%	4	873	-8.432%
2025-10-30	114.0600	114.0600	109.2800	112.3200	-4.360%	15	872	-15.020%
2025-10-29	108.8000	118.0000	108.8000	117.4400	+11.212%	30	872	-18.724%
2025-10-28	100.4200	106.2800	100.4200	105.6000	+10.230%	5	884	-9.612%
2025-10-27	95.8000	95.8000	95.8000	95.8000	+2.779%	1	886	-0.365%
2025-10-24	93.2100	93.2100	93.2100	93.2100	+1.095%	1	886	+2.403%
2025-10-16	95.7300	100.0300	92.2000	92.2000	-1.126%	15	886	+3.525%
2025-10-15	95.9700	95.9700	93.2500	93.2500	+6.207%	13	890	+2.359%
2025-10-14	86.1200	87.8000	86.1200	87.8000	-6.347%	2	891	+8.713%
2025-10-13	87.5900	93.7500	87.5900	93.7500	+23.388%	4	893	+1.813%
2025-10-10	75.9800	75.9800	75.9800	75.9800	-10.051%	5	896	+25.625%
2025-10-09	82.5000	84.4700	82.5000	84.4700	-0.272%	10	897	+12.999%
2025-10-08	83.0000	84.7000	81.0200	84.7000	+8.354%	19	901	+12.692%
2025-10-07	78.1700	78.1700	78.1700	78.1700	-1.969%	20	896	+22.106%
2025-10-06	79.7400	79.7400	79.7400	79.7400	-0.759%	1	896	+19.702%
2025-10-02	80.3000	81.0200	80.3000	80.3500	+5.419%	3	895	+18.793%
2025-10-01	77.0000	77.0000	76.1800	76.2200	+7.367%	20	896	+25.230%
2025-09-30	71.2500	71.2500	70.6500	70.9900	-6.654%	23	896	+34.456%
2025-09-25	76.9500	76.9500	74.7200	76.0500	-4.938%	18	901	+25.510%
2025-09-24	80.0000	80.0000	80.0000	80.0000	+0.263%	1	894	+19.313%
2025-09-23	81.2500	81.3100	79.7900	79.7900	-0.262%	46	894	+19.627%
2025-09-22	80.3000	81.3800	80.0000	80.0000	-2.842%	50	880	+19.313%
2025-09-19	82.3400	82.3400	82.3400	82.3400	+0.353%	1	901	+15.922%
2025-09-18	84.0000	84.0000	81.9400	82.0500	-2.715%	41	901	+16.332%
2025-09-17	85.2900	85.2900	83.9700	84.3400	-6.289%	41	902	+13.173%
2025-09-16	93.2500	93.2500	89.7000	90.0000	-4.204%	6	902	+6.056%
2025-09-15	91.0500	94.3000	90.7500	93.9500	+2.253%	81	906	+1.597%
2025-09-12	90.8700	91.8800	90.8700	91.8800	+0.845%	2	870	+3.886%
2025-09-11	98.9400	98.9400	91.1100	91.1100	-4.846%	29	870	+4.763%
2025-09-10	82.9800	99.9500	82.9800	95.7500	+30.414%	89	893	-0.313%
2025-09-09	79.1000	79.1000	73.4200	73.4200	-5.142%	10	852	+30.005%
2025-09-08	81.3700	83.7000	77.4000	77.4000	+3.531%	79	851	+23.320%
2025-09-05	80.4000	80.4000	70.0300	74.7600	+34.557%	285	855	+27.675%
2025-09-04	56.8400	56.8400	55.1900	55.5600	-0.018%	5	626	+71.796%
2025-09-03	54.4400	55.5700	52.2100	55.5700	-5.622%	8	626	+71.765%
2025-08-28	58.2300	58.9200	58.2300	58.8800	+13.013%	58	626	+62.109%
2025-08-22	53.6700	53.6700	52.1000	52.1000	+5.894%	10	587	+83.205%
2025-08-21	49.2000	49.2000	49.2000	49.2000	+0.634%	1	585	+94.004%
2025-08-20	51.2500	51.3000	47.4700	48.8900	-6.161%	10	584	+95.234%
2025-08-19	52.5000	52.5000	52.1000	52.1000	-10.558%	41	586	+83.205%
2025-08-18	58.2500	58.2500	58.2500	58.2500	-0.512%	1	579	+63.863%
2025-08-15	58.6200	58.6200	58.5500	58.5500	-3.890%	40	578	+63.023%
2025-08-14	61.1700	61.1700	60.8800	60.9200	+3.080%	10	558	+56.681%
2025-08-13	61.2200	61.2200	59.1000	59.1000	-4.600%	6	558	+61.506%
2025-08-12	60.1000	61.9500	60.1000	61.9500	+3.838%	3	560	+54.076%
2025-08-11	60.2100	60.3200	59.4900	59.6600	-0.351%	93	558	+59.990%
2025-08-08	58.4300	60.2700	58.4300	59.8700	+3.599%	5	511	+59.429%
2025-08-07	58.8000	61.3500	57.6200	57.7900	+1.671%	134	512	+65.167%
2025-08-06	55.7500	56.8400	55.7500	56.8400	+6.144%	30	471	+67.928%
2025-08-05	52.8500	53.5500	52.8500	53.5500	-2.813%	40	479	+78.245%
2025-08-04	54.5500	55.2000	54.3500	55.1000	+12.174%	4	499	+73.230%
2025-08-01	49.1200	49.1200	49.1200	49.1200	-11.014%	1	499	+94.320%
2025-07-31	58.7600	59.8000	55.2000	55.2000	-4.416%	6	500	+72.917%
2025-07-30	56.8000	57.7500	56.5500	57.7500	+3.774%	111	498	+65.281%
2025-07-29	56.4800	56.6500	55.6500	55.6500	+6.000%	30	520	+71.518%
2025-07-28	51.7500	52.5000	51.7500	52.5000	+0.962%	3	519	+81.810%
2025-07-25	51.2500	52.0000	50.2700	52.0000	+1.424%	6	522	+83.558%
2025-07-24	51.1000	51.2700	48.8500	51.2700	+7.035%	24	521	+86.171%
2025-07-23	46.4500	47.9000	46.2500	47.9000	+1.055%	40	535	+99.269%
2025-07-22	47.4000	47.4000	47.4000	47.4000	-7.638%	1	573	+101.371%
2025-07-21	51.4200	51.4200	51.3200	51.3200	+6.033%	6	573	+85.990%
2025-07-18	48.4000	48.4000	48.4000	48.4000	-4.912%	2	575	+97.211%
2025-07-17	50.6500	50.9000	50.6500	50.9000	+5.711%	2	575	+87.525%
2025-07-15	47.8000	48.3300	47.8000	48.1500	+6.385%	17	576	+98.235%
2025-07-14	42.3000	46.2000	42.3000	45.2600	+2.864%	9	591	+110.893%
2025-07-11	44.4000	44.5000	44.0000	44.0000	-3.930%	4	591	+116.932%
2025-07-10	45.5000	45.8000	45.5000	45.8000	-3.294%	4	590	+108.406%
2025-07-09	47.0500	47.3700	47.0500	47.3600	+5.244%	4	590	+101.541%
2025-07-08	46.7000	46.9400	45.0000	45.0000	-3.743%	9	589	+112.111%
2025-07-07	47.0000	47.5000	46.3500	46.7500	+1.719%	94	591	+104.171%
2025-07-03	45.0000	46.1500	44.6000	45.9600	+5.027%	53	453	+107.681%
2025-07-02	41.7400	45.0500	41.7300	43.7600	+6.732%	16	453	+118.122%
2025-07-01	46.5300	46.5300	41.0000	41.0000	-11.428%	52	452	+132.805%
2025-06-30	46.5500	47.9500	46.0000	46.2900	+7.227%	38	418	+106.200%
2025-06-27	44.0700	45.1000	43.1700	43.1700	-3.423%	26	385	+121.103%
2025-06-26	43.5000	44.9100	43.2500	44.7000	+4.807%	59	371	+113.535%
2025-06-25	43.3000	44.1700	41.8500	42.6500	+3.923%	94	319	+123.798%
2025-06-24	42.5000	43.0000	40.6700	41.0400	+10.174%	57	246	+132.578%
2025-06-23	35.8500	37.2500	35.3000	37.2500	+9.720%	8	219	+156.242%
2025-06-20	35.4000	35.5900	33.9500	33.9500	-8.243%	10	218	+181.149%
2025-06-18	37.8000	38.7500	36.7500	37.0000	+3.237%	13	208	+157.973%
2025-06-17	35.8400	35.8400	35.8400	35.8400	-7.510%	2	208	+166.323%
2025-06-16	37.1500	38.7500	37.1500	38.7500	+5.185%	16	208	+146.323%
2025-06-13	36.8400	36.8400	36.8400	36.8400	-7.900%	2	218	+159.093%
2025-06-12	40.0000	40.0000	40.0000	40.0000	+4.712%	1	217	+138.625%
2025-06-11	35.3000	38.2000	35.3000	38.2000	+10.950%	9	217	+149.869%
2025-06-10	34.4500	35.2500	33.6000	34.4300	-0.921%	137	214	+177.229%
2025-06-09	35.0000	36.4500	34.6800	34.7500	-4.925%	9	146	+174.676%
2025-06-06	38.8000	39.5000	36.2500	36.5500	-15.783%	122	142	+161.149%
2025-06-05	42.5400	44.9500	42.5400	43.4000	-0.230%	24	108	+119.931%
2025-06-04	44.2300	44.2300	42.7300	43.5000	0.000%	192	0	+119.425%