Dark

AVGO20271217C390
AVGO Dec 17 2027 390.00 Call (AVGO271217C00390000)
option OPRA

EOD

Jul 1, 2026

91.50+4.811%(+4.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	91.5000	91.5000	91.5000	91.5000	+4.811%	1	420	0.000%
2026-06-29	87.4500	87.4500	87.3000	87.3000	-2.458%	3	419	+4.811%
2026-06-26	91.5500	92.0000	89.5000	89.5000	-12.743%	3	420	+2.235%
2026-06-24	102.5900	102.5900	102.5700	102.5700	+2.090%	2	417	-10.793%
2026-06-23	102.0000	102.0000	100.4700	100.4700	-7.444%	2	418	-8.928%
2026-06-22	115.6500	115.6500	108.5500	108.5500	-10.029%	11	418	-15.707%
2026-06-18	120.8600	120.8600	120.0500	120.6500	+11.713%	30	415	-24.161%
2026-06-17	109.0000	110.9500	108.0000	108.0000	+8.948%	14	415	-15.278%
2026-06-16	102.9400	102.9400	99.1300	99.1300	-9.122%	5	425	-7.697%
2026-06-15	107.5500	109.0800	107.5300	109.0800	+8.053%	7	422	-16.117%
2026-06-12	99.4000	100.9500	99.4000	100.9500	-7.597%	2	417	-9.361%
2026-06-09	107.4500	109.2500	104.5000	109.2500	-2.255%	12	417	-16.247%
2026-06-08	115.0000	115.0000	111.0800	111.7700	+4.360%	23	407	-18.135%
2026-06-05	118.3100	118.3100	107.1000	107.1000	-16.524%	10	398	-14.566%
2026-06-04	124.3900	128.3000	120.9500	128.3000	-28.655%	7	390	-28.683%
2026-06-03	179.8300	179.8300	179.8300	179.8300	-0.564%	1	385	-49.119%
2026-06-02	180.8500	180.8500	180.8500	180.8500	+12.961%	1	386	-49.406%
2026-06-01	150.0900	160.1000	150.0900	160.1000	+12.651%	42	387	-42.848%
2026-05-29	145.1200	145.8500	141.4500	142.1200	+11.467%	13	387	-35.618%
2026-05-27	127.5000	127.5000	127.5000	127.5000	-6.860%	1	385	-28.235%
2026-05-26	133.0000	136.8900	133.0000	136.8900	+8.643%	2	386	-33.158%
2026-05-20	126.0000	126.0000	126.0000	126.0000	+5.158%	1	387	-27.381%
2026-05-19	119.8200	119.8200	119.8200	119.8200	-5.579%	1	388	-23.635%
2026-05-18	126.9000	126.9000	126.9000	126.9000	-9.260%	1	388	-27.896%
2026-05-14	139.8500	139.8500	139.8500	139.8500	+12.104%	1	388	-34.573%
2026-05-13	123.2000	124.7500	123.2000	124.7500	-5.578%	3	386	-26.653%
2026-05-12	132.1200	132.1200	132.1200	132.1200	-0.989%	10	386	-30.745%
2026-05-11	130.6300	133.4400	130.5600	133.4400	+5.096%	13	386	-31.430%
2026-05-06	126.0500	126.9700	126.0500	126.9700	+1.902%	2	386	-27.936%
2026-05-01	125.5000	125.5000	124.6000	124.6000	+11.539%	3	386	-26.565%
2026-04-29	112.4400	112.4400	111.7100	111.7100	-0.125%	4	386	-18.091%
2026-04-28	110.4500	111.8500	110.1500	111.8500	-13.241%	5	384	-18.194%
2026-04-24	128.8700	128.9200	128.8700	128.9200	-0.232%	4	382	-29.026%
2026-04-23	128.4900	133.2700	128.0000	129.2200	+0.171%	8	384	-29.191%
2026-04-22	121.0600	129.0000	121.0600	129.0000	+15.799%	3	386	-29.070%
2026-04-21	111.4000	111.4000	111.4000	111.4000	+0.888%	2	385	-17.864%
2026-04-20	110.4200	110.4200	110.4200	110.4200	-3.004%	1	385	-17.135%
2026-04-17	113.8400	113.8400	113.8400	113.8400	+2.883%	2	384	-19.624%
2026-04-16	110.0400	110.6500	110.0400	110.6500	+2.425%	116	385	-17.307%
2026-04-15	110.1000	110.1000	108.0300	108.0300	+10.517%	13	441	-15.301%
2026-04-14	97.2000	97.9400	97.2000	97.7500	+0.524%	7	445	-6.394%
2026-04-13	94.2000	97.2400	93.2700	97.2400	+0.621%	7	447	-5.903%
2026-04-10	95.0000	96.6400	95.0000	96.6400	+21.866%	2	448	-5.319%
2026-04-08	76.7500	79.7500	76.7000	79.3000	+17.848%	13	448	+15.385%
2026-04-07	64.6200	67.2900	64.6200	67.2900	+15.065%	2	449	+35.979%
2026-04-02	58.4800	58.4800	58.4800	58.4800	+0.689%	1	449	+56.464%
2026-04-01	58.1300	58.1300	58.0800	58.0800	+9.585%	24	449	+57.541%
2026-03-31	52.7400	53.0000	52.7400	53.0000	-5.694%	3	461	+72.642%
2026-03-27	56.2000	56.2000	56.2000	56.2000	-8.618%	1	461	+62.811%
2026-03-24	61.5000	61.5000	61.5000	61.5000	-6.035%	1	460	+48.780%
2026-03-23	62.3500	65.4500	62.3500	65.4500	+4.720%	16	461	+39.801%
2026-03-20	62.5000	62.5000	62.5000	62.5000	+1.051%	6	476	+46.400%
2026-03-19	61.2800	61.8500	61.2800	61.8500	-0.451%	20	476	+47.939%
2026-03-18	62.1300	62.1300	62.1300	62.1300	-2.846%	1	466	+47.272%
2026-03-17	66.5400	66.8100	63.6900	63.9500	-7.117%	52	465	+43.081%
2026-03-16	68.4000	68.9000	68.4000	68.8500	-0.793%	8	441	+32.898%
2026-03-13	70.3400	70.3400	68.7300	69.4000	-18.830%	78	445	+31.844%
2026-03-10	85.5000	85.5000	85.5000	85.5000	+5.817%	1	422	+7.018%
2026-03-09	81.0000	81.0000	80.8000	80.8000	+12.222%	3	423	+13.243%
2026-03-05	72.0000	72.0000	72.0000	72.0000	+8.271%	1	424	+27.083%
2026-03-04	66.5000	66.5000	66.5000	66.5000	+3.583%	1	424	+37.594%
2026-03-03	64.2000	64.2000	64.2000	64.2000	-3.415%	2	423	+42.523%
2026-02-26	66.4700	66.4700	66.4700	66.4700	-8.995%	7	423	+37.656%
2026-02-24	73.0800	73.0800	73.0400	73.0400	-7.097%	2	430	+25.274%
2026-02-18	78.6200	78.6200	78.6200	78.6200	-4.853%	1	431	+16.383%
2026-02-12	82.6300	82.6300	82.6300	82.6300	-4.804%	1	432	+10.735%
2026-02-09	88.3500	88.3500	86.4500	86.8000	+15.733%	66	433	+5.415%
2026-02-06	75.0000	75.0000	75.0000	75.0000	+13.037%	1	390	+22.000%
2026-02-04	66.3500	66.3500	66.3500	66.3500	-2.484%	1	391	+37.905%
2026-02-03	65.5600	68.0400	65.5600	68.0400	-10.000%	3	391	+34.480%
2026-02-02	75.6000	75.6000	75.6000	75.6000	-3.694%	1	394	+21.032%
2026-01-30	78.5000	78.5000	78.5000	78.5000	+2.427%	1	393	+16.561%
2026-01-28	76.6400	76.6400	76.6400	76.6400	+7.868%	2	394	+19.389%
2026-01-26	71.0500	71.0500	71.0500	71.0500	+0.766%	1	394	+28.783%
2026-01-23	70.0000	70.5100	67.5000	70.5100	-6.037%	38	394	+29.769%
2026-01-21	76.2400	76.2400	74.1000	75.0400	-5.121%	166	393	+21.935%
2026-01-20	83.5200	83.5200	79.0900	79.0900	-8.035%	11	257	+15.691%
2026-01-15	86.0000	86.0000	86.0000	86.0000	-5.495%	1	253	+6.395%
2026-01-13	91.0000	91.0000	91.0000	91.0000	+2.848%	2	254	+0.549%
2026-01-12	88.4800	88.4800	88.4800	88.4800	+16.161%	2	256	+3.413%
2026-01-08	78.2000	78.2000	76.1700	76.1700	-9.321%	56	256	+20.126%
2026-01-07	85.0000	85.0000	84.0000	84.0000	+2.016%	2	255	+8.929%
2026-01-05	82.3400	82.3400	82.3400	82.3400	-4.367%	50	256	+11.125%
2025-12-31	86.1000	86.1000	86.1000	86.1000	-2.712%	50	256	+6.272%
2025-12-30	88.5000	88.5000	88.5000	88.5000	+0.511%	1	256	+3.390%
2025-12-26	88.0500	88.0500	88.0500	88.0500	+7.444%	50	257	+3.918%
2025-12-22	81.9500	81.9500	81.9500	81.9500	+1.123%	1	206	+11.653%
2025-12-19	77.6300	81.0400	77.6300	81.0400	+7.210%	53	206	+12.907%
2025-12-18	74.2800	75.5900	74.2800	75.5900	+1.368%	3	207	+21.048%
2025-12-17	78.0000	78.0000	73.8000	74.5700	-9.667%	65	205	+22.704%
2025-12-15	84.8100	84.8100	82.5500	82.5500	-14.010%	6	150	+10.842%
2025-12-12	104.2300	104.2300	96.0000	96.0000	-21.543%	6	148	-4.688%
2025-12-11	122.3800	122.3800	122.3600	122.3600	-3.805%	2	147	-25.221%
2025-12-09	125.5200	127.2000	125.5200	127.2000	+2.498%	3	147	-28.066%
2025-12-08	127.7300	127.7300	124.1000	124.1000	+7.195%	4	147	-26.269%
2025-12-05	115.2300	115.7700	115.2300	115.7700	+8.827%	51	146	-20.964%
2025-12-03	106.6700	106.6700	106.3800	106.3800	-7.896%	52	179	-13.988%
2025-12-01	118.9900	118.9900	115.5000	115.5000	-7.065%	2	127	-20.779%
2025-11-26	117.6500	124.2800	117.6500	124.2800	+7.760%	60	134	-26.376%
2025-11-25	112.7200	115.3300	112.7200	115.3300	+4.608%	51	134	-20.662%
2025-11-24	106.8500	110.2500	106.6500	110.2500	+17.990%	3	86	-17.007%
2025-11-20	105.5000	106.8000	93.4400	93.4400	+8.061%	8	85	-2.076%
2025-11-17	88.5500	88.5500	86.4700	86.4700	+0.488%	3	85	+5.817%
2025-11-14	86.0500	86.0500	86.0500	86.0500	+4.620%	1	86	+6.334%
2025-11-13	82.2500	82.2500	82.2500	82.2500	-10.888%	1	85	+11.246%
2025-11-12	93.1500	93.1500	92.2500	92.3000	-2.842%	12	86	-0.867%
2025-11-10	95.0000	95.0000	95.0000	95.0000	+9.195%	1	86	-3.684%
2025-11-07	87.0000	87.0000	87.0000	87.0000	-11.134%	2	85	+5.172%
2025-11-03	97.9000	97.9000	97.9000	97.9000	-5.548%	4	81	-6.537%
2025-10-31	107.2000	107.2000	101.5300	103.6500	-2.676%	11	81	-11.722%
2025-10-30	105.4000	106.5000	105.4000	106.5000	-0.309%	2	71	-14.085%
2025-10-29	106.2200	108.7200	105.3000	106.8300	+4.245%	9	71	-14.350%
2025-10-28	99.1700	102.4800	99.1700	102.4800	+16.826%	2	68	-10.714%
2025-10-24	87.7200	87.7200	87.7200	87.7200	+2.262%	1	68	+4.309%
2025-10-20	85.8300	85.8300	85.7800	85.7800	+1.515%	2	67	+6.668%
2025-10-17	84.5000	84.5000	84.5000	84.5000	-6.184%	1	67	+8.284%
2025-10-16	91.7500	91.7500	90.0700	90.0700	+0.178%	3	67	+1.588%
2025-10-15	89.9100	89.9100	89.9100	89.9100	-3.323%	1	67	+1.768%
2025-10-13	93.0000	93.0000	93.0000	93.0000	+17.011%	1	66	-1.613%
2025-10-08	80.0000	80.0000	79.4100	79.4800	+11.317%	5	66	+15.123%
2025-10-01	71.1700	71.4000	71.1700	71.4000	+2.808%	2	66	+28.151%
2025-09-29	69.5000	69.5000	69.4500	69.4500	-11.865%	2	65	+31.749%
2025-09-23	78.8000	78.8000	78.8000	78.8000	+1.350%	2	65	+16.117%
2025-09-22	78.0000	78.0000	77.2500	77.7500	-1.632%	5	63	+17.685%
2025-09-17	79.2700	79.2700	79.0400	79.0400	-12.470%	38	63	+15.764%
2025-09-15	85.1000	90.4500	84.8000	90.3000	+1.861%	10	44	+1.329%
2025-09-12	88.6500	88.6500	88.6500	88.6500	-0.605%	1	38	+3.215%
2025-09-11	89.1900	89.1900	89.1900	89.1900	-0.646%	2	38	+2.590%
2025-09-10	91.0000	95.3300	89.7700	89.7700	+18.072%	10	37	+1.927%
2025-09-08	79.5500	79.5500	76.0300	76.0300	+7.085%	21	27	+20.347%
2025-09-05	70.1400	71.0000	66.9700	71.0000	+35.058%	8	26	+28.873%
2025-09-03	52.5700	52.5700	52.5700	52.5700	+5.035%	3	23	+74.054%
2025-09-02	45.3400	50.0500	45.3400	50.0500	+0.603%	4	26	+82.817%
2025-08-22	50.1000	50.1000	49.7500	49.7500	-0.995%	2	22	+83.920%
2025-08-19	51.0100	51.0100	50.2500	50.2500	-14.103%	12	22	+82.090%
2025-08-12	58.7500	58.7500	58.5000	58.5000	+17.683%	7	22	+56.410%
2025-07-28	49.7100	49.7100	49.7100	49.7100	+1.449%	2	20	+84.068%
2025-07-25	48.2200	49.0700	47.7300	49.0000	+0.472%	7	21	+86.735%
2025-07-24	48.7700	48.7700	48.7700	48.7700	+11.372%	5	19	+87.615%
2025-07-22	43.9100	44.0200	43.5500	43.7900	-9.131%	5	20	+108.952%
2025-07-21	48.0500	48.1900	48.0500	48.1900	+5.287%	5	24	+89.873%
2025-07-18	46.0300	46.0300	45.7700	45.7700	-4.546%	12	19	+99.913%
2025-07-17	47.9000	47.9500	47.9000	47.9500	+5.454%	22	27	+90.824%
2025-07-15	45.4700	45.4700	45.4700	45.4700	+5.621%	5	5	+101.232%
2025-07-08	42.9500	43.0500	42.9500	43.0500	0.000%	2	1	+112.544%