Dark

AVGO20271217C400
AVGO Dec 17 2027 400.00 Call (AVGO271217C00400000)
option OPRA

EOD

Jul 1, 2026

89.20-5.066%(-4.76)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	88.5000	89.2000	88.4000	89.2000	-5.066%	4	1,212	0.000%
2026-06-30	93.0000	93.9600	91.0900	93.9600	+3.674%	5	1,210	-5.066%
2026-06-29	92.5000	92.5000	83.7000	90.6300	+4.113%	12	1,206	-1.578%
2026-06-26	88.0600	90.5000	87.0100	87.0500	-8.609%	242	1,200	+2.470%
2026-06-25	96.0000	98.0000	94.1100	95.2500	-0.460%	12	1,190	-6.352%
2026-06-24	100.5000	100.5000	95.0000	95.6900	-1.856%	15	1,188	-6.782%
2026-06-23	96.8400	99.9500	96.8400	97.5000	-8.913%	17	1,185	-8.513%
2026-06-22	109.0000	109.0000	107.0000	107.0400	-8.513%	15	1,174	-16.667%
2026-06-18	115.5000	117.4500	114.9000	117.0000	+8.333%	7	1,170	-23.761%
2026-06-17	100.0000	108.0000	100.0000	108.0000	+14.894%	19	1,170	-17.407%
2026-06-16	104.8500	104.8500	94.0000	94.0000	-9.711%	13	1,168	-5.106%
2026-06-15	102.1000	104.1100	102.1000	104.1100	+6.670%	6	1,159	-14.321%
2026-06-12	97.4000	97.6500	97.4000	97.6000	+2.607%	4	1,156	-8.607%
2026-06-11	95.1200	95.1200	95.1200	95.1200	+2.060%	1	1,156	-6.224%
2026-06-10	96.9800	96.9800	92.9000	93.2000	-10.195%	304	1,155	-4.292%
2026-06-09	110.8300	113.4000	96.7000	103.7800	-3.009%	31	1,141	-14.049%
2026-06-08	109.8800	111.4000	107.0000	107.0000	+2.885%	11	1,148	-16.636%
2026-06-05	116.7500	116.7500	103.8000	104.0000	-18.959%	57	1,145	-14.231%
2026-06-04	120.9500	129.2100	115.0000	128.3300	-25.821%	62	1,118	-30.492%
2026-06-03	171.2600	178.5200	171.2600	173.0000	+3.475%	10	1,089	-48.439%
2026-06-02	173.5400	177.0000	167.1900	167.1900	+8.452%	34	1,083	-46.648%
2026-06-01	153.4100	155.5500	153.4100	154.1600	+14.387%	31	1,113	-42.138%
2026-05-29	136.6500	139.0000	134.1300	134.7700	+6.960%	15	1,103	-33.813%
2026-05-28	127.1000	127.1000	126.0000	126.0000	+1.975%	21	1,104	-29.206%
2026-05-27	128.3900	128.3900	121.7500	123.5600	+4.907%	38	1,083	-27.808%
2026-05-22	115.5000	117.7800	115.5000	117.7800	+1.186%	42	1,083	-24.266%
2026-05-21	123.0000	123.0000	116.4000	116.4000	-1.822%	8	1,083	-23.368%
2026-05-20	118.5600	118.5600	118.5600	118.5600	+5.952%	1	1,083	-24.764%
2026-05-19	115.1000	115.1000	111.9000	111.9000	-6.944%	6	1,085	-20.286%
2026-05-18	121.0500	121.0500	120.2500	120.2500	-6.369%	4	1,085	-25.821%
2026-05-15	128.4300	128.4300	128.4300	128.4300	-7.150%	4	1,085	-30.546%
2026-05-14	136.5000	138.3200	136.5000	138.3200	+15.459%	2	1,081	-35.512%
2026-05-12	127.0000	127.0000	115.7500	119.8000	-6.836%	28	1,102	-25.543%
2026-05-11	128.6700	128.7700	128.5900	128.5900	+0.713%	12	1,102	-30.632%
2026-05-08	123.5500	129.3300	123.5500	127.6800	+10.069%	13	1,103	-30.138%
2026-05-07	119.4300	120.5000	116.0000	116.0000	-4.172%	3	1,104	-23.103%
2026-05-06	131.5300	131.5300	121.0500	121.0500	-4.233%	14	1,103	-26.311%
2026-05-05	122.0000	126.4500	122.0000	126.4000	+3.632%	29	1,097	-29.430%
2026-05-01	120.0000	121.9700	120.0000	121.9700	+3.338%	6	1,073	-26.867%
2026-04-30	117.6700	118.0300	114.7000	118.0300	+6.583%	24	1,073	-24.426%
2026-04-29	108.3100	110.7400	105.6200	110.7400	+2.442%	85	1,076	-19.451%
2026-04-28	106.4300	108.1000	106.4000	108.1000	-10.911%	101	1,071	-17.484%
2026-04-27	120.2100	121.3400	120.2100	121.3400	+0.940%	22	1,120	-26.488%
2026-04-24	128.0000	128.0000	116.2500	120.2100	-6.756%	44	1,118	-25.797%
2026-04-23	124.3700	128.9200	124.1100	128.9200	+10.670%	119	1,119	-30.810%
2026-04-22	111.0600	117.1700	111.0600	116.4900	+6.872%	16	1,119	-23.427%
2026-04-21	104.2400	109.0100	104.2400	109.0000	+3.612%	14	1,127	-18.165%
2026-04-20	108.8000	108.8000	105.2000	105.2000	-5.566%	56	1,127	-15.209%
2026-04-17	108.4800	111.4000	108.4800	111.4000	+4.288%	21	1,128	-19.928%
2026-04-16	104.7900	108.0000	104.4000	106.8200	+1.733%	174	1,125	-16.495%
2026-04-15	100.0000	105.9600	100.0000	105.0000	+10.900%	25	1,115	-15.048%
2026-04-14	93.0000	95.0000	93.0000	94.6800	+0.788%	34	1,105	-5.788%
2026-04-13	90.2200	94.0500	90.2200	93.9400	+4.378%	276	1,103	-5.046%
2026-04-10	89.8900	93.2000	89.8900	90.0000	+13.208%	45	1,259	-0.889%
2026-04-09	78.3100	80.7100	78.3100	79.5000	+3.247%	24	1,300	+12.201%
2026-04-08	74.0000	77.0000	72.7600	77.0000	+15.442%	23	1,276	+15.844%
2026-04-07	61.0800	66.7000	60.4600	66.7000	+21.471%	271	1,274	+33.733%
2026-04-06	54.9100	54.9100	54.9100	54.9100	-2.104%	1	1,078	+62.448%
2026-04-02	56.0900	56.0900	56.0900	56.0900	+1.502%	1	1,078	+59.030%
2026-04-01	55.4400	56.0000	55.0200	55.2600	+9.318%	10	1,078	+61.419%
2026-03-31	50.5400	50.5500	50.5400	50.5500	+6.108%	9	1,078	+76.459%
2026-03-30	51.7300	51.8300	47.6400	47.6400	-9.257%	7	1,079	+87.238%
2026-03-27	52.9000	53.3400	50.7000	52.5000	-9.809%	103	1,079	+69.905%
2026-03-26	58.2100	58.2100	58.2100	58.2100	-4.181%	1	1,008	+53.238%
2026-03-24	58.9200	60.7500	58.9200	60.7500	-3.495%	3	1,009	+46.831%
2026-03-23	61.7000	62.9500	61.7000	62.9500	+7.607%	67	1,008	+41.700%
2026-03-20	59.0000	59.0000	58.5000	58.5000	-2.092%	5	942	+52.479%
2026-03-19	58.0000	60.2100	57.3500	59.7500	+0.623%	203	939	+49.289%
2026-03-18	60.9400	60.9400	59.3800	59.3800	-0.951%	4	807	+50.219%
2026-03-17	60.6700	60.8800	59.9500	59.9500	-10.429%	162	804	+48.791%
2026-03-16	66.9300	66.9300	66.9300	66.9300	+1.563%	5	762	+33.274%
2026-03-13	68.5300	68.8200	65.9000	65.9000	-10.583%	31	762	+35.357%
2026-03-12	73.5500	73.7000	71.0000	73.7000	-2.190%	14	765	+21.031%
2026-03-11	75.7000	75.9500	75.3500	75.3500	-8.110%	145	752	+18.381%
2026-03-10	82.0000	82.0000	82.0000	82.0000	+9.043%	1	679	+8.780%
2026-03-09	75.2000	75.2000	75.2000	75.2000	+5.588%	3	679	+18.617%
2026-03-06	71.2200	71.2200	71.2200	71.2200	+0.480%	1	679	+25.246%
2026-03-05	66.5000	70.8800	66.5000	70.8800	+10.646%	4	680	+25.847%
2026-03-04	65.0000	65.0000	63.2300	64.0600	+3.323%	83	682	+39.244%
2026-03-03	62.0000	62.0000	62.0000	62.0000	-1.211%	1	668	+43.871%
2026-03-02	62.7600	62.7600	62.7600	62.7600	-2.090%	1	667	+42.129%
2026-02-26	62.0000	64.5200	62.0000	64.1000	-13.144%	8	666	+39.158%
2026-02-25	74.1000	74.1000	73.7500	73.8000	+8.402%	38	668	+20.867%
2026-02-24	67.1200	68.0800	67.1200	68.0800	-6.778%	4	668	+31.022%
2026-02-23	73.6500	73.6500	73.0300	73.0300	-1.177%	3	671	+22.142%
2026-02-17	70.4200	73.9000	70.4200	73.9000	-0.805%	2	671	+20.704%
2026-02-13	75.3000	75.3000	74.5000	74.5000	-4.719%	6	674	+19.732%
2026-02-12	78.1900	78.1900	78.1900	78.1900	-5.602%	3	674	+14.081%
2026-02-11	80.0000	82.8300	80.0000	82.8300	+2.831%	2	674	+7.690%
2026-02-10	80.5500	80.5500	80.5500	80.5500	-6.717%	2	673	+10.739%
2026-02-09	80.0000	86.3500	78.8400	86.3500	+15.906%	23	673	+3.301%
2026-02-06	74.5000	74.5000	74.5000	74.5000	+8.206%	2	692	+19.732%
2026-02-05	65.7500	68.8500	64.9300	68.8500	+12.408%	22	692	+29.557%
2026-02-04	59.9900	61.2500	56.5000	61.2500	-2.778%	9	684	+45.633%
2026-02-03	73.0000	73.0000	62.5000	63.0000	-14.750%	5	684	+41.587%
2026-02-02	70.8600	73.9000	70.8600	73.9000	-3.651%	73	682	+20.704%
2026-01-30	74.1900	76.7000	74.1900	76.7000	+7.048%	13	648	+16.297%
2026-01-28	74.6900	74.6900	71.6500	71.6500	+3.856%	75	658	+24.494%
2026-01-26	71.0000	71.7500	68.3000	68.9900	+1.936%	7	645	+29.294%
2026-01-23	67.6500	67.6800	65.0000	67.6800	-4.272%	12	644	+31.797%
2026-01-22	73.0500	73.0500	70.7000	70.7000	-2.145%	5	642	+26.167%
2026-01-21	73.7100	73.7100	70.0000	72.2500	-5.184%	21	644	+23.460%
2026-01-20	78.5000	80.0000	76.2000	76.2000	-7.220%	23	650	+17.060%
2026-01-16	82.1300	82.1300	82.1300	82.1300	+2.483%	5	666	+8.608%
2026-01-15	84.5000	84.5000	80.1400	80.1400	+3.406%	8	666	+11.305%
2026-01-14	84.0000	84.0000	77.5000	77.5000	-11.932%	9	659	+15.097%
2026-01-13	87.5000	89.1000	87.4600	88.0000	+3.347%	13	662	+1.364%
2026-01-12	83.3800	85.8000	83.0100	85.1500	+6.637%	11	651	+4.756%
2026-01-09	79.8500	79.8500	79.8500	79.8500	+8.639%	1	652	+11.709%
2026-01-08	74.2500	75.1000	73.2700	73.5000	-13.529%	13	652	+21.361%
2026-01-02	87.2500	87.7400	85.0000	85.0000	+3.431%	18	650	+4.941%
2025-12-31	82.1100	82.2500	82.0000	82.1800	-3.170%	29	665	+8.542%
2025-12-30	84.8700	84.8700	84.8700	84.8700	+0.772%	2	665	+5.102%
2025-12-29	81.5500	84.2200	81.5500	84.2200	-1.497%	2	665	+5.913%
2025-12-26	84.8500	85.5000	84.8000	85.5000	+1.255%	53	665	+4.327%
2025-12-24	84.4400	84.4400	84.4400	84.4400	+3.227%	1	667	+5.637%
2025-12-23	80.2000	81.8000	80.2000	81.8000	+2.699%	2	667	+9.046%
2025-12-22	78.1500	80.0000	78.0000	79.6500	+2.299%	27	668	+11.990%
2025-12-19	75.6600	77.8600	75.3200	77.8600	+7.186%	73	686	+14.565%
2025-12-18	74.8400	74.8400	70.9300	72.6400	+2.454%	5	625	+22.797%
2025-12-17	77.0100	77.0100	69.2500	70.9000	-11.364%	100	624	+25.811%
2025-12-16	81.0000	81.0000	78.8000	79.9900	+2.551%	66	610	+11.514%
2025-12-15	87.5000	87.5000	78.0000	78.0000	-15.023%	81	559	+14.359%
2025-12-12	102.5000	102.5000	89.9900	91.7900	-26.332%	215	514	-2.822%
2025-12-11	118.0700	124.6000	117.9100	124.6000	-3.471%	12	507	-28.411%
2025-12-10	122.3800	129.0800	121.5800	129.0800	+3.571%	54	515	-30.896%
2025-12-09	118.9200	124.6300	118.9200	124.6300	+3.832%	50	518	-28.428%
2025-12-08	120.7000	122.0000	118.0500	120.0300	+7.170%	246	556	-25.685%
2025-12-05	111.9000	112.2000	110.2000	112.0000	+5.611%	64	767	-20.357%
2025-12-04	107.4400	107.4400	105.5000	106.0500	-0.516%	16	732	-15.889%
2025-12-03	103.3900	106.6000	102.6600	106.6000	-1.159%	58	726	-16.323%
2025-12-02	114.0500	114.3500	107.8500	107.8500	-4.133%	17	771	-17.293%
2025-12-01	111.0800	114.0400	111.0300	112.5000	-7.369%	23	756	-20.711%
2025-11-28	121.7000	122.6400	121.0200	121.4500	+0.847%	23	744	-26.554%
2025-11-26	113.6000	120.4300	113.6000	120.4300	+10.486%	68	719	-25.932%
2025-11-25	111.0000	111.0000	103.7800	109.0000	+2.762%	18	719	-18.165%
2025-11-24	95.3100	106.0700	95.3100	106.0700	+24.788%	25	728	-15.905%
2025-11-21	85.6300	85.6300	81.0000	85.0000	-6.077%	35	729	+4.941%
2025-11-19	84.5000	93.1500	84.5000	90.5000	+10.366%	13	757	-1.436%
2025-11-18	84.8500	85.5000	81.7000	82.0000	-7.865%	42	749	+8.780%
2025-11-17	88.8500	89.0000	88.8500	89.0000	+6.205%	6	715	+0.225%
2025-11-14	84.2200	84.2200	82.9000	83.8000	+4.750%	10	715	+6.444%
2025-11-13	83.5000	84.6500	79.2500	80.0000	-9.348%	33	716	+11.500%
2025-11-12	89.5500	89.8000	88.2500	88.2500	-0.843%	201	683	+1.076%
2025-11-11	89.1500	89.1500	89.0000	89.0000	-1.603%	2	533	+0.225%
2025-11-10	91.5000	91.5000	90.4500	90.4500	+7.936%	6	533	-1.382%
2025-11-07	84.5000	84.5000	80.8500	83.8000	-6.889%	30	534	+6.444%
2025-11-06	92.0000	92.0000	90.0000	90.0000	-1.639%	15	554	-0.889%
2025-11-05	91.5000	91.5000	91.5000	91.5000	+3.273%	1	544	-2.514%
2025-11-04	96.0900	96.0900	88.6000	88.6000	-9.592%	79	544	+0.677%
2025-11-03	98.0000	98.0000	98.0000	98.0000	+1.386%	1	572	-8.980%
2025-10-31	102.9000	102.9500	96.6600	96.6600	-7.192%	3	572	-7.718%
2025-10-30	102.0800	105.6500	100.9000	104.1500	-3.850%	45	572	-14.354%
2025-10-29	101.2300	108.3200	100.7200	108.3200	+9.914%	101	563	-17.651%
2025-10-28	95.4600	98.5500	95.4600	98.5500	+14.129%	17	548	-9.488%
2025-10-27	88.2900	88.2900	86.3500	86.3500	+2.214%	27	553	+3.301%
2025-10-24	84.4800	84.4800	84.4800	84.4800	+5.153%	2	553	+5.587%
2025-10-23	79.4000	80.3400	79.4000	80.3400	+6.608%	5	555	+11.028%
2025-10-22	79.0000	79.0000	75.3600	75.3600	-5.434%	2	558	+18.365%
2025-10-21	79.6000	79.6900	79.1500	79.6900	-4.219%	7	560	+11.934%
2025-10-20	85.5200	85.8000	83.2000	83.2000	-1.011%	14	565	+7.212%
2025-10-17	83.3800	84.0500	80.9700	84.0500	-4.107%	27	567	+6.127%
2025-10-16	92.7700	92.7700	87.6500	87.6500	+2.539%	5	543	+1.768%
2025-10-15	85.7000	85.7000	85.4800	85.4800	+2.740%	2	539	+4.352%
2025-10-14	81.0000	83.2000	81.0000	83.2000	-4.532%	5	538	+7.212%
2025-10-13	77.5500	87.2900	77.5500	87.1500	+29.207%	31	543	+2.352%
2025-10-10	78.7000	78.7000	67.4500	67.4500	-13.013%	15	554	+32.246%
2025-10-09	75.9800	77.5400	75.9800	77.5400	+4.220%	4	545	+15.037%
2025-10-08	76.0900	76.0900	74.4000	74.4000	+5.382%	21	543	+19.892%
2025-10-07	70.6000	70.6000	70.6000	70.6000	-3.354%	1	523	+26.346%
2025-10-06	70.2800	73.0500	70.2800	73.0500	-0.517%	3	523	+22.108%
2025-10-03	74.6500	74.9000	73.4300	73.4300	-1.064%	21	524	+21.476%
2025-10-02	74.2200	74.2200	74.2200	74.2200	+10.942%	2	516	+20.183%
2025-10-01	66.9000	66.9000	66.9000	66.9000	+3.608%	1	518	+33.333%
2025-09-30	66.0300	66.0300	64.5700	64.5700	-5.599%	5	518	+38.145%
2025-09-29	70.4500	70.4500	68.4000	68.4000	-2.772%	2	516	+30.409%
2025-09-26	70.1600	70.3500	70.1600	70.3500	-0.915%	4	516	+26.795%
2025-09-25	68.4100	71.0000	67.4500	71.0000	-2.966%	45	513	+25.634%
2025-09-24	70.6800	73.3200	70.6800	73.1700	+0.055%	20	512	+21.908%
2025-09-23	74.9500	76.5000	73.1300	73.1300	-1.042%	8	502	+21.975%
2025-09-22	74.8800	75.8000	73.9000	73.9000	-1.637%	8	502	+20.704%
2025-09-19	72.6800	75.4000	72.6800	75.1300	+0.254%	57	502	+18.728%
2025-09-18	75.2500	76.0000	74.6000	74.9400	-2.675%	19	451	+19.029%
2025-09-17	83.6000	83.6000	74.7500	77.0000	-9.380%	134	432	+15.844%
2025-09-16	83.4500	84.9700	83.3000	84.9700	-1.995%	34	346	+4.978%
2025-09-15	83.2500	86.7000	83.1000	86.7000	+2.120%	29	315	+2.884%
2025-09-12	84.5400	84.9000	83.1700	84.9000	+1.896%	59	298	+5.065%
2025-09-11	91.9700	91.9700	82.8300	83.3200	-7.422%	78	259	+7.057%
2025-09-10	77.5000	92.1500	77.5000	90.0000	+32.178%	139	267	-0.889%
2025-09-09	72.0000	72.0000	68.0900	68.0900	-3.487%	13	267	+31.003%
2025-09-08	72.2700	74.6500	70.1500	70.5500	+9.211%	64	264	+26.435%
2025-09-05	72.1500	73.2400	63.5500	64.6000	+28.557%	74	220	+38.080%
2025-09-04	49.7500	50.2500	49.1500	50.2500	+3.502%	10	180	+77.512%
2025-09-03	47.3000	48.7000	47.2900	48.5500	+2.103%	6	181	+83.728%
2025-09-02	46.7500	47.5500	46.7500	47.5500	+4.162%	4	179	+87.592%
2025-08-29	48.2700	48.2700	45.6500	45.6500	-14.433%	6	183	+95.400%
2025-08-28	49.1500	53.3500	49.1500	53.3500	+11.007%	21	183	+67.198%
2025-08-27	48.0600	48.0600	48.0600	48.0600	+1.822%	5	169	+85.601%
2025-08-26	47.2500	47.2500	47.2000	47.2000	-0.840%	2	163	+88.983%
2025-08-25	47.3500	47.6000	47.3500	47.6000	-1.040%	4	163	+87.395%
2025-08-22	48.6900	48.7000	48.1000	48.1000	+7.848%	3	162	+85.447%
2025-08-20	43.3300	45.0900	43.3300	44.6000	-6.006%	44	160	+100.000%
2025-08-19	49.5300	49.5300	47.4500	47.4500	-8.750%	13	195	+87.987%
2025-08-18	50.0000	52.0000	50.0000	52.0000	+1.226%	6	192	+71.538%
2025-08-15	51.3700	51.3700	51.3700	51.3700	-7.939%	2	191	+73.642%
2025-08-14	54.1200	55.8000	54.1200	55.8000	+3.795%	9	191	+59.857%
2025-08-13	57.6500	57.6500	52.7600	53.7600	-3.483%	62	188	+65.923%
2025-08-12	54.1200	55.8500	54.1200	55.7000	+6.318%	7	176	+60.144%
2025-08-11	52.3900	52.3900	52.3900	52.3900	-1.430%	3	178	+70.262%
2025-08-08	53.9900	53.9900	52.3000	53.1500	+3.004%	11	175	+67.827%
2025-08-07	55.1000	55.1000	51.0500	51.6000	+2.138%	32	173	+72.868%
2025-08-06	50.5400	50.5400	50.5200	50.5200	+6.582%	70	156	+76.564%
2025-08-05	50.2500	50.2500	46.9500	47.4000	-4.242%	9	89	+88.186%
2025-08-04	47.8500	49.5000	47.8500	49.5000	+8.720%	13	88	+80.202%
2025-08-01	44.6000	47.0000	44.6000	45.5300	-3.231%	5	88	+95.915%
2025-07-31	51.0000	51.0000	47.0500	47.0500	-8.641%	12	87	+89.586%
2025-07-30	51.8000	52.4500	50.1000	51.5000	+2.794%	12	87	+73.204%
2025-07-29	50.0000	50.7500	50.0000	50.1000	+6.257%	7	85	+78.044%
2025-07-28	47.1500	47.1500	47.1500	47.1500	+0.964%	1	78	+89.183%
2025-07-25	46.4900	46.9000	45.8400	46.7000	+2.300%	22	78	+91.006%
2025-07-24	45.6500	45.6500	45.6500	45.6500	+12.162%	10	71	+95.400%
2025-07-23	40.7000	40.7000	40.7000	40.7000	-0.732%	1	61	+119.165%
2025-07-22	40.8000	41.0000	40.8000	41.0000	-9.292%	2	61	+117.561%
2025-07-17	42.9700	45.9900	42.9700	45.2000	+4.460%	17	61	+97.345%
2025-07-15	42.6100	43.2700	42.6100	43.2700	+9.351%	11	58	+106.147%
2025-07-11	39.5700	39.5700	39.5700	39.5700	-2.776%	5	57	+125.423%
2025-07-10	40.7000	40.7000	40.7000	40.7000	-4.348%	4	52	+119.165%
2025-07-09	40.7500	42.7700	40.7500	42.5500	0.000%	48	48	+109.636%