Dark

AVGO20271217C410
AVGO Dec 17 2027 410.00 Call (AVGO271217C00410000)
option OPRA

EOD

Jun 29, 2026

80.00-4.192%(-3.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	87.0200	87.0200	80.0000	80.0000	-4.192%	2	1,582	0.000%
2026-06-26	86.4000	86.4000	83.5000	83.5000	-9.934%	19	1,582	-4.192%
2026-06-25	92.7100	92.7100	92.7100	92.7100	-0.312%	1	1,567	-13.709%
2026-06-24	95.5000	96.0000	92.7600	93.0000	-0.182%	5	1,567	-13.978%
2026-06-23	96.2200	96.2200	93.1700	93.1700	-10.180%	6	1,566	-14.135%
2026-06-22	107.6800	107.6800	103.7300	103.7300	-8.277%	9	1,565	-22.877%
2026-06-18	113.0000	113.0900	113.0000	113.0900	+10.224%	2	1,563	-29.260%
2026-06-17	102.3000	102.6000	102.0000	102.6000	+11.887%	14	1,563	-22.027%
2026-06-16	91.6900	91.7000	91.6900	91.7000	-8.300%	3	1,559	-12.759%
2026-06-15	101.5800	101.5800	98.9700	100.0000	+6.157%	4	1,561	-20.000%
2026-06-12	94.2000	94.2000	94.2000	94.2000	-1.906%	8	1,561	-15.074%
2026-06-11	94.0000	96.0300	90.9000	96.0300	+6.700%	14	1,565	-16.693%
2026-06-10	93.8700	93.8700	89.9000	90.0000	-10.714%	2,531	1,573	-11.111%
2026-06-09	89.0000	102.1200	89.0000	100.8000	-4.870%	2,679	2,894	-20.635%
2026-06-08	103.6700	105.9600	103.6700	105.9600	+5.067%	2	564	-24.500%
2026-06-05	116.6000	116.6000	100.8500	100.8500	-15.522%	57	564	-20.674%
2026-06-04	117.7000	125.1200	112.0000	119.3800	-28.287%	44	582	-32.987%
2026-06-03	166.4700	166.4700	166.4700	166.4700	-1.666%	1	560	-51.943%
2026-06-02	167.7700	169.2900	167.7700	169.2900	+13.885%	4	559	-52.744%
2026-06-01	148.1900	148.6500	148.1900	148.6500	+11.742%	2	559	-46.182%
2026-05-29	132.8000	133.2500	132.8000	133.0300	+17.083%	21	559	-39.863%
2026-05-22	113.5800	113.6200	113.5800	113.6200	+1.085%	20	550	-29.590%
2026-05-21	119.0000	119.2300	112.4000	112.4000	-5.228%	14	542	-28.826%
2026-05-20	118.6000	118.6000	118.6000	118.6000	+1.186%	1	542	-32.546%
2026-05-18	117.2100	117.2100	117.2100	117.2100	-4.529%	1	542	-31.746%
2026-05-15	122.7700	122.7700	122.7700	122.7700	-8.037%	1	542	-34.838%
2026-05-14	133.5000	133.5000	133.5000	133.5000	+15.086%	1	542	-40.075%
2026-05-13	115.8600	116.1400	115.8600	116.0000	+2.755%	17	532	-31.034%
2026-05-12	118.1300	118.1300	112.3400	112.8900	-9.143%	14	532	-29.135%
2026-05-11	124.3700	124.3700	124.2500	124.2500	+0.315%	2	532	-35.614%
2026-05-08	123.8600	123.8600	123.8600	123.8600	+10.481%	2	532	-35.411%
2026-05-07	112.1100	112.1100	112.1100	112.1100	-5.104%	1	533	-28.642%
2026-05-06	118.1400	118.1400	118.1400	118.1400	+1.191%	1	533	-32.284%
2026-05-05	116.7500	116.7500	116.7500	116.7500	-0.967%	2	534	-31.478%
2026-05-01	117.8800	117.8900	117.8800	117.8900	+3.322%	2	533	-32.140%
2026-04-30	114.1000	114.1000	114.1000	114.1000	+7.036%	1	533	-29.886%
2026-04-29	104.5100	106.6000	102.0900	106.6000	+3.345%	23	533	-24.953%
2026-04-28	108.0000	108.0400	103.0800	103.1500	-11.383%	29	534	-22.443%
2026-04-27	114.3000	116.4000	114.3000	116.4000	+1.606%	2	536	-31.271%
2026-04-24	114.5600	114.5600	114.5600	114.5600	-3.145%	1	536	-30.168%
2026-04-22	105.9000	118.2800	105.9000	118.2800	+16.246%	7	536	-32.364%
2026-04-21	101.7500	101.7500	101.7500	101.7500	+0.345%	1	538	-21.376%
2026-04-20	105.5800	105.5800	101.4000	101.4000	-6.015%	2	538	-21.105%
2026-04-17	104.4100	107.8900	104.4100	107.8900	+6.045%	5	537	-25.850%
2026-04-16	101.7400	101.7400	101.7400	101.7400	+1.355%	5	537	-21.368%
2026-04-15	101.5700	101.5700	100.3800	100.3800	+9.585%	4	542	-20.303%
2026-04-14	91.0400	91.6000	91.0400	91.6000	+1.993%	114	542	-12.664%
2026-04-13	86.2500	90.4600	86.2500	89.8100	+1.860%	9	583	-10.923%
2026-04-10	87.1500	88.9900	87.1500	88.1700	+14.062%	8	579	-9.266%
2026-04-09	74.5000	77.3400	74.3900	77.3000	+10.083%	108	575	+3.493%
2026-04-08	70.2600	70.2600	69.6800	70.2200	+11.567%	8	577	+13.928%
2026-04-07	58.9600	62.9400	58.8800	62.9400	+18.889%	5	579	+27.105%
2026-04-02	52.9400	52.9400	52.9400	52.9400	-0.264%	1	578	+51.114%
2026-04-01	53.0800	53.0800	53.0800	53.0800	+5.632%	5	578	+50.716%
2026-03-31	50.8400	50.8400	50.2000	50.2500	+8.531%	14	583	+59.204%
2026-03-30	46.4700	46.4700	46.3000	46.3000	-5.356%	8	575	+72.786%
2026-03-27	50.6600	51.4000	48.4000	48.9200	-15.143%	267	579	+63.532%
2026-03-25	57.6700	57.6700	57.6500	57.6500	-0.569%	2	635	+38.768%
2026-03-24	57.9800	57.9800	57.9800	57.9800	-4.560%	2	634	+37.979%
2026-03-23	60.3000	60.7500	60.3000	60.7500	+8.482%	2	632	+31.687%
2026-03-20	56.0000	56.0000	56.0000	56.0000	-0.196%	1	632	+42.857%
2026-03-19	54.5400	56.1500	54.3600	56.1100	-3.921%	26	632	+42.577%
2026-03-17	61.0000	61.0000	58.3000	58.4000	-9.527%	65	636	+36.986%
2026-03-16	64.1500	64.5500	64.1500	64.5500	+1.446%	2	646	+23.935%
2026-03-13	65.3700	65.3700	63.4700	63.6300	-7.137%	6	646	+25.727%
2026-03-12	68.5200	68.5200	68.5200	68.5200	-5.071%	5	644	+16.754%
2026-03-11	71.4700	72.2400	71.4700	72.1800	+3.011%	4	639	+10.834%
2026-03-06	66.9000	70.0800	66.9000	70.0700	+1.683%	15	640	+14.172%
2026-03-05	68.0000	68.9100	68.0000	68.9100	+15.913%	2	630	+16.093%
2026-03-04	60.6700	60.6700	59.4500	59.4500	+2.113%	2	631	+34.567%
2026-03-03	58.3000	58.3000	58.2200	58.2200	-4.542%	7	630	+37.410%
2026-03-02	61.3300	61.3300	60.9900	60.9900	-2.867%	8	633	+31.169%
2026-02-27	63.0300	63.6900	62.4700	62.7900	+2.098%	261	627	+27.409%
2026-02-26	60.1000	61.5000	60.1000	61.5000	-13.817%	26	497	+30.081%
2026-02-25	71.0800	71.3700	70.9300	71.3600	-1.300%	5	474	+12.108%
2026-02-20	72.0900	72.3000	72.0900	72.3000	+1.975%	15	474	+10.650%
2026-02-18	70.9000	70.9000	70.9000	70.9000	-12.100%	2	487	+12.835%
2026-02-09	77.6800	80.6600	77.6800	80.6600	+29.366%	11	487	-0.818%
2026-02-03	62.3500	62.3500	62.3500	62.3500	-9.467%	1	488	+28.308%
2026-02-02	68.0000	69.3500	68.0000	68.8700	-1.769%	16	489	+16.161%
2026-01-30	71.5900	71.5900	70.1100	70.1100	+0.229%	4	490	+14.106%
2026-01-29	70.2200	70.2200	69.5000	69.9500	+1.215%	7	490	+14.367%
2026-01-28	69.9500	69.9500	69.1100	69.1100	+4.792%	4	495	+15.757%
2026-01-26	65.9500	65.9500	65.9500	65.9500	+2.121%	6	496	+21.304%
2026-01-23	64.4000	64.5800	64.4000	64.5800	-18.253%	3	490	+23.877%
2026-01-16	79.0000	79.0000	79.0000	79.0000	+5.587%	1	492	+1.266%
2026-01-14	75.5200	75.5300	74.7600	74.8200	-12.471%	15	492	+6.923%
2026-01-13	82.5200	85.7200	82.5000	85.4800	+6.120%	40	492	-6.411%
2026-01-12	80.0200	80.5500	80.0200	80.5500	+4.137%	6	489	-0.683%
2026-01-09	75.9600	77.6200	75.9600	77.3500	+8.561%	15	490	+3.426%
2026-01-08	71.1500	71.2500	71.1300	71.2500	-8.065%	64	488	+12.281%
2026-01-06	77.9000	77.9000	77.4000	77.5000	+3.679%	61	538	+3.226%
2026-01-05	77.1000	77.2800	74.7500	74.7500	-6.152%	5	540	+7.023%
2026-01-02	79.6500	79.6500	79.6500	79.6500	+0.441%	1	540	+0.439%
2025-12-31	79.3000	79.3000	79.3000	79.3000	-2.340%	1	539	+0.883%
2025-12-30	81.2000	81.2000	81.2000	81.2000	+0.309%	1	539	-1.478%
2025-12-29	80.9500	80.9500	80.9500	80.9500	-0.394%	1	540	-1.174%
2025-12-24	81.2700	81.2700	81.2700	81.2700	+12.143%	2	540	-1.563%
2025-12-19	74.0500	74.0500	72.4700	72.4700	+4.801%	11	540	+10.391%
2025-12-18	69.0000	69.1500	66.9000	69.1500	+1.631%	4	540	+15.691%
2025-12-17	71.9000	72.3000	66.9800	68.0400	-11.740%	127	539	+17.578%
2025-12-16	74.7000	77.9500	74.7000	77.0900	+1.890%	64	627	+3.775%
2025-12-15	78.7900	78.7900	75.6600	75.6600	-17.393%	56	675	+5.736%
2025-12-12	90.4100	91.5900	90.3500	91.5900	-20.065%	34	627	-12.654%
2025-12-11	114.9000	114.9500	114.5800	114.5800	-8.343%	41	615	-30.180%
2025-12-10	117.4700	125.0100	117.4700	125.0100	+3.101%	58	615	-36.005%
2025-12-09	115.7900	121.2500	115.7900	121.2500	+4.571%	3	613	-34.021%
2025-12-08	116.4700	117.3000	115.9500	115.9500	+13.676%	53	612	-31.005%
2025-12-04	102.0000	102.0000	102.0000	102.0000	-1.306%	2	561	-21.569%
2025-12-03	103.3500	103.3500	103.3500	103.3500	-2.121%	1	560	-22.593%
2025-12-02	105.5900	105.5900	105.5900	105.5900	-5.445%	4	559	-24.235%
2025-12-01	111.0000	111.9000	109.8900	111.6700	-2.896%	23	559	-28.360%
2025-11-28	117.4200	117.4200	115.0000	115.0000	+1.572%	3	564	-30.435%
2025-11-26	108.5700	113.2200	108.5700	113.2200	+12.255%	13	561	-29.341%
2025-11-25	100.8600	100.8600	100.8600	100.8600	-1.744%	5	561	-20.682%
2025-11-24	98.8800	102.8500	98.5100	102.6500	+21.551%	4	556	-22.065%
2025-11-19	84.6500	84.6500	84.4500	84.4500	+7.238%	2	555	-5.269%
2025-11-18	78.7500	78.7500	78.7500	78.7500	-2.222%	28	554	+1.587%
2025-11-14	76.2000	80.7500	76.2000	80.5400	-0.012%	13	582	-0.670%
2025-11-13	80.5500	80.5500	80.5500	80.5500	-7.816%	1	573	-0.683%
2025-11-12	85.2500	87.3800	85.0500	87.3800	+1.782%	3	574	-8.446%
2025-11-11	87.7000	87.7000	85.8500	85.8500	-0.464%	4	573	-6.814%
2025-11-10	86.4500	86.4500	86.2500	86.2500	+1.411%	2	573	-7.246%
2025-11-06	88.5000	88.5300	85.0500	85.0500	-5.237%	76	573	-5.938%
2025-11-05	90.3500	90.3500	89.7500	89.7500	-1.047%	30	543	-10.864%
2025-11-04	90.7000	90.7000	90.7000	90.7000	-3.970%	1	513	-11.797%
2025-11-03	96.4500	96.4500	93.3200	94.4500	+0.265%	4	516	-15.299%
2025-10-31	98.1300	98.1300	94.2000	94.2000	-2.079%	4	516	-15.074%
2025-10-30	98.5100	98.5100	96.2000	96.2000	-8.729%	3	516	-16.840%
2025-10-29	101.3400	105.4600	100.6000	105.4000	+11.111%	178	516	-24.099%
2025-10-28	89.1800	94.8600	89.1800	94.8600	+9.286%	6	358	-15.665%
2025-10-27	85.0000	86.8000	85.0000	86.8000	+4.578%	6	361	-7.834%
2025-10-24	83.0000	83.0000	83.0000	83.0000	+15.760%	1	361	-3.614%
2025-10-22	73.5000	73.5000	71.7000	71.7000	-4.844%	5	360	+11.576%
2025-10-21	75.1300	75.3500	75.1300	75.3500	-2.270%	13	364	+6.171%
2025-10-14	77.4000	77.4000	77.0600	77.1000	-7.019%	6	353	+3.761%
2025-10-13	82.9200	82.9200	82.9200	82.9200	+20.174%	1	354	-3.521%
2025-10-06	69.0000	69.0000	69.0000	69.0000	+0.730%	1	355	+15.942%
2025-10-03	68.5000	68.5000	68.5000	68.5000	+3.678%	1	356	+16.788%
2025-10-01	66.0700	66.0700	66.0700	66.0700	+5.543%	10	356	+21.084%
2025-09-30	61.3400	62.6000	61.3400	62.6000	-3.663%	2	366	+27.796%
2025-09-29	66.1600	66.1600	64.9800	64.9800	+0.791%	3	366	+23.115%
2025-09-25	65.4100	65.4100	64.4700	64.4700	-8.123%	11	365	+24.089%
2025-09-24	70.1700	70.1700	70.1700	70.1700	+0.029%	1	354	+14.009%
2025-09-23	70.2600	70.2600	70.1500	70.1500	-1.682%	2	354	+14.041%
2025-09-22	71.3500	71.3500	71.3500	71.3500	-0.999%	2	354	+12.123%
2025-09-18	73.1500	73.1500	72.0400	72.0700	+0.628%	54	354	+11.003%
2025-09-17	76.1000	76.1000	71.6200	71.6200	-12.541%	2	373	+11.701%
2025-09-15	80.5300	81.8900	80.5300	81.8900	+0.999%	19	374	-2.308%
2025-09-12	79.6000	81.3200	79.6000	81.0800	+1.731%	12	371	-1.332%
2025-09-11	83.7200	83.7200	79.7000	79.7000	-3.616%	9	366	+0.376%
2025-09-10	78.0000	88.0500	78.0000	82.6900	+29.507%	136	372	-3.253%
2025-09-09	68.2800	68.2800	63.8500	63.8500	-11.221%	26	424	+25.294%
2025-09-08	72.8100	72.8100	71.0900	71.9200	+11.833%	19	421	+11.235%
2025-09-05	71.7500	71.7500	61.5500	64.3100	+35.704%	28	431	+24.397%
2025-09-04	47.3900	47.3900	47.3900	47.3900	-0.063%	2	419	+68.812%
2025-09-03	47.4200	47.4200	47.4200	47.4200	+5.612%	3	419	+68.705%
2025-09-02	44.9000	44.9000	44.9000	44.9000	-11.300%	2	419	+78.174%
2025-08-28	50.1600	50.6200	50.1600	50.6200	+11.991%	11	421	+58.040%
2025-08-27	44.8000	45.6400	44.8000	45.2000	+0.133%	8	422	+76.991%
2025-08-26	45.1400	45.1400	45.1400	45.1400	+0.759%	2	424	+77.226%
2025-08-25	44.7300	44.9500	44.7300	44.8000	-0.885%	10	422	+78.571%
2025-08-22	46.2000	46.2000	45.2000	45.2000	+9.842%	3	427	+76.991%
2025-08-20	41.5000	41.5000	41.1500	41.1500	-7.215%	11	426	+94.411%
2025-08-19	45.6000	45.6000	44.3500	44.3500	-8.745%	21	436	+80.383%
2025-08-15	48.6000	48.6000	48.6000	48.6000	-9.311%	10	437	+64.609%
2025-08-14	51.2500	53.5900	51.2500	53.5900	+3.117%	3	437	+49.282%
2025-08-13	51.5000	51.9700	51.5000	51.9700	-2.036%	4	436	+53.935%
2025-08-12	52.9500	53.1500	52.9000	53.0500	+6.483%	92	434	+50.801%
2025-08-11	49.8200	49.8200	49.8200	49.8200	-2.695%	1	415	+60.578%
2025-08-08	51.6000	51.6000	51.2000	51.2000	+3.330%	10	414	+56.250%
2025-08-07	49.7500	49.7500	49.5500	49.5500	+0.548%	20	416	+61.453%
2025-08-06	49.2800	49.2800	49.2800	49.2800	+4.963%	3	436	+62.338%
2025-08-04	47.9000	47.9000	46.2500	46.9500	+8.180%	28	433	+70.394%
2025-08-01	42.0000	44.0000	42.0000	43.4000	-6.566%	5	433	+84.332%
2025-07-31	50.9000	50.9000	45.0900	46.4500	-5.685%	12	435	+72.228%
2025-07-30	48.4100	49.2500	47.6500	49.2500	+2.604%	4	436	+62.437%
2025-07-29	49.2100	49.2100	48.0000	48.0000	+5.541%	7	435	+66.667%
2025-07-28	44.5000	45.5800	44.5000	45.4800	+2.294%	49	429	+75.901%
2025-07-25	44.7000	44.7000	43.6000	44.4600	+4.244%	91	380	+79.937%
2025-07-24	42.1800	43.6000	42.1800	42.6500	+4.024%	24	301	+87.573%
2025-07-23	37.3500	41.0000	37.3500	41.0000	+3.797%	16	278	+95.122%
2025-07-22	41.6500	41.6500	38.6500	39.5000	-8.839%	14	268	+102.532%
2025-07-21	42.2300	43.8000	42.2300	43.3300	+5.170%	65	268	+84.630%
2025-07-18	42.4000	42.4000	40.8500	41.2000	-5.222%	68	205	+94.175%
2025-07-17	41.3500	44.1400	41.3500	43.4700	+8.215%	100	146	+84.035%
2025-07-16	39.3700	40.1700	39.3700	40.1700	-3.321%	22	53	+99.154%
2025-07-15	41.0400	41.5500	40.8200	41.5500	+15.417%	8	33	+92.539%
2025-07-14	38.0500	38.0500	36.0000	36.0000	-5.263%	2	31	+122.222%
2025-07-11	38.0000	38.0000	38.0000	38.0000	-2.439%	10	29	+110.526%
2025-07-10	40.0000	40.0000	38.9500	38.9500	-3.756%	3	20	+105.392%
2025-07-09	40.5000	41.5000	39.0900	40.4700	+3.769%	31	20	+97.677%
2025-07-08	38.7500	40.0000	38.7500	39.0000	0.000%	3	0	+105.128%