Dark

AVGO20271217C420
AVGO Dec 17 2027 420.00 Call (AVGO271217C00420000)
option OPRA

EOD

Jul 1, 2026

83.35-0.892%(-0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	81.6300	83.3500	81.6300	83.3500	-0.892%	2	1,524	0.000%
2026-06-29	77.9500	84.1000	77.9500	84.1000	+4.252%	4	1,524	-0.892%
2026-06-26	82.5000	82.5000	80.6700	80.6700	-9.053%	182	1,522	+3.322%
2026-06-25	91.0200	91.0200	88.7000	88.7000	+0.853%	3	1,704	-6.032%
2026-06-24	90.9900	92.6500	87.9500	87.9500	-1.951%	22	1,703	-5.230%
2026-06-23	92.0000	92.1000	89.5000	89.7000	-11.276%	185	1,703	-7.079%
2026-06-22	104.0000	104.0000	99.9000	101.1000	-5.690%	9	1,697	-17.557%
2026-06-18	109.1500	109.3600	107.2000	107.2000	+7.307%	7	1,700	-22.248%
2026-06-17	97.0000	100.0600	96.4000	99.9000	+13.523%	51	1,700	-16.567%
2026-06-16	93.5000	94.5000	88.0000	88.0000	-9.278%	2,267	1,683	-5.284%
2026-06-15	95.6000	98.0700	94.7800	97.0000	+6.243%	2,344	2,437	-14.072%
2026-06-12	91.3000	91.3000	91.3000	91.3000	-3.130%	1	1,109	-8.708%
2026-06-11	90.3500	94.2500	90.3500	94.2500	+4.711%	20	1,108	-11.565%
2026-06-10	90.0100	90.0100	90.0100	90.0100	-2.322%	1	1,108	-7.399%
2026-06-09	92.1500	92.1500	92.1500	92.1500	-7.850%	2	1,108	-9.550%
2026-06-08	103.8700	103.8700	100.0000	100.0000	+2.030%	18	1,108	-16.650%
2026-06-05	104.9300	104.9300	97.0600	98.0100	-16.941%	12	1,094	-14.958%
2026-06-04	112.0000	121.0700	107.6000	118.0000	-29.341%	54	1,092	-29.364%
2026-06-03	170.0000	170.0000	167.0000	167.0000	+3.265%	2	1,067	-50.090%
2026-06-02	167.6500	167.6500	161.7200	161.7200	+7.192%	12	1,068	-48.460%
2026-06-01	135.0100	150.8700	135.0100	150.8700	+19.406%	4	1,068	-44.754%
2026-05-29	122.7400	132.7500	122.7400	126.3500	+8.857%	59	1,068	-34.032%
2026-05-27	116.3600	116.3600	115.5300	116.0700	-2.495%	5	1,071	-28.190%
2026-05-26	119.4000	121.9000	119.0400	119.0400	+8.792%	4	1,071	-29.982%
2026-05-22	110.4900	110.4900	109.4200	109.4200	+0.662%	2	1,070	-23.826%
2026-05-21	114.4300	114.4300	108.7000	108.7000	-3.916%	5	1,066	-23.321%
2026-05-20	110.2500	115.0000	110.2500	113.1300	+4.750%	9	1,066	-26.324%
2026-05-19	106.5000	108.0000	106.5000	108.0000	-4.459%	2	1,062	-22.824%
2026-05-18	116.8600	116.8600	113.0400	113.0400	-4.952%	4	1,062	-26.265%
2026-05-15	123.4500	123.4500	117.8000	118.9300	-7.928%	4	1,062	-29.917%
2026-05-14	122.1600	129.1700	122.1600	129.1700	+16.537%	3	1,060	-35.473%
2026-05-13	112.1100	112.3700	110.6000	110.8400	-1.036%	58	1,058	-24.802%
2026-05-12	109.0000	112.0000	109.0000	112.0000	-3.448%	2	1,058	-25.580%
2026-05-07	112.2900	116.0000	112.2900	116.0000	+2.974%	3	1,058	-28.147%
2026-05-06	123.7500	123.7500	112.6500	112.6500	-6.631%	4	1,059	-26.010%
2026-05-05	120.3500	120.6500	120.3500	120.6500	+11.920%	2	1,056	-30.916%
2026-05-04	107.8000	107.8000	107.8000	107.8000	-4.812%	1	1,055	-22.681%
2026-05-01	112.4300	113.2500	111.3700	113.2500	+3.189%	42	1,054	-26.402%
2026-04-30	110.2500	110.5000	104.0000	109.7500	+11.286%	27	1,054	-24.055%
2026-04-29	100.1500	100.1500	98.5100	98.6200	-0.384%	70	1,056	-15.484%
2026-04-28	104.1800	104.1800	98.2500	99.0000	-11.441%	5	1,072	-15.808%
2026-04-27	111.7900	111.7900	111.7900	111.7900	-2.876%	5	1,071	-25.441%
2026-04-24	117.0000	117.0000	115.1000	115.1000	-0.217%	7	1,066	-27.585%
2026-04-23	119.6500	119.7200	115.3500	115.3500	-0.061%	14	1,066	-27.742%
2026-04-22	103.0100	115.4200	103.0100	115.4200	+17.788%	32	1,075	-27.785%
2026-04-21	97.9900	97.9900	97.9900	97.9900	+0.513%	1	1,090	-14.940%
2026-04-20	99.2000	99.2000	97.4900	97.4900	-4.683%	3	1,090	-14.504%
2026-04-17	102.0000	102.2800	101.9000	102.2800	+2.168%	12	1,087	-18.508%
2026-04-16	98.4000	100.1100	98.3100	100.1100	+4.805%	13	1,087	-16.742%
2026-04-15	98.1000	98.1000	95.5200	95.5200	+8.793%	12	1,076	-12.741%
2026-04-14	88.0000	88.0500	87.7500	87.8000	+1.362%	16	1,066	-5.068%
2026-04-13	86.1000	86.6700	85.6800	86.6200	+1.524%	15	1,050	-3.775%
2026-04-10	84.0900	85.3200	84.0900	85.3200	+44.268%	4	1,053	-2.309%
2026-04-07	56.1300	59.1400	56.1300	59.1400	+17.458%	38	1,056	+40.937%
2026-04-06	49.7600	50.4500	49.7600	50.3500	0.000%	58	1,056	+65.541%
2026-04-02	50.3700	50.3700	50.3500	50.3500	+0.299%	2	1,072	+65.541%
2026-04-01	50.4000	50.4000	50.2000	50.2000	+2.869%	4	1,072	+66.036%
2026-03-31	48.8000	48.8000	48.8000	48.8000	+1.098%	13	1,069	+70.799%
2026-03-27	48.7200	48.7200	48.2300	48.2700	-7.546%	14	1,056	+72.675%
2026-03-26	52.2500	52.2500	52.2100	52.2100	-5.073%	2	1,056	+59.644%
2026-03-25	55.3400	55.4500	54.9000	55.0000	+3.112%	28	1,056	+51.545%
2026-03-24	53.9700	53.9700	53.3400	53.3400	-4.920%	2	1,058	+56.262%
2026-03-23	56.1000	56.1000	56.1000	56.1000	+7.204%	2	1,059	+48.574%
2026-03-20	55.4000	55.7600	52.3300	52.3300	-0.551%	9	1,057	+59.278%
2026-03-19	52.4500	52.6200	52.4200	52.6200	-4.587%	121	1,056	+58.400%
2026-03-18	55.5800	55.6400	55.1500	55.1500	-1.395%	4	975	+51.133%
2026-03-17	58.0800	58.3300	55.8400	55.9300	-9.175%	448	973	+49.026%
2026-03-16	61.8300	62.0500	60.9600	61.5800	+1.954%	252	839	+35.352%
2026-03-13	65.6500	65.6500	60.4000	60.4000	-10.849%	229	711	+37.997%
2026-03-12	67.8000	67.8000	67.7500	67.7500	-5.903%	2	511	+23.026%
2026-03-09	72.0000	72.0000	72.0000	72.0000	+15.663%	15	511	+15.764%
2026-03-05	62.8800	63.6800	62.2000	62.2500	+6.410%	255	534	+33.896%
2026-03-04	58.5000	58.5000	58.5000	58.5000	+4.632%	5	394	+42.479%
2026-03-03	55.6200	55.9100	55.6200	55.9100	-3.270%	6	394	+49.079%
2026-03-02	57.3500	58.2100	57.3500	57.8000	-17.617%	16	390	+44.204%
2026-02-25	70.1600	70.1600	70.1600	70.1600	+7.855%	1	387	+18.800%
2026-02-24	65.0500	65.0500	65.0500	65.0500	-2.401%	1	387	+28.132%
2026-02-18	66.5000	66.6500	66.5000	66.6500	+0.120%	2	386	+25.056%
2026-02-13	66.5700	66.5700	66.5700	66.5700	-10.764%	4	381	+25.207%
2026-02-10	77.0500	77.0500	74.5900	74.6000	-0.600%	30	381	+11.729%
2026-02-09	72.7000	75.0500	72.7000	75.0500	+26.988%	2	383	+11.059%
2026-02-05	59.1000	59.1000	59.1000	59.1000	+2.426%	2	384	+41.032%
2026-02-03	59.4000	59.4000	57.5200	57.7000	-17.276%	51	384	+44.454%
2026-01-30	69.7500	69.7500	69.7500	69.7500	+6.489%	1	369	+19.498%
2026-01-26	65.5000	65.5000	65.5000	65.5000	-7.355%	6	369	+27.252%
2026-01-20	70.5500	70.7000	70.5500	70.7000	-11.625%	6	370	+17.893%
2026-01-16	80.0000	80.0000	80.0000	80.0000	+14.058%	1	374	+4.187%
2026-01-14	70.1400	70.1400	70.1400	70.1400	-11.884%	1	374	+18.834%
2026-01-12	79.6000	79.6000	79.6000	79.6000	+16.698%	1	373	+4.711%
2026-01-08	68.2100	68.2100	68.2100	68.2100	-11.127%	1	372	+22.196%
2026-01-06	74.5000	76.7500	74.5000	76.7500	-0.065%	72	373	+8.599%
2026-01-02	77.5500	77.5500	76.8000	76.8000	-0.839%	100	428	+8.529%
2025-12-29	77.4500	77.4500	77.4500	77.4500	+0.846%	8	466	+7.618%
2025-12-23	76.8000	76.8000	76.8000	76.8000	+3.365%	1	474	+8.529%
2025-12-22	74.3500	74.3500	74.2000	74.3000	+5.840%	7	475	+12.180%
2025-12-19	68.5000	70.2000	68.3000	70.2000	+4.776%	11	475	+18.732%
2025-12-18	64.2000	67.0000	64.2000	67.0000	+2.181%	113	464	+24.403%
2025-12-17	68.9900	68.9900	63.5000	65.5700	-11.128%	73	534	+27.116%
2025-12-15	75.7500	75.7500	73.1900	73.7800	-12.271%	84	554	+12.971%
2025-12-12	94.7600	94.7600	83.0000	84.1000	-27.123%	86	587	-0.892%
2025-12-11	110.6800	115.4000	110.6800	115.4000	-4.431%	58	512	-27.773%
2025-12-10	116.9300	120.8500	116.9300	120.7500	+4.636%	58	563	-30.973%
2025-12-09	113.5000	117.3500	113.5000	115.4000	+1.970%	7	529	-27.773%
2025-12-08	116.0500	116.0500	113.1700	113.1700	+6.263%	4	526	-26.350%
2025-12-05	105.7900	106.5000	105.7900	106.5000	+7.251%	30	526	-21.737%
2025-12-04	99.3000	99.3000	99.3000	99.3000	+4.548%	2	531	-16.062%
2025-12-03	94.9800	94.9800	94.9800	94.9800	-9.127%	1	533	-12.245%
2025-12-01	107.5200	107.5200	104.5200	104.5200	-7.831%	3	534	-20.254%
2025-11-28	114.9000	114.9000	113.3300	113.4000	+1.750%	13	531	-26.499%
2025-11-26	104.9700	111.4500	104.9700	111.4500	+12.236%	17	526	-25.213%
2025-11-25	96.8300	99.3000	96.8300	99.3000	+0.557%	5	526	-16.062%
2025-11-24	95.6000	98.8000	95.6000	98.7500	+10.545%	12	526	-15.595%
2025-11-20	91.0500	96.2500	89.3300	89.3300	+8.740%	75	536	-6.694%
2025-11-19	82.3500	82.3500	82.1500	82.1500	+7.175%	2	467	+1.461%
2025-11-18	76.0000	76.6500	75.9500	76.6500	0.000%	109	468	+8.741%
2025-11-17	76.6500	76.6500	76.6500	76.6500	+5.870%	1	450	+8.741%
2025-11-14	72.5000	72.5000	72.2500	72.4000	-6.641%	16	450	+15.124%
2025-11-13	77.5700	78.4500	77.5500	77.5500	-5.760%	54	442	+7.479%
2025-11-12	83.7500	83.7500	82.2900	82.2900	-0.375%	27	444	+1.288%
2025-11-11	82.6500	82.6500	82.6000	82.6000	-3.953%	2	444	+0.908%
2025-11-10	85.5000	86.0000	85.5000	86.0000	+14.210%	2	445	-3.081%
2025-11-07	77.5500	77.5500	75.3000	75.3000	-10.909%	64	445	+10.691%
2025-11-04	85.9000	85.9000	84.5200	84.5200	-3.516%	3	398	-1.384%
2025-11-03	90.0000	90.0000	87.6000	87.6000	-8.272%	2	400	-4.852%
2025-10-31	95.5500	95.5500	95.5000	95.5000	-1.546%	2	400	-12.723%
2025-10-30	95.7500	97.0000	92.8000	97.0000	-4.902%	14	400	-14.072%
2025-10-29	93.5500	102.0000	93.5500	102.0000	+13.145%	6	400	-18.284%
2025-10-28	89.6000	90.1500	89.6000	90.1500	+22.904%	6	401	-7.543%
2025-10-21	73.3000	73.3500	72.3000	73.3500	-9.556%	7	406	+13.633%
2025-10-16	81.1000	81.1000	81.1000	81.1000	+1.312%	1	405	+2.774%
2025-10-15	80.8000	80.8000	80.0500	80.0500	+4.545%	2	406	+4.122%
2025-10-14	72.0000	76.5700	72.0000	76.5700	-4.906%	6	407	+8.855%
2025-10-13	75.0000	82.0000	75.0000	80.5200	+24.644%	21	403	+3.515%
2025-10-10	64.6000	64.6000	64.6000	64.6000	-6.742%	1	405	+29.025%
2025-10-08	69.1800	69.2700	69.1800	69.2700	+4.732%	2	405	+20.326%
2025-10-06	66.1400	66.1400	66.1400	66.1400	+4.785%	1	405	+26.021%
2025-10-01	59.1800	63.5200	59.1800	63.1200	+7.879%	31	406	+32.050%
2025-09-30	58.4000	58.5100	58.4000	58.5100	-3.401%	2	396	+42.454%
2025-09-29	60.2300	60.6000	60.2300	60.5700	-11.383%	4	397	+37.609%
2025-09-22	67.5000	68.3500	66.4800	68.3500	-0.596%	102	401	+21.946%
2025-09-19	68.3000	68.7600	68.3000	68.7600	+0.526%	11	300	+21.219%
2025-09-18	68.4000	68.4000	68.4000	68.4000	-0.248%	10	309	+21.857%
2025-09-17	71.5700	71.5700	68.5700	68.5700	-12.838%	22	309	+21.555%
2025-09-16	78.6700	78.6700	78.6700	78.6700	-1.502%	2	308	+5.949%
2025-09-15	77.7200	79.8700	77.7200	79.8700	+2.832%	3	310	+4.357%
2025-09-12	75.8000	77.6700	75.8000	77.6700	+1.331%	8	311	+7.313%
2025-09-11	80.2200	80.2200	76.5500	76.6500	-3.354%	86	312	+8.741%
2025-09-10	74.0000	84.5500	73.9500	79.3100	+29.380%	48	265	+5.094%
2025-09-09	60.9500	61.3000	60.9500	61.3000	-5.967%	2	241	+35.971%
2025-09-08	67.7500	69.0000	65.0000	65.1900	+10.679%	58	242	+27.857%
2025-09-05	62.4000	63.5300	58.9000	58.9000	+30.889%	188	234	+41.511%
2025-09-04	44.6500	45.0000	44.6500	45.0000	+2.763%	10	139	+85.222%
2025-09-03	44.4000	44.4000	43.6000	43.7900	+2.793%	11	133	+90.340%
2025-09-02	38.7000	42.6000	38.7000	42.6000	-11.655%	5	125	+95.657%
2025-08-28	47.6600	48.2200	47.6600	48.2200	+12.322%	4	126	+72.854%
2025-08-27	42.9300	42.9300	42.9300	42.9300	+1.346%	1	125	+94.153%
2025-08-25	42.3600	42.3600	42.3600	42.3600	+4.207%	2	124	+96.766%
2025-08-22	40.5300	40.6500	40.5300	40.6500	+3.514%	95	122	+105.043%
2025-08-20	42.0500	42.0500	39.2700	39.2700	-8.140%	28	31	+112.249%
2025-08-19	45.8100	45.8100	42.7500	42.7500	-8.556%	33	53	+94.971%
2025-08-18	46.7500	46.7500	46.7500	46.7500	-6.219%	2	23	+78.289%
2025-08-14	49.8500	49.8500	49.8500	49.8500	-1.385%	3	21	+67.202%
2025-08-13	50.5500	50.5500	50.5500	50.5500	0.000%	5	20	+64.886%
2025-08-12	50.1300	50.5500	50.1300	50.5500	+3.311%	14	15	+64.886%
2025-08-08	48.9300	48.9300	48.9300	48.9300	+4.395%	3	12	+70.345%
2025-08-06	46.8700	46.8700	46.8700	46.8700	+5.945%	3	15	+77.832%
2025-08-04	44.3400	44.3400	44.2400	44.2400	+6.372%	8	18	+88.404%
2025-08-01	41.5900	41.5900	41.5900	41.5900	-3.682%	3	10	+100.409%
2025-07-31	45.5500	45.5500	43.1800	43.1800	+0.395%	6	7	+93.029%
2025-07-29	43.0100	43.0100	43.0100	43.0100	0.000%	2	2	+93.792%