Dark

AVGO20271217C430
AVGO Dec 17 2027 430.00 Call (AVGO271217C00430000)
option OPRA

EOD

Jul 1, 2026

80.00-1.538%(-1.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	80.0000	80.0000	80.0000	80.0000	-1.538%	2	2,020	0.000%
2026-06-30	81.2500	81.2500	81.2500	81.2500	+1.945%	15	2,020	-1.538%
2026-06-29	74.0400	79.7000	74.0400	79.7000	-0.499%	28	2,005	+0.376%
2026-06-26	78.4000	80.1000	77.9600	80.1000	-8.977%	4	2,002	-0.125%
2026-06-24	88.0000	88.0000	88.0000	88.0000	+2.088%	1	2,002	-9.091%
2026-06-23	91.2000	91.2000	86.2000	86.2000	-10.208%	2,256	2,001	-7.193%
2026-06-22	99.0000	99.0000	95.3500	96.0000	-10.280%	5	2,644	-16.667%
2026-06-18	102.9000	107.0000	102.9000	107.0000	+14.243%	25	2,645	-25.234%
2026-06-17	94.0000	98.0000	93.6600	93.6600	+9.288%	2,399	2,645	-14.585%
2026-06-16	85.7000	85.7000	85.7000	85.7000	-9.072%	2	678	-6.651%
2026-06-15	94.2500	94.2500	94.2500	94.2500	+7.714%	1	677	-15.119%
2026-06-12	87.5000	87.5000	87.5000	87.5000	+3.550%	1	678	-8.571%
2026-06-10	84.5000	84.5000	84.5000	84.5000	+2.437%	25	677	-5.325%
2026-06-09	84.7000	84.8000	82.4900	82.4900	-14.518%	8	676	-3.019%
2026-06-08	97.6500	100.4500	96.5000	96.5000	+2.192%	38	680	-17.098%
2026-06-05	101.0000	102.5500	93.9500	94.4300	-18.539%	14	692	-15.281%
2026-06-04	106.5600	118.8900	104.5000	115.9200	-27.978%	17	689	-30.987%
2026-06-03	160.9500	160.9500	160.9500	160.9500	+2.216%	3	673	-50.295%
2026-06-02	158.5000	160.5900	157.1200	157.4600	+12.568%	9	673	-49.193%
2026-06-01	132.4300	139.8800	132.4300	139.8800	+14.637%	30	679	-42.808%
2026-05-29	118.8300	125.2000	118.8300	122.0200	+7.204%	34	689	-34.437%
2026-05-28	110.0700	113.8200	110.0700	113.8200	+2.633%	8	664	-29.714%
2026-05-27	113.6500	113.6500	110.9000	110.9000	-0.752%	2	663	-27.863%
2026-05-26	113.0000	113.0000	111.7400	111.7400	+6.419%	5	663	-28.405%
2026-05-21	107.0000	107.0000	105.0000	105.0000	-1.887%	6	664	-23.810%
2026-05-20	107.0200	107.0200	107.0200	107.0200	-10.943%	1	661	-25.248%
2026-05-14	117.6700	120.1700	117.4200	120.1700	+11.104%	6	660	-33.428%
2026-05-13	108.1500	108.5000	108.1500	108.1600	-1.798%	5	657	-26.036%
2026-05-12	110.1400	110.1400	110.1400	110.1400	-4.434%	1	657	-27.365%
2026-05-11	117.3500	117.3500	114.1500	115.2500	-0.732%	46	657	-30.586%
2026-05-08	104.8800	116.3900	104.8800	116.1000	+5.834%	8	657	-31.094%
2026-05-07	107.6600	111.0500	107.6600	109.7000	-0.409%	4	656	-27.074%
2026-05-06	115.6700	115.6700	108.3500	110.1500	-4.657%	5	656	-27.372%
2026-05-05	109.0000	115.5300	109.0000	115.5300	+6.972%	12	654	-30.754%
2026-05-04	108.0000	108.0000	108.0000	108.0000	-0.799%	1	654	-25.926%
2026-05-01	109.0000	109.0000	107.7500	108.8700	+2.177%	4	652	-26.518%
2026-04-30	106.5000	106.5500	106.5000	106.5500	+7.518%	2	652	-24.918%
2026-04-29	99.1000	99.1000	99.1000	99.1000	+3.057%	1	652	-19.273%
2026-04-28	94.9000	96.1600	94.9000	96.1600	-10.963%	15	652	-16.805%
2026-04-27	111.0400	111.8300	108.0000	108.0000	-4.213%	15	649	-25.926%
2026-04-24	111.1500	113.0000	111.1500	112.7500	-0.265%	7	658	-29.047%
2026-04-23	115.1900	116.5500	112.5000	113.0500	+2.049%	20	657	-29.235%
2026-04-22	105.4000	110.7800	105.4000	110.7800	+17.538%	14	651	-27.785%
2026-04-21	94.2500	94.2500	94.2500	94.2500	-0.233%	1	650	-15.119%
2026-04-20	97.5200	97.5200	93.6900	94.4700	-3.886%	12	650	-15.317%
2026-04-17	98.2900	98.2900	98.2900	98.2900	+2.943%	1	656	-18.608%
2026-04-16	95.4800	95.4800	95.4800	95.4800	+4.395%	2	657	-16.213%
2026-04-15	94.2800	94.4000	91.4600	91.4600	+9.507%	16	655	-12.530%
2026-04-13	83.7000	83.7000	83.3900	83.5200	+1.310%	3	646	-4.215%
2026-04-10	82.4400	82.4400	82.4400	82.4400	+16.507%	1	645	-2.960%
2026-04-09	70.7600	70.7600	70.7600	70.7600	+48.126%	1	646	+13.058%
2026-04-06	47.7700	47.7700	47.7700	47.7700	-0.438%	1	647	+67.469%
2026-04-01	47.9800	47.9800	47.9800	47.9800	+9.869%	1	647	+66.736%
2026-03-31	43.5600	43.6700	43.5600	43.6700	+4.649%	16	646	+83.192%
2026-03-30	42.3000	42.3000	41.7300	41.7300	-9.851%	4	636	+91.709%
2026-03-27	46.3200	46.3200	46.2900	46.2900	-14.720%	18	632	+72.824%
2026-03-23	54.1600	54.2800	54.1600	54.2800	+8.300%	2	641	+47.384%
2026-03-20	50.1200	50.1200	50.1200	50.1200	-5.559%	1	641	+59.617%
2026-03-18	52.8200	53.0700	52.8200	53.0700	-1.136%	2	640	+50.744%
2026-03-17	55.6100	55.6100	53.5200	53.6800	-9.538%	36	640	+49.031%
2026-03-16	59.5000	59.7000	59.3200	59.3400	-12.478%	189	637	+34.816%
2026-03-11	67.7700	67.8000	67.7700	67.8000	+1.285%	2	536	+17.994%
2026-02-20	66.7900	66.9400	66.7900	66.9400	+0.285%	50	536	+19.510%
2026-02-17	66.8000	66.8000	66.7500	66.7500	-13.982%	2	538	+19.850%
2026-02-09	77.5000	77.6000	77.5000	77.6000	+21.345%	2	538	+3.093%
2026-02-06	63.9500	63.9500	63.9500	63.9500	+3.062%	1	539	+25.098%
2026-01-29	62.0500	62.0500	62.0500	62.0500	+4.373%	21	540	+28.928%
2026-01-23	59.4500	59.4500	59.4500	59.4500	-4.910%	1	536	+34.567%
2026-01-21	65.6900	65.6900	62.5200	62.5200	-6.239%	2	537	+27.959%
2026-01-20	70.1000	70.1000	66.6800	66.6800	+1.337%	2	538	+19.976%
2026-01-08	65.8000	65.8000	65.8000	65.8000	-13.841%	1	537	+21.581%
2025-12-26	76.3700	76.3700	76.3700	76.3700	+23.317%	10	536	+4.753%
2025-12-17	67.3000	67.3000	61.9300	61.9300	-15.071%	123	536	+29.178%
2025-12-15	77.2500	77.2500	72.9200	72.9200	-9.292%	5	541	+9.709%
2025-12-12	84.8500	84.8500	80.3900	80.3900	-28.030%	64	539	-0.485%
2025-12-11	111.7000	111.7000	111.7000	111.7000	-3.997%	50	551	-28.380%
2025-12-10	110.1000	116.3500	110.1000	116.3500	+4.725%	14	501	-31.242%
2025-12-09	110.2000	111.1000	110.2000	111.1000	+2.076%	13	492	-27.993%
2025-12-08	108.8400	108.8400	108.8400	108.8400	+5.845%	2	495	-26.498%
2025-12-05	101.4000	102.8300	101.4000	102.8300	+7.305%	27	496	-22.202%
2025-12-03	97.4000	97.4000	95.8300	95.8300	-4.122%	546	498	-16.519%
2025-12-02	99.9500	99.9500	99.9500	99.9500	-1.167%	3	223	-19.960%
2025-12-01	101.0600	104.5200	100.7500	101.1300	-7.955%	33	220	-20.894%
2025-11-28	110.5200	110.5200	107.7900	109.8700	+1.882%	19	216	-27.187%
2025-11-26	104.5500	108.5800	104.5500	107.8400	+9.460%	9	210	-25.816%
2025-11-25	98.5200	98.5200	98.5200	98.5200	+12.133%	30	210	-18.798%
2025-11-24	87.8600	87.8600	87.8600	87.8600	+20.192%	10	223	-8.946%
2025-11-21	73.1000	73.1000	73.1000	73.1000	-7.515%	3	223	+9.439%
2025-11-20	89.5500	89.5500	79.0400	79.0400	+0.945%	94	221	+1.215%
2025-11-19	78.4500	78.4500	78.3000	78.3000	+4.707%	2	194	+2.171%
2025-11-14	75.4500	75.4500	74.7800	74.7800	+4.587%	57	194	+6.980%
2025-11-13	71.5000	71.5000	71.5000	71.5000	-10.289%	1	195	+11.888%
2025-11-12	80.5500	80.5500	79.1000	79.7000	+0.063%	5	194	+0.376%
2025-11-11	79.4000	79.7000	79.4000	79.6500	-0.250%	3	192	+0.439%
2025-11-10	79.8500	79.8500	79.8500	79.8500	+6.966%	2	190	+0.188%
2025-11-07	74.6500	74.6500	74.6500	74.6500	-8.941%	60	189	+7.167%
2025-11-06	81.9800	81.9800	81.9800	81.9800	+2.874%	5	234	-2.415%
2025-11-05	79.6900	79.6900	79.6900	79.6900	+0.873%	5	234	+0.389%
2025-11-04	83.3500	83.3500	78.9000	79.0000	-12.871%	62	231	+1.266%
2025-10-30	91.5500	91.7000	89.5000	90.6700	-4.578%	7	171	-11.768%
2025-10-29	90.3700	95.0200	90.3700	95.0200	+19.372%	12	169	-15.807%
2025-10-27	79.6000	79.6000	79.6000	79.6000	+4.052%	1	162	+0.503%
2025-10-24	76.5500	76.5500	76.5000	76.5000	+8.788%	2	162	+4.575%
2025-10-23	70.3500	70.3900	70.3200	70.3200	-5.484%	4	162	+13.766%
2025-10-20	74.4000	74.4000	74.4000	74.4000	-2.516%	11	160	+7.527%
2025-10-15	76.3200	76.3200	76.3200	76.3200	+4.806%	1	149	+4.822%
2025-10-14	71.3500	72.9000	71.3500	72.8200	+14.245%	3	148	+9.860%
2025-10-02	63.7400	63.7400	63.7400	63.7400	+13.659%	1	147	+25.510%
2025-09-30	55.7500	56.0800	55.7500	56.0800	-2.300%	3	147	+42.653%
2025-09-29	59.6500	59.6500	57.4000	57.4000	-5.124%	12	148	+39.373%
2025-09-26	59.9200	60.6000	59.9200	60.5000	-2.655%	60	149	+32.231%
2025-09-25	61.3500	63.1000	61.3500	62.1500	-1.192%	61	149	+28.721%
2025-09-24	62.9000	62.9000	62.9000	62.9000	-3.925%	1	94	+27.186%
2025-09-22	65.2000	65.4700	65.0000	65.4700	-3.036%	11	93	+22.193%
2025-09-17	67.5200	67.5200	67.5200	67.5200	-9.113%	4	90	+18.483%
2025-09-12	73.0500	74.5200	73.0500	74.2900	-1.223%	10	93	+7.686%
2025-09-11	76.9300	76.9300	75.2100	75.2100	-1.596%	6	87	+6.369%
2025-09-10	67.9800	78.8400	67.9800	76.4300	+30.650%	61	84	+4.671%
2025-09-09	58.5000	58.5000	58.5000	58.5000	-4.878%	4	37	+36.752%
2025-09-08	61.5000	61.5000	61.5000	61.5000	+9.489%	1	37	+30.081%
2025-09-05	65.3400	65.3400	55.0500	56.1700	+32.165%	14	37	+42.425%
2025-09-03	42.5000	42.5000	42.5000	42.5000	+6.250%	1	30	+88.235%
2025-09-02	39.6500	40.0000	39.6500	40.0000	-3.358%	4	29	+100.000%
2025-08-22	41.4000	41.4000	41.3900	41.3900	-5.760%	4	25	+93.283%
2025-08-15	43.9200	43.9200	43.9200	43.9200	-8.500%	2	21	+82.149%
2025-08-12	48.0500	48.1500	48.0000	48.0000	+3.448%	8	21	+66.667%
2025-08-11	46.3500	46.4000	46.3500	46.4000	+10.476%	5	21	+72.414%
2025-08-05	42.0000	42.0000	42.0000	42.0000	+6.087%	1	16	+90.476%
2025-08-01	40.5500	40.5500	39.5900	39.5900	-3.108%	7	16	+102.071%
2025-07-31	42.9300	42.9800	40.8600	40.8600	-7.031%	5	20	+95.791%
2025-07-30	43.9500	43.9500	43.9500	43.9500	+2.687%	14	20	+82.025%
2025-07-29	42.8000	42.8000	42.8000	42.8000	0.000%	6	0	+86.916%