Dark

AVGO20271217C450
AVGO Dec 17 2027 450.00 Call (AVGO271217C00450000)
option OPRA

EOD

Jul 1, 2026

73.00-5.440%(-4.20)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	74.0000	74.0000	73.0000	73.0000	-5.440%	9	1,222	0.000%
2026-06-30	77.0000	77.2000	75.0500	77.2000	+2.130%	7	1,222	-5.440%
2026-06-29	74.4800	75.5900	69.0000	75.5900	+4.986%	8	1,222	-3.426%
2026-06-26	73.6600	75.6000	72.0000	72.0000	-8.397%	58	1,222	+1.389%
2026-06-25	81.0000	81.0000	78.6000	78.6000	-2.019%	5	1,228	-7.125%
2026-06-23	80.2200	80.2200	80.2200	80.2200	-10.867%	1	1,229	-9.000%
2026-06-22	101.1800	101.1800	90.0000	90.0000	-8.163%	3	1,229	-18.889%
2026-06-18	97.0000	99.6000	97.0000	98.0000	+11.111%	10	1,229	-25.510%
2026-06-17	83.0000	90.6500	83.0000	88.2000	+13.077%	8	1,229	-17.234%
2026-06-16	79.2500	79.2500	78.0000	78.0000	-11.233%	3	1,228	-6.410%
2026-06-15	88.7400	88.7400	85.8000	87.8700	+8.015%	7	1,228	-16.923%
2026-06-12	82.0000	83.4000	81.3500	81.3500	-1.370%	9	1,223	-10.264%
2026-06-11	82.4800	82.4800	82.4800	82.4800	+1.827%	1	1,219	-11.494%
2026-06-10	80.5000	81.0000	79.0000	81.0000	+3.846%	7	1,219	-9.877%
2026-06-09	93.0000	93.0000	78.0000	78.0000	-14.314%	6	1,223	-6.410%
2026-06-08	93.8700	93.8700	89.9200	91.0300	+2.708%	4	1,222	-19.807%
2026-06-05	100.5000	100.5000	87.8100	88.6300	-15.590%	15	1,221	-17.635%
2026-06-04	103.7000	110.6900	98.5000	105.0000	-30.898%	31	1,221	-30.476%
2026-06-03	156.5000	156.5000	150.4200	151.9500	+1.300%	21	1,211	-51.958%
2026-06-02	154.6500	154.6500	148.6400	150.0000	+10.286%	26	1,216	-51.333%
2026-06-01	122.0000	138.3700	122.0000	136.0100	+19.307%	15	1,215	-46.327%
2026-05-29	111.1200	122.5000	111.1200	114.0000	+5.069%	31	1,212	-35.965%
2026-05-28	101.0000	108.5000	101.0000	108.5000	+4.327%	13	1,212	-32.719%
2026-05-27	105.9500	106.1800	104.0000	104.0000	-5.170%	4	1,203	-29.808%
2026-05-26	112.9000	112.9000	109.6500	109.6700	+11.920%	122	1,202	-33.437%
2026-05-22	99.6500	99.6500	97.9900	97.9900	+0.297%	4	1,132	-25.503%
2026-05-21	103.0200	103.0300	97.5000	97.7000	-2.514%	13	1,136	-25.281%
2026-05-20	100.2200	100.2200	100.2200	100.2200	-2.652%	7	1,136	-27.160%
2026-05-18	103.0000	103.0000	102.9500	102.9500	-4.720%	9	1,136	-29.092%
2026-05-15	107.9000	108.5500	107.0600	108.0500	-6.531%	7	1,136	-32.439%
2026-05-14	100.6800	117.1500	100.6800	115.6000	+14.308%	39	1,136	-36.851%
2026-05-13	95.5000	101.2200	95.5000	101.1300	+1.231%	5	1,135	-27.816%
2026-05-12	101.6300	101.6300	98.5000	99.9000	-5.710%	10	1,135	-26.927%
2026-05-08	103.3700	105.9500	103.3700	105.9500	+8.980%	7	1,135	-31.100%
2026-05-07	104.7400	104.7400	97.2200	97.2200	-5.142%	3	1,132	-24.913%
2026-05-06	111.7500	111.7500	102.4900	102.4900	-6.273%	2	1,132	-28.774%
2026-05-05	104.5000	109.3500	104.3700	109.3500	+7.755%	13	1,131	-33.242%
2026-05-04	101.8000	101.8000	101.4800	101.4800	-0.549%	9	1,129	-28.065%
2026-05-01	102.0400	102.0400	102.0400	102.0400	+4.122%	6	1,115	-28.459%
2026-04-30	98.0000	99.2900	96.5000	98.0000	+6.222%	32	1,115	-25.510%
2026-04-29	89.4200	92.2600	88.0000	92.2600	+4.841%	6	1,128	-20.876%
2026-04-28	92.0000	94.0000	88.0000	88.0000	-12.158%	22	1,127	-17.045%
2026-04-27	103.4100	103.4100	100.1800	100.1800	-4.363%	13	1,132	-27.131%
2026-04-24	105.3000	105.4100	104.7500	104.7500	+1.364%	3	1,123	-30.310%
2026-04-23	106.7600	107.8000	103.3400	103.3400	+1.463%	10	1,124	-29.359%
2026-04-22	96.0500	101.8500	96.0500	101.8500	+13.977%	5	1,126	-28.326%
2026-04-21	86.1000	89.3600	86.1000	89.3600	+2.477%	14	1,126	-18.308%
2026-04-20	87.9200	87.9200	87.2000	87.2000	-4.292%	8	1,126	-16.284%
2026-04-17	91.6900	91.6900	91.0000	91.1100	+2.972%	27	1,127	-19.877%
2026-04-16	88.1000	88.4800	88.1000	88.4800	+1.806%	4	1,125	-17.495%
2026-04-15	86.5000	86.9200	84.9300	86.9100	+10.812%	12	1,125	-16.005%
2026-04-14	78.4300	78.4300	78.4300	78.4300	+1.005%	1	1,125	-6.923%
2026-04-13	75.4200	78.1500	75.4200	77.6500	+1.970%	10	1,125	-5.988%
2026-04-10	74.8900	76.1500	74.2000	76.1500	+16.848%	18	1,123	-4.137%
2026-04-09	63.4500	65.1700	63.4500	65.1700	+9.622%	6	1,108	+12.015%
2026-04-08	59.7000	59.7000	59.4500	59.4500	+14.636%	52	1,104	+22.792%
2026-04-07	48.4700	51.8800	48.4700	51.8600	+17.998%	7	1,105	+40.764%
2026-04-06	43.6100	43.9500	43.6000	43.9500	+4.320%	16	1,108	+66.098%
2026-03-31	39.8100	42.1300	39.8100	42.1300	+15.425%	3	1,107	+73.273%
2026-03-30	38.1000	38.1000	36.5000	36.5000	-12.365%	8	1,107	+100.000%
2026-03-27	42.5000	42.5000	41.6500	41.6500	-8.642%	19	1,110	+75.270%
2026-03-26	45.5900	45.5900	45.5900	45.5900	-6.193%	1	1,110	+60.123%
2026-03-25	48.3900	48.6000	48.3900	48.6000	+1.250%	26	1,109	+50.206%
2026-03-24	48.0000	48.0000	48.0000	48.0000	-2.617%	5	1,122	+52.083%
2026-03-23	49.2900	49.2900	49.2900	49.2900	+7.644%	4	1,119	+48.103%
2026-03-20	46.9500	47.3600	45.7900	45.7900	-2.304%	74	1,119	+59.423%
2026-03-19	46.8000	47.0100	46.7800	46.8700	-4.542%	28	1,186	+55.750%
2026-03-17	52.6100	52.6100	49.1000	49.1000	-8.224%	7	1,178	+48.676%
2026-03-16	53.5000	53.5000	53.5000	53.5000	-0.576%	1	1,183	+36.449%
2026-03-13	55.6800	55.6800	53.8100	53.8100	-12.290%	4	1,183	+35.663%
2026-03-11	61.7500	61.7500	61.3500	61.3500	-2.542%	3	1,183	+18.989%
2026-03-10	63.9500	63.9500	62.9500	62.9500	+4.222%	4	1,183	+15.965%
2026-03-06	62.1500	62.1500	60.4000	60.4000	+11.852%	2	1,186	+20.861%
2026-03-05	55.1500	55.1500	54.0000	54.0000	+3.846%	29	1,187	+35.185%
2026-03-04	51.5600	52.0000	51.5600	52.0000	+2.970%	7	1,210	+40.385%
2026-03-03	50.5000	50.5000	50.5000	50.5000	-4.447%	2	1,216	+44.554%
2026-02-27	53.6500	53.6500	52.8500	52.8500	+2.165%	12	1,214	+38.127%
2026-02-26	57.2700	57.2700	51.0000	51.7300	-16.860%	71	1,215	+41.117%
2026-02-20	61.7500	62.2200	61.4000	62.2200	+1.253%	4	1,221	+17.326%
2026-02-18	61.5500	61.5500	61.4500	61.4500	+0.245%	4	1,220	+18.796%
2026-02-17	62.1200	62.1200	61.2200	61.3000	+0.262%	8	1,220	+19.086%
2026-02-13	61.1400	61.1400	61.1400	61.1400	-6.342%	2	1,216	+19.398%
2026-02-12	65.2800	65.2800	65.2800	65.2800	-4.408%	1	1,216	+11.826%
2026-02-11	68.2900	68.2900	68.2900	68.2900	-0.307%	1	1,215	+6.897%
2026-02-10	68.5000	68.5000	68.5000	68.5000	-3.927%	1	1,215	+6.569%
2026-02-09	70.9000	71.3000	70.9000	71.3000	+51.864%	36	1,216	+2.384%
2026-02-04	54.1000	54.1000	45.9000	46.9500	-8.835%	63	1,249	+55.485%
2026-02-03	55.3900	55.4500	51.5000	51.5000	-15.740%	26	1,264	+41.748%
2026-02-02	58.5400	61.1200	58.5400	61.1200	+0.692%	57	1,277	+19.437%
2026-01-30	62.1000	62.1000	60.7000	60.7000	+1.709%	9	1,265	+20.264%
2026-01-29	61.4000	61.4000	59.6800	59.6800	-1.680%	24	1,264	+22.319%
2026-01-28	60.7000	60.7000	60.7000	60.7000	-2.097%	2	1,260	+20.264%
2026-01-27	62.0000	62.0000	62.0000	62.0000	+11.631%	1	1,262	+17.742%
2026-01-23	53.8400	55.5400	53.7000	55.5400	-6.812%	4	1,262	+31.437%
2026-01-22	59.3000	59.6000	59.3000	59.6000	+2.388%	11	1,261	+22.483%
2026-01-21	61.2600	61.2600	58.2100	58.2100	-14.810%	10	1,271	+25.408%
2026-01-16	68.3300	68.3300	68.3300	68.3300	+1.230%	3	1,269	+6.834%
2026-01-15	67.5000	67.5000	67.5000	67.5000	+6.804%	10	1,269	+8.148%
2026-01-14	63.2000	63.2000	63.2000	63.2000	-12.222%	1	1,279	+15.506%
2026-01-13	71.7000	72.0000	71.7000	72.0000	+1.911%	2	1,279	+1.389%
2026-01-12	69.2200	70.9200	69.2200	70.6500	+7.420%	71	1,279	+3.326%
2026-01-09	65.7700	65.7700	65.7700	65.7700	+8.121%	7	1,319	+10.993%
2026-01-08	61.7000	61.7000	60.8300	60.8300	-9.533%	2	1,319	+20.007%
2026-01-06	67.4000	67.4000	67.2400	67.2400	-0.899%	6	1,319	+8.566%
2026-01-02	71.6900	71.6900	67.8500	67.8500	-3.071%	3	1,323	+7.590%
2025-12-30	70.0000	70.0000	70.0000	70.0000	+0.358%	1	1,325	+4.286%
2025-12-29	69.5000	69.7500	69.1500	69.7500	+8.476%	20	1,324	+4.659%
2025-12-22	64.3000	64.3000	64.3000	64.3000	+3.376%	1	1,343	+13.530%
2025-12-19	63.6000	63.6000	61.3000	62.2000	+9.123%	5	1,343	+17.363%
2025-12-18	62.1100	62.1100	57.0000	57.0000	-2.397%	13	1,344	+28.070%
2025-12-17	64.8500	64.8800	56.5300	58.4000	-10.840%	16	1,334	+25.000%
2025-12-16	65.2700	65.5000	64.7000	65.5000	0.000%	63	1,332	+11.450%
2025-12-15	76.6200	76.6200	65.5000	65.5000	-13.474%	147	1,342	+11.450%
2025-12-12	85.6500	85.6500	75.7000	75.7000	-28.178%	31	1,376	-3.567%
2025-12-11	102.0400	105.4000	102.0400	105.4000	-4.529%	11	1,373	-30.740%
2025-12-10	105.0800	110.4000	105.0800	110.4000	+5.575%	13	1,362	-33.877%
2025-12-09	101.2000	106.0000	101.2000	104.5700	+3.177%	8	1,361	-30.190%
2025-12-08	102.1000	102.1000	101.3500	101.3500	+7.682%	7	1,359	-27.972%
2025-12-05	95.7100	95.7100	93.0000	94.1200	+5.233%	25	1,359	-22.439%
2025-12-04	89.5000	89.5000	89.4400	89.4400	+0.937%	5	1,342	-18.381%
2025-12-03	88.2800	88.6100	85.0000	88.6100	-3.264%	219	1,339	-17.617%
2025-12-02	92.7500	92.7500	91.6000	91.6000	-2.791%	4	1,303	-20.306%
2025-12-01	95.4600	95.9500	93.7000	94.2300	-7.898%	81	1,304	-22.530%
2025-11-28	102.3100	102.3100	102.3100	102.3100	+0.897%	20	1,264	-28.648%
2025-11-26	96.1800	101.9200	96.1800	101.4000	+13.486%	80	1,187	-28.008%
2025-11-25	91.5000	91.5000	87.6000	89.3500	-0.722%	7	1,187	-18.299%
2025-11-24	79.0000	90.0000	79.0000	90.0000	+29.683%	41	1,185	-18.889%
2025-11-21	68.7100	70.7000	68.0000	69.4000	-10.636%	127	1,187	+5.187%
2025-11-20	76.4500	77.6600	76.3800	77.6600	+1.344%	19	1,115	-6.001%
2025-11-19	78.4500	78.4500	75.1900	76.6300	+9.082%	89	1,115	-4.737%
2025-11-18	66.7000	71.1500	66.7000	70.2500	+1.152%	27	1,167	+3.915%
2025-11-17	69.7000	74.0500	69.4500	69.4500	+4.909%	87	1,180	+5.112%
2025-11-14	65.0000	66.2000	65.0000	66.2000	-0.346%	20	1,113	+10.272%
2025-11-13	69.4400	69.4400	66.0500	66.4300	-9.521%	14	1,101	+9.890%
2025-11-12	74.7000	74.7000	73.2500	73.4200	-0.380%	710	1,105	-0.572%
2025-11-11	73.4000	75.6000	71.7000	73.7000	-3.090%	78	1,490	-0.950%
2025-11-10	76.5000	76.5000	75.8000	76.0500	+13.288%	30	1,520	-4.011%
2025-11-07	67.7400	68.2300	67.1300	67.1300	-11.262%	5	1,501	+8.744%
2025-11-06	75.8000	75.8500	75.6500	75.6500	-0.696%	7	1,500	-3.503%
2025-11-04	80.0000	81.1000	75.6200	76.1800	-2.955%	30	1,505	-4.174%
2025-11-03	80.1400	81.1800	78.3500	78.5000	-7.090%	101	1,545	-7.006%
2025-10-31	83.9300	84.4900	83.9300	84.4900	-1.297%	20	1,545	-13.599%
2025-10-30	87.0000	87.0000	84.7700	85.6000	-1.609%	65	1,543	-14.720%
2025-10-29	85.6700	88.2000	85.6700	87.0000	+8.344%	4	1,483	-16.092%
2025-10-28	79.8000	80.3000	79.8000	80.3000	+7.800%	3	1,483	-9.091%
2025-10-27	71.5000	74.4900	70.5000	74.4900	+7.676%	33	1,484	-2.000%
2025-10-24	68.8500	69.1800	68.8500	69.1800	+6.677%	5	1,484	+5.522%
2025-10-23	64.8500	64.8500	64.8500	64.8500	+2.368%	4	1,486	+12.567%
2025-10-21	64.7500	64.7500	63.2500	63.3500	-6.190%	7	1,486	+15.233%
2025-10-20	68.6000	68.6000	67.2500	67.5300	-1.416%	5	1,485	+8.100%
2025-10-17	67.7600	68.5000	67.7600	68.5000	-3.112%	14	1,487	+6.569%
2025-10-16	71.8200	76.0000	70.0000	70.7000	0.000%	98	1,481	+3.253%
2025-10-15	73.2300	73.2300	70.1000	70.7000	+9.189%	54	1,448	+3.253%
2025-10-14	65.2400	65.2400	64.7500	64.7500	-10.381%	2	1,476	+12.741%
2025-10-13	67.1000	72.9200	67.0000	72.2500	+32.959%	12	1,477	+1.038%
2025-10-10	64.7500	64.7500	54.3400	54.3400	-13.125%	5	1,483	+34.339%
2025-10-09	62.3200	62.9300	61.3100	62.5500	+2.491%	4	1,481	+16.707%
2025-10-08	61.2000	61.2000	61.0300	61.0300	+10.964%	2	1,479	+19.613%
2025-10-07	56.5000	56.5000	55.0000	55.0000	-5.172%	4	1,481	+32.727%
2025-10-06	58.0000	58.0000	58.0000	58.0000	-3.414%	2	1,480	+25.862%
2025-10-03	60.0500	60.0500	60.0500	60.0500	+1.265%	1	1,478	+21.565%
2025-10-02	59.3000	59.3000	59.3000	59.3000	+9.047%	1	1,478	+23.103%
2025-10-01	52.3500	54.3800	52.3500	54.3800	+6.627%	5	1,478	+34.241%
2025-09-30	52.8000	52.8000	50.9200	51.0000	-2.299%	15	1,474	+43.137%
2025-09-29	57.1600	57.1600	52.2000	52.2000	-6.535%	74	1,484	+39.847%
2025-09-26	56.5900	56.5900	55.8500	55.8500	-1.220%	45	1,434	+30.707%
2025-09-25	57.5000	57.5000	54.0000	56.5400	-0.894%	85	1,439	+29.112%
2025-09-24	59.0900	59.0900	57.0500	57.0500	-2.678%	13	1,366	+27.958%
2025-09-23	61.2000	61.3500	58.4000	58.6200	-2.381%	10	1,364	+24.531%
2025-09-22	60.5000	60.6000	60.0000	60.0500	-0.989%	6	1,363	+21.565%
2025-09-19	56.4000	60.6500	56.4000	60.6500	+0.414%	23	1,365	+20.363%
2025-09-18	60.8000	61.7000	59.7000	60.4000	+3.336%	30	1,361	+20.861%
2025-09-17	63.6000	63.6000	58.4500	58.4500	-14.044%	16	1,354	+24.893%
2025-09-16	69.2000	69.2000	66.8800	68.0000	-0.570%	572	1,348	+7.353%
2025-09-15	66.0300	68.3900	66.0300	68.3900	+1.394%	16	878	+6.741%
2025-09-11	75.0200	75.0200	67.3500	67.4500	-3.574%	81	870	+8.228%
2025-09-10	60.4700	75.0000	60.4700	69.9500	+32.356%	52	836	+4.360%
2025-09-09	56.8000	56.8000	52.5500	52.8500	-6.044%	36	830	+38.127%
2025-09-08	59.5400	60.9000	56.2500	56.2500	+10.663%	70	812	+29.778%
2025-09-05	58.9000	60.1000	50.0000	50.8300	+32.889%	152	820	+43.616%
2025-09-04	39.4000	39.4000	37.8000	38.2500	+2.136%	19	756	+90.850%
2025-09-03	37.9200	39.0000	36.2500	37.4500	+1.546%	27	749	+94.927%
2025-09-02	34.8000	36.8800	34.8000	36.8800	+2.132%	11	739	+97.939%
2025-08-29	39.3200	39.3200	35.5800	36.1100	-12.988%	48	705	+102.160%
2025-08-28	38.5000	41.5700	38.5000	41.5000	+10.343%	313	705	+75.904%
2025-08-27	35.6500	37.7000	35.6500	37.6100	+1.238%	17	499	+94.097%
2025-08-26	36.8000	37.5100	36.5100	37.1500	+4.795%	13	492	+96.501%
2025-08-25	36.2000	36.5000	35.4500	35.4500	-0.141%	109	486	+105.924%
2025-08-22	35.0000	37.6600	35.0000	35.5000	+3.559%	24	483	+105.634%
2025-08-21	34.5800	34.5800	33.4000	34.2800	-1.494%	17	473	+112.952%
2025-08-20	33.9000	34.8500	33.4500	34.8000	-5.563%	56	468	+109.770%
2025-08-19	39.4900	39.5500	36.0300	36.8500	-10.012%	23	459	+98.100%
2025-08-18	40.7300	41.0000	39.7000	40.9500	+0.862%	7	456	+78.266%
2025-08-15	41.3800	41.3800	39.6000	40.6000	-6.688%	56	455	+79.803%
2025-08-14	43.2500	43.9600	43.2500	43.5100	+2.040%	7	431	+67.778%
2025-08-13	45.3000	45.3000	40.8700	42.6400	-2.090%	18	426	+71.201%
2025-08-12	42.3500	43.7500	42.3500	43.5500	+4.687%	45	419	+67.623%
2025-08-11	42.9000	42.9000	41.6000	41.6000	+0.678%	91	403	+75.481%
2025-08-08	42.2700	42.5000	40.7000	41.3200	+4.054%	136	319	+76.670%
2025-08-07	42.5000	43.4000	39.7100	39.7100	-0.351%	13	185	+83.833%
2025-08-06	39.6000	40.3500	39.6000	39.8500	+9.931%	55	177	+83.187%
2025-08-05	37.9200	38.4000	36.2500	36.2500	-2.893%	107	108	+101.379%
2025-08-04	37.5000	38.3000	37.3300	37.3300	0.000%	8	4	+95.553%