Dark

AVGO20271217C470
AVGO Dec 17 2027 470.00 Call (AVGO271217C00470000)
option OPRA

EOD

Jul 1, 2026

67.97+1.935%(+1.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	68.2000	68.2000	67.9700	67.9700	+1.935%	2	420	0.000%
2026-06-26	66.6800	66.6800	66.6800	66.6800	-16.168%	2	419	+1.935%
2026-06-17	79.5400	79.5400	79.5400	79.5400	-2.345%	1	419	-14.546%
2026-06-15	80.0500	81.4500	80.0500	81.4500	+9.964%	3	420	-16.550%
2026-06-10	74.0700	74.0700	74.0700	74.0700	-0.896%	2	420	-8.235%
2026-06-09	74.7400	74.7400	74.7400	74.7400	-12.961%	35	420	-9.058%
2026-06-05	85.8700	85.8700	85.8700	85.8700	-12.609%	1	420	-20.845%
2026-06-04	92.3200	101.1500	92.3200	98.2600	-33.832%	11	420	-30.826%
2026-06-03	148.5000	148.5000	148.5000	148.5000	+6.490%	1	420	-54.229%
2026-06-02	146.5500	146.5500	136.5600	139.4500	+9.287%	29	419	-51.259%
2026-06-01	117.2000	127.6800	117.2000	127.6000	+18.422%	14	420	-46.732%
2026-05-29	113.3700	113.3700	107.7500	107.7500	+8.981%	3	409	-36.919%
2026-05-28	98.8700	98.8700	98.8700	98.8700	+2.456%	1	408	-31.253%
2026-05-27	95.0200	96.5000	95.0200	96.5000	-2.080%	8	407	-29.565%
2026-05-26	97.1800	98.5500	96.2700	98.5500	+7.447%	5	404	-31.030%
2026-05-22	91.7200	91.7200	91.7200	91.7200	-0.304%	2	400	-25.894%
2026-05-21	92.0000	92.0000	92.0000	92.0000	+1.770%	2	399	-26.120%
2026-05-19	90.4000	90.4000	90.4000	90.4000	-6.224%	1	399	-24.812%
2026-05-18	96.4000	96.4000	96.4000	96.4000	-10.041%	1	401	-29.492%
2026-05-14	104.3000	107.1600	104.3000	107.1600	+13.421%	3	401	-36.571%
2026-05-13	90.4500	94.4800	90.3100	94.4800	-5.359%	346	294	-28.059%
2026-05-12	99.8300	99.8300	99.8300	99.8300	-1.742%	4	294	-31.914%
2026-05-11	101.8500	101.8500	101.6000	101.6000	+0.594%	4	294	-33.100%
2026-05-08	101.5500	101.5500	101.0000	101.0000	+3.632%	26	296	-32.703%
2026-05-06	96.7400	97.4600	94.8000	97.4600	-4.385%	4	308	-30.259%
2026-05-05	99.4500	101.9500	99.1100	101.9300	+10.362%	61	308	-33.317%
2026-05-04	92.3600	92.3600	92.3600	92.3600	-1.943%	2	293	-26.408%
2026-05-01	94.1900	94.1900	94.1900	94.1900	+9.753%	2	291	-27.837%
2026-04-29	83.7500	85.8200	83.7500	85.8200	-0.614%	3	291	-20.799%
2026-04-28	85.2000	86.3500	85.2000	86.3500	-7.933%	22	290	-21.285%
2026-04-27	93.7900	93.7900	93.7900	93.7900	-5.596%	1	290	-27.530%
2026-04-24	99.3500	99.3500	99.3500	99.3500	+2.497%	1	290	-31.585%
2026-04-23	97.8000	99.3700	96.9300	96.9300	+2.387%	5	290	-29.877%
2026-04-22	94.6700	94.6700	94.6700	94.6700	+15.989%	1	290	-28.203%
2026-04-20	84.6200	84.6200	80.6500	81.6200	-4.202%	6	289	-16.724%
2026-04-17	84.0300	85.2000	84.0300	85.2000	+5.485%	4	292	-20.223%
2026-04-15	78.9900	80.7700	78.9900	80.7700	+12.196%	157	291	-15.847%
2026-04-14	71.5200	72.2400	71.5200	71.9900	+2.961%	3	260	-5.584%
2026-04-13	69.9200	69.9200	69.9200	69.9200	-2.087%	1	260	-2.789%
2026-04-10	71.4100	71.4100	71.4100	71.4100	+29.132%	1	259	-4.817%
2026-04-08	55.5500	55.5500	55.3000	55.3000	+13.482%	2	258	+22.911%
2026-04-07	48.7300	48.7300	48.7300	48.7300	+28.440%	1	258	+39.483%
2026-03-31	38.2700	38.2700	37.9400	37.9400	-9.321%	6	258	+79.151%
2026-03-26	41.3200	42.1200	41.2900	41.8400	-6.356%	6	258	+62.452%
2026-03-25	44.4300	44.6800	44.4300	44.6800	-0.045%	24	260	+52.126%
2026-03-23	45.7400	45.7400	44.7000	44.7000	+3.736%	10	260	+52.058%
2026-03-19	42.9500	43.0900	42.9000	43.0900	-5.732%	22	262	+57.740%
2026-03-17	45.3000	46.0700	45.3000	45.7100	-11.944%	58	249	+48.698%
2026-03-13	51.9100	51.9100	51.9100	51.9100	-16.931%	1	229	+30.938%
2026-03-10	62.4900	62.4900	62.4900	62.4900	+3.204%	1	229	+8.769%
2026-03-09	60.5000	60.5500	60.5000	60.5500	+27.126%	2	229	+12.254%
2026-03-04	49.0000	49.0000	47.6300	47.6300	-4.030%	28	229	+42.704%
2026-02-27	49.6300	49.6300	49.6300	49.6300	-2.972%	63	239	+36.953%
2026-02-26	51.2300	51.2300	51.1500	51.1500	-11.336%	8	207	+32.884%
2026-02-20	57.6900	57.6900	57.6900	57.6900	+5.120%	2	212	+17.819%
2026-02-02	54.8800	54.8800	54.8800	54.8800	-18.841%	30	211	+23.852%
2026-01-13	67.6800	67.7500	67.6000	67.6200	+19.681%	64	241	+0.518%
2026-01-08	56.5000	56.5000	56.5000	56.5000	-11.650%	1	271	+20.301%
2026-01-06	63.9500	63.9500	63.9500	63.9500	+1.572%	1	272	+6.286%
2026-01-02	62.9600	62.9600	62.9600	62.9600	-3.213%	1	273	+7.957%
2025-12-30	65.0000	65.0500	65.0000	65.0500	+1.324%	2	274	+4.489%
2025-12-29	64.6900	64.6900	64.2000	64.2000	-1.155%	10	274	+5.872%
2025-12-24	64.4500	64.9500	64.3200	64.9500	+6.475%	3	277	+4.650%
2025-12-22	61.0000	61.0000	61.0000	61.0000	+11.722%	7	277	+11.426%
2025-12-18	54.5500	54.6000	54.5500	54.6000	+2.961%	2	277	+24.487%
2025-12-17	58.1000	58.1000	53.0300	53.0300	-11.469%	61	278	+28.173%
2025-12-16	61.9000	61.9000	59.9000	59.9000	-6.523%	100	277	+13.472%
2025-12-15	64.0800	64.0800	64.0800	64.0800	-9.235%	1	290	+6.071%
2025-12-12	80.0000	80.0000	70.6000	70.6000	-29.259%	28	289	-3.725%
2025-12-11	99.7500	99.8000	99.7500	99.8000	-0.776%	2	300	-31.894%
2025-12-10	100.6700	100.6700	100.5800	100.5800	+13.650%	12	301	-32.422%
2025-12-05	88.9000	88.9000	88.0900	88.5000	+6.434%	100	291	-23.198%
2025-12-04	83.1500	83.1500	83.1500	83.1500	-1.364%	20	211	-18.256%
2025-12-03	80.8600	84.3000	80.8500	84.3000	-0.998%	42	191	-19.371%
2025-12-02	85.1500	85.1500	85.1500	85.1500	-3.425%	9	161	-20.176%
2025-12-01	91.5500	91.7000	88.1700	88.1700	+21.698%	43	162	-22.910%
2025-11-19	72.4500	72.4500	72.4500	72.4500	+11.633%	2	149	-6.184%
2025-11-18	64.9000	64.9000	64.9000	64.9000	+1.486%	2	151	+4.730%
2025-11-17	65.8500	66.1500	63.9000	63.9500	-1.236%	8	152	+6.286%
2025-11-14	64.8500	64.8500	64.7500	64.7500	+0.778%	2	151	+4.973%
2025-11-13	65.6500	65.9500	64.2500	64.2500	-7.153%	11	151	+5.790%
2025-11-12	69.3500	69.5500	69.2000	69.2000	+0.363%	18	138	-1.777%
2025-11-10	69.0000	69.0000	68.9500	68.9500	+14.917%	2	138	-1.421%
2025-11-07	63.0000	63.0000	60.0000	60.0000	-20.844%	2	139	+13.283%
2025-11-03	75.8000	75.8000	75.8000	75.8000	-2.382%	2	139	-10.330%
2025-10-31	74.9500	77.6500	74.9500	77.6500	-3.803%	8	139	-12.466%
2025-10-30	79.7000	80.7200	79.7000	80.7200	-5.822%	4	136	-15.795%
2025-10-29	82.0000	85.7100	82.0000	85.7100	+13.825%	2	135	-20.698%
2025-10-28	75.3000	75.3000	75.3000	75.3000	+13.114%	2	136	-9.734%
2025-10-13	66.5700	66.5700	66.5700	66.5700	+15.573%	1	135	+2.103%
2025-10-09	57.6000	57.6000	57.6000	57.6000	+2.747%	1	135	+18.003%
2025-10-08	56.0600	56.0600	55.6100	56.0600	+3.911%	3	135	+21.245%
2025-10-06	53.9500	53.9500	53.9500	53.9500	-0.736%	1	134	+25.987%
2025-10-03	54.3500	54.3500	54.3500	54.3500	+12.759%	1	134	+25.060%
2025-10-01	48.2000	48.2000	48.2000	48.2000	+3.924%	1	133	+41.017%
2025-09-30	46.3800	46.3800	46.3800	46.3800	-11.825%	1	134	+46.550%
2025-09-29	52.6000	52.6000	52.6000	52.6000	+5.622%	10	134	+29.221%
2025-09-26	49.8000	49.8000	49.8000	49.8000	-5.682%	5	134	+36.486%
2025-09-24	52.8000	52.8000	52.8000	52.8000	-4.174%	5	129	+28.731%
2025-09-22	55.0800	55.1000	55.0800	55.1000	+2.416%	20	124	+23.358%
2025-09-19	53.8000	53.8000	53.8000	53.8000	-5.779%	2	114	+26.338%
2025-09-17	57.1000	57.1000	57.1000	57.1000	-8.786%	30	113	+19.037%
2025-09-16	62.7000	62.7000	62.6000	62.6000	+1.442%	51	83	+8.578%
2025-09-15	61.7100	61.7100	61.7100	61.7100	-1.058%	20	57	+10.144%
2025-09-12	62.3700	62.3700	62.3700	62.3700	-3.317%	1	37	+8.979%
2025-09-10	60.3400	67.1900	60.3400	64.5100	+24.201%	7	36	+5.364%
2025-09-09	51.9400	51.9400	51.9400	51.9400	+1.544%	1	36	+30.863%
2025-09-08	53.3100	53.7300	51.1500	51.1500	0.000%	36	35	+32.884%