Dark

AVGO20271217C500
AVGO Dec 17 2027 500.00 Call (AVGO271217C00500000)
option OPRA

EOD

Jul 1, 2026

60.45-7.129%(-4.64)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	60.6000	60.6000	60.2100	60.4500	-7.129%	3	1,081	0.000%
2026-06-30	65.0900	65.0900	65.0900	65.0900	+2.504%	1	1,078	-7.129%
2026-06-29	63.1000	63.5000	62.0000	63.5000	+8.547%	3	1,079	-4.803%
2026-06-26	61.8700	62.5400	58.5000	58.5000	-12.294%	55	1,080	+3.333%
2026-06-24	70.5000	70.5000	66.7000	66.7000	-2.628%	2	1,115	-9.370%
2026-06-23	69.9500	69.9500	68.5000	68.5000	-9.115%	3	1,115	-11.752%
2026-06-22	77.5000	77.5000	75.3700	75.3700	-8.119%	6	1,115	-19.796%
2026-06-18	82.0000	84.5000	82.0000	82.0300	+9.871%	26	1,113	-26.307%
2026-06-17	68.2000	77.0600	68.2000	74.6600	+10.411%	7	1,113	-19.033%
2026-06-16	70.2500	70.2500	67.6200	67.6200	-7.370%	4	1,110	-10.603%
2026-06-15	75.0500	75.0500	73.0000	73.0000	+6.028%	3	1,109	-17.192%
2026-06-12	69.5000	69.5000	68.8500	68.8500	-1.755%	2	1,108	-12.200%
2026-06-11	65.0000	71.9400	65.0000	70.0800	+4.286%	12	1,108	-13.741%
2026-06-10	68.0500	68.0500	67.2000	67.2000	+0.030%	6	1,101	-10.045%
2026-06-09	80.2500	80.2500	64.8400	67.1800	-12.923%	30	1,101	-10.018%
2026-06-08	80.6800	80.6800	77.1500	77.1500	+2.539%	6	1,102	-21.646%
2026-06-05	84.5000	84.5000	74.2000	75.2400	-20.237%	38	1,102	-19.657%
2026-06-04	87.2500	96.3200	82.1000	94.3300	-29.856%	126	1,086	-35.916%
2026-06-03	134.1500	136.7000	131.5000	134.4800	+4.817%	14	993	-55.049%
2026-06-02	135.1000	135.1000	125.8500	128.3000	+8.729%	124	991	-52.884%
2026-06-01	110.2700	119.3300	107.8200	118.0000	+18.892%	78	1,088	-48.771%
2026-05-29	96.2700	104.7700	96.2700	99.2500	+11.667%	34	1,122	-39.093%
2026-05-27	88.0000	88.8800	88.0000	88.8800	+0.862%	5	1,131	-31.987%
2026-05-26	91.0000	94.8800	88.0000	88.1200	+5.533%	9	1,134	-31.400%
2026-05-22	84.0000	84.0000	83.5000	83.5000	-3.446%	4	1,126	-27.605%
2026-05-20	86.8700	86.8800	86.4800	86.4800	+6.241%	12	1,126	-30.099%
2026-05-19	81.8400	81.8400	81.4000	81.4000	-3.669%	5	1,121	-25.737%
2026-05-18	88.4100	88.4100	84.5000	84.5000	-9.751%	2	1,121	-28.462%
2026-05-15	91.7300	93.6300	90.0500	93.6300	-2.550%	10	1,121	-35.437%
2026-05-14	94.0000	97.9700	94.0000	96.0800	+11.721%	42	1,120	-37.084%
2026-05-13	80.7300	86.0000	80.7300	86.0000	+2.442%	14	1,144	-29.709%
2026-05-12	87.5000	87.8000	80.5200	83.9500	-8.641%	48	1,144	-27.993%
2026-05-11	92.1000	92.1000	91.8900	91.8900	+5.864%	2	1,144	-34.215%
2026-05-08	86.8000	86.8000	86.8000	86.8000	+7.666%	4	1,146	-30.357%
2026-05-07	83.0000	86.1000	80.6200	80.6200	-4.929%	4	1,150	-25.019%
2026-05-06	91.0000	91.0000	84.8000	84.8000	-7.170%	85	1,149	-28.715%
2026-05-05	86.5500	92.3400	86.5500	91.3500	+8.324%	34	1,113	-33.826%
2026-05-04	84.3300	84.3300	84.3300	84.3300	+0.024%	2	1,103	-28.317%
2026-05-01	84.3100	84.3100	84.3100	84.3100	+1.799%	3	1,098	-28.300%
2026-04-30	82.6500	82.8200	82.6500	82.8200	+11.843%	31	1,098	-27.010%
2026-04-29	74.0500	74.0500	74.0500	74.0500	+0.149%	2	1,068	-18.366%
2026-04-28	77.1100	77.1100	73.9400	73.9400	-13.621%	4	1,068	-18.245%
2026-04-27	84.4700	85.6000	84.4700	85.6000	+0.659%	2	1,067	-29.381%
2026-04-24	82.9000	85.0400	82.9000	85.0400	-4.428%	2	1,066	-28.916%
2026-04-23	90.4900	90.8600	88.4500	88.9800	+2.241%	4	1,067	-32.063%
2026-04-22	77.7800	87.0300	77.7800	87.0300	+15.808%	5	1,068	-30.541%
2026-04-21	73.9300	75.1500	73.9300	75.1500	+2.412%	6	1,065	-19.561%
2026-04-20	74.3000	74.4000	73.3800	73.3800	-5.463%	47	1,065	-17.621%
2026-04-17	75.8200	77.6200	75.8200	77.6200	+4.328%	9	1,041	-22.121%
2026-04-16	73.6500	74.4400	73.1000	74.4000	+5.159%	8	1,034	-18.750%
2026-04-15	67.3000	72.9200	67.3000	70.7500	+10.117%	72	1,032	-14.558%
2026-04-14	64.3500	64.3500	64.2500	64.2500	+4.642%	2	959	-5.914%
2026-04-13	61.4000	61.4000	61.4000	61.4000	-2.136%	1	959	-1.547%
2026-04-10	62.5500	62.7400	62.5500	62.7400	+16.293%	16	959	-3.650%
2026-04-09	54.1000	54.1000	53.9500	53.9500	+6.938%	2	959	+12.048%
2026-04-08	50.3000	50.4500	50.3000	50.4500	+18.427%	2	959	+19.822%
2026-04-07	39.7500	42.6000	39.7500	42.6000	+21.888%	8	957	+41.901%
2026-04-06	34.9500	34.9500	34.9500	34.9500	+2.553%	2	951	+72.961%
2026-04-02	34.0800	34.0800	34.0800	34.0800	-0.641%	1	951	+77.377%
2026-03-31	31.7700	34.3000	31.7700	34.3000	+15.488%	11	951	+76.239%
2026-03-30	32.4900	32.4900	29.7000	29.7000	-14.680%	13	961	+103.535%
2026-03-27	34.8100	34.8100	34.8100	34.8100	-5.792%	1	965	+73.657%
2026-03-26	36.9500	36.9500	36.9500	36.9500	-5.980%	1	965	+63.599%
2026-03-25	39.4000	39.4000	39.3000	39.3000	-4.565%	2	966	+53.817%
2026-03-23	40.1000	41.5800	40.1000	41.1800	+9.989%	49	966	+46.795%
2026-03-20	37.4000	37.4400	37.4000	37.4400	-7.556%	2	938	+61.458%
2026-03-19	36.7500	40.5500	36.7500	40.5000	+3.185%	75	939	+49.259%
2026-03-18	42.3500	42.3500	39.2500	39.2500	-3.277%	137	904	+54.013%
2026-03-17	41.2000	41.3500	40.2500	40.5800	-9.034%	60	841	+48.965%
2026-03-16	45.1000	45.1000	44.6100	44.6100	-8.736%	29	868	+35.508%
2026-03-12	48.3100	48.8800	47.9400	48.8800	-3.456%	5	868	+23.670%
2026-03-11	50.8200	50.8200	50.6300	50.6300	-2.202%	3	870	+19.396%
2026-03-10	55.2900	55.2900	51.7500	51.7700	+1.113%	271	871	+16.766%
2026-03-06	49.0700	51.5000	49.0700	51.2000	+7.563%	49	820	+18.066%
2026-03-05	46.8500	47.6000	46.8500	47.6000	+15.674%	38	820	+26.996%
2026-03-04	42.3500	42.5500	41.1500	41.1500	+0.957%	6	817	+46.902%
2026-03-03	40.7600	40.7600	40.7600	40.7600	-7.110%	1	819	+48.307%
2026-02-27	43.8800	43.8800	43.8800	43.8800	-2.467%	1	818	+37.762%
2026-02-26	42.4000	45.0900	42.4000	44.9900	-12.095%	353	818	+34.363%
2026-02-25	51.1800	51.1800	51.1800	51.1800	+4.684%	2	539	+18.113%
2026-02-24	48.8900	48.8900	48.8900	48.8900	-3.092%	1	539	+23.645%
2026-02-23	50.5000	50.5000	50.4500	50.4500	-4.847%	2	538	+19.822%
2026-02-20	53.0200	53.0200	53.0200	53.0200	+4.063%	1	538	+14.014%
2026-02-18	51.2000	51.2100	50.9500	50.9500	-1.868%	92	537	+18.646%
2026-02-17	51.9200	51.9200	51.9200	51.9200	+2.528%	2	622	+16.429%
2026-02-13	50.6400	50.6400	50.6400	50.6400	-13.995%	1	620	+19.372%
2026-02-09	56.0100	58.8800	56.0100	58.8800	+12.992%	12	620	+2.666%
2026-02-06	49.0000	52.1100	48.7000	52.1100	+13.209%	4	620	+16.005%
2026-02-05	44.6000	46.0300	44.6000	46.0300	+18.941%	6	623	+31.327%
2026-02-04	43.3200	43.3200	37.9500	38.7000	-9.368%	24	624	+56.202%
2026-02-03	42.5100	42.7000	42.0000	42.7000	-15.244%	5	634	+41.569%
2026-01-28	49.1900	50.3900	49.1900	50.3800	+4.350%	45	633	+19.988%
2026-01-26	48.2800	48.2800	48.2800	48.2800	+7.672%	2	600	+25.207%
2026-01-23	44.8400	44.8400	44.8400	44.8400	-7.221%	1	600	+34.813%
2026-01-22	48.3300	48.3300	48.3300	48.3300	-3.340%	1	601	+25.078%
2026-01-21	50.0000	50.0000	50.0000	50.0000	-2.534%	1	602	+20.900%
2026-01-20	54.4500	55.1000	51.3000	51.3000	-7.065%	14	601	+17.836%
2026-01-15	57.2100	57.2100	55.2000	55.2000	-11.183%	13	595	+9.511%
2026-01-13	62.1000	62.1500	62.1000	62.1500	+5.339%	25	607	-2.735%
2026-01-12	59.0000	59.0000	59.0000	59.0000	+7.175%	1	620	+2.458%
2026-01-09	52.2000	55.8000	52.2000	55.0500	-5.704%	4	621	+9.809%
2026-01-02	61.6000	61.6000	58.3800	58.3800	+3.145%	2	621	+3.546%
2025-12-31	56.8000	56.8000	56.1000	56.6000	-2.414%	9	619	+6.802%
2025-12-30	58.0000	58.0000	58.0000	58.0000	+0.259%	6	619	+4.224%
2025-12-29	56.7600	57.8500	56.7600	57.8500	-2.445%	9	619	+4.494%
2025-12-26	57.3400	59.3000	57.3400	59.3000	+2.241%	7	620	+1.939%
2025-12-24	57.9300	58.0000	57.9300	58.0000	+1.345%	2	619	+4.224%
2025-12-23	56.8700	57.7700	56.8700	57.2300	+7.535%	34	619	+5.626%
2025-12-22	53.8000	53.8000	52.6600	53.2200	+4.764%	8	624	+13.585%
2025-12-19	52.7000	52.7000	50.8000	50.8000	+4.205%	4	624	+18.996%
2025-12-18	48.2000	48.7500	48.2000	48.7500	-2.500%	2	625	+24.000%
2025-12-17	50.0000	50.0000	50.0000	50.0000	-9.877%	1	625	+20.900%
2025-12-16	56.0500	56.0500	54.0000	55.4800	-0.270%	13	624	+8.958%
2025-12-15	60.3000	60.3000	55.6200	55.6300	-13.349%	16	619	+8.664%
2025-12-12	72.5800	72.5800	64.2000	64.2000	-25.349%	39	633	-5.841%
2025-12-11	86.0000	86.0000	86.0000	86.0000	-2.605%	6	661	-29.709%
2025-12-10	88.3000	88.3000	88.3000	88.3000	-0.720%	1	655	-31.540%
2025-12-09	88.9400	88.9400	88.9400	88.9400	+11.635%	1	654	-32.033%
2025-12-05	81.3400	81.7000	79.6700	79.6700	+7.822%	23	653	-24.125%
2025-12-04	73.8900	73.8900	73.8900	73.8900	-2.904%	1	636	-18.189%
2025-12-03	73.0000	76.1300	73.0000	76.1000	-1.552%	379	636	-20.565%
2025-12-02	77.5100	77.5100	77.3000	77.3000	-5.386%	2	360	-21.798%
2025-12-01	82.3500	82.3500	81.7000	81.7000	-5.143%	6	360	-26.010%
2025-11-28	87.9200	87.9200	86.0800	86.1300	+0.537%	5	360	-29.815%
2025-11-26	80.4500	86.2100	80.4500	85.6700	+8.884%	57	320	-29.439%
2025-11-25	78.7100	78.7100	78.6800	78.6800	+7.929%	2	320	-23.170%
2025-11-24	73.4000	73.4000	72.9000	72.9000	+29.141%	2	319	-17.078%
2025-11-21	57.7900	57.7900	56.4500	56.4500	-15.456%	4	317	+7.086%
2025-11-20	67.5800	67.5800	65.1700	66.7700	+5.984%	3	316	-9.465%
2025-11-19	61.9500	63.1500	61.4500	63.0000	+12.199%	9	316	-4.048%
2025-11-18	56.1500	56.1500	56.1500	56.1500	-3.688%	28	310	+7.658%
2025-11-14	53.9500	58.3000	53.8000	58.3000	-6.839%	49	282	+3.688%
2025-11-12	62.2700	62.6000	62.2700	62.5800	+3.012%	10	299	-3.404%
2025-11-11	60.7500	60.7500	60.7500	60.7500	-4.691%	1	297	-0.494%
2025-11-10	61.7000	63.7400	61.7000	63.7400	+13.821%	5	297	-5.162%
2025-11-07	57.1900	57.1900	54.9500	56.0000	-9.091%	63	297	+7.946%
2025-11-06	63.2800	63.2800	61.6000	61.6000	-4.452%	70	297	-1.867%
2025-11-05	64.7500	65.0600	64.4700	64.4700	+1.929%	160	327	-6.235%
2025-11-04	64.5000	67.7200	62.8000	63.2500	-3.139%	16	348	-4.427%
2025-11-03	67.2000	67.2500	65.2500	65.3000	-6.111%	32	340	-7.427%
2025-10-31	68.3500	69.5500	68.3500	69.5500	-4.661%	14	340	-13.084%
2025-10-30	69.2500	73.3000	69.2500	72.9500	-5.688%	18	340	-17.135%
2025-10-29	67.1500	77.3500	67.1500	77.3500	+14.610%	49	341	-21.849%
2025-10-28	63.1500	68.0000	62.9600	67.4900	+11.701%	34	318	-10.431%
2025-10-27	58.1000	60.4200	58.1000	60.4200	+6.000%	3	299	+0.050%
2025-10-24	57.0000	57.0000	57.0000	57.0000	+10.615%	1	299	+6.053%
2025-10-21	51.5300	51.5300	51.5100	51.5300	-8.554%	4	298	+17.310%
2025-10-17	55.0000	56.3500	55.0000	56.3500	-4.782%	15	298	+7.276%
2025-10-16	59.1800	59.1800	59.1800	59.1800	+7.600%	3	307	+2.146%
2025-10-14	53.2000	55.0000	53.2000	55.0000	-5.172%	4	304	+9.909%
2025-10-13	54.1000	60.2000	54.1000	58.0000	+22.105%	34	306	+4.224%
2025-10-10	47.5000	47.5000	47.5000	47.5000	-5.567%	1	291	+27.263%
2025-10-08	48.9000	50.6200	48.8600	50.3000	+16.977%	29	292	+20.179%
2025-10-07	43.7500	43.7500	43.0000	43.0000	-8.860%	3	271	+40.581%
2025-10-03	47.1800	47.1800	47.1800	47.1800	+11.274%	2	274	+28.126%
2025-10-01	42.4000	42.4000	42.4000	42.4000	+5.081%	1	272	+42.571%
2025-09-30	42.0600	42.0600	40.3500	40.3500	-3.929%	7	272	+49.814%
2025-09-29	42.1000	42.1000	41.9000	42.0000	-3.204%	22	266	+43.929%
2025-09-25	43.3900	43.3900	43.3900	43.3900	-5.756%	1	279	+39.318%
2025-09-24	45.7500	46.0400	45.7500	46.0400	-2.458%	3	280	+31.299%
2025-09-23	47.6200	47.6200	47.2000	47.2000	-0.924%	11	281	+28.072%
2025-09-22	47.5500	47.7500	47.5500	47.6400	-2.477%	5	281	+26.889%
2025-09-19	47.5000	48.8500	45.5500	48.8500	+0.722%	8	280	+23.746%
2025-09-18	48.4800	48.6900	48.4800	48.5000	-2.159%	50	287	+24.639%
2025-09-17	50.0000	50.1600	48.7800	49.5700	-10.281%	10	237	+21.949%
2025-09-16	55.6200	56.7000	54.6000	55.2500	-3.578%	58	237	+9.412%
2025-09-15	55.0000	57.3000	54.9000	57.3000	+3.150%	6	218	+5.497%
2025-09-12	55.4700	55.5500	55.4700	55.5500	+1.945%	2	212	+8.821%
2025-09-11	58.0100	58.0100	54.4900	54.4900	-9.183%	33	210	+10.938%
2025-09-10	53.1200	60.9300	53.1200	60.0000	+43.541%	161	179	+0.750%
2025-09-09	44.9100	44.9100	41.8000	41.8000	-6.696%	41	93	+44.617%
2025-09-08	46.7400	48.6600	44.5000	44.8000	0.000%	55	53	+34.933%