Dark

AVGO20271217C520
AVGO Dec 17 2027 520.00 Call (AVGO271217C00520000)
option OPRA

EOD

Jul 1, 2026

56.00+0.719%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	56.0000	56.0000	56.0000	56.0000	+0.719%	1	378	0.000%
2026-06-29	55.6000	55.6000	55.6000	55.6000	-4.713%	34	377	+0.719%
2026-06-26	58.3500	58.3500	58.3500	58.3500	-17.782%	3	357	-4.027%
2026-06-17	70.9700	70.9700	70.9700	70.9700	+3.682%	1	354	-21.093%
2026-06-15	68.4500	68.4500	68.4500	68.4500	+6.124%	1	355	-18.188%
2026-06-12	64.5000	64.5000	64.5000	64.5000	-4.004%	1	355	-13.178%
2026-06-11	63.3900	67.1900	63.3900	67.1900	-2.169%	2	354	-16.654%
2026-06-09	68.6800	68.6800	68.6800	68.6800	-11.381%	1	353	-18.462%
2026-06-05	77.5000	77.5000	77.5000	77.5000	-10.745%	2	354	-27.742%
2026-06-04	84.5000	87.1500	80.8200	86.8300	-32.010%	357	356	-35.506%
2026-06-03	126.6700	127.7100	126.6700	127.7100	+6.098%	10	662	-56.151%
2026-06-02	126.6700	126.6700	120.3700	120.3700	+7.329%	4	663	-53.477%
2026-06-01	101.9400	112.9500	101.9400	112.1500	+34.344%	39	662	-50.067%
2026-05-26	82.8700	83.4800	80.8000	83.4800	+5.993%	355	629	-32.918%
2026-05-21	79.1500	79.1500	78.7600	78.7600	-12.206%	6	333	-28.898%
2026-05-14	89.4500	89.7100	89.4500	89.7100	+4.217%	6	331	-37.577%
2026-05-11	86.6300	86.6300	86.0800	86.0800	+0.233%	11	335	-34.944%
2026-05-08	85.9100	85.9100	85.8800	85.8800	+0.468%	17	335	-34.793%
2026-05-05	85.7300	85.7300	85.4800	85.4800	+6.944%	2	335	-34.488%
2026-05-01	78.9700	80.1000	78.9200	79.9300	+16.228%	77	310	-29.939%
2026-04-29	70.1900	70.1900	68.7600	68.7700	+0.262%	39	310	-18.569%
2026-04-28	72.7400	72.7400	68.5900	68.5900	-18.559%	4	306	-18.355%
2026-04-23	84.5700	84.5900	84.2200	84.2200	+4.168%	5	305	-33.507%
2026-04-22	77.7700	80.8500	77.7700	80.8500	+16.030%	11	304	-30.736%
2026-04-21	69.6000	69.7200	69.6000	69.6800	+2.955%	6	291	-19.633%
2026-04-20	67.6800	67.6800	67.6800	67.6800	-4.944%	1	291	-17.258%
2026-04-17	71.2000	71.2000	71.2000	71.2000	+2.050%	4	290	-21.348%
2026-04-16	69.3700	69.7700	68.6000	69.7700	+25.036%	4	286	-19.736%
2026-04-10	55.8000	55.8000	55.8000	55.8000	+14.862%	1	286	+0.358%
2026-04-09	49.8700	49.8700	48.5400	48.5800	+3.362%	8	286	+15.274%
2026-04-08	47.0000	47.0000	47.0000	47.0000	+42.338%	1	289	+19.149%
2026-04-01	32.7300	33.0200	32.7200	33.0200	+5.025%	6	288	+69.594%
2026-03-31	29.5400	31.4400	29.4400	31.4400	+18.642%	5	293	+78.117%
2026-03-30	28.4700	28.4700	26.5000	26.5000	-12.886%	6	293	+111.321%
2026-03-27	30.4200	30.4200	30.4200	30.4200	-15.851%	2	294	+84.089%
2026-03-25	36.4000	36.4000	36.1000	36.1500	-0.276%	4	294	+54.910%
2026-03-24	36.2500	36.2500	36.2500	36.2500	+2.517%	2	292	+54.483%
2026-03-20	35.3000	35.3600	35.1300	35.3600	+1.260%	50	292	+58.371%
2026-03-19	34.7700	34.9200	34.7700	34.9200	-7.128%	2	278	+60.367%
2026-03-18	37.5500	37.6000	37.5500	37.6000	+0.481%	2	278	+48.936%
2026-03-17	37.0900	37.4200	37.0900	37.4200	-20.720%	44	277	+49.653%
2026-03-11	47.2000	47.2000	47.1700	47.2000	-5.506%	20	277	+18.644%
2026-03-10	52.0000	52.0000	49.9500	49.9500	+12.500%	3	277	+12.112%
2026-03-06	44.5000	44.5000	44.4000	44.4000	+6.859%	3	278	+26.126%
2026-03-05	43.5200	43.5300	41.5000	41.5500	+10.800%	41	279	+34.777%
2026-03-03	37.6500	37.6500	37.5000	37.5000	-21.334%	2	279	+49.333%
2026-02-25	47.6700	47.6700	47.6700	47.6700	+4.746%	2	282	+17.474%
2026-02-24	45.5100	45.5100	45.5100	45.5100	-1.579%	1	282	+23.050%
2026-02-23	46.2900	46.2900	46.2400	46.2400	-4.561%	8	282	+21.107%
2026-02-19	48.4500	48.4500	48.4500	48.4500	0.000%	10	284	+15.583%
2026-02-12	48.4500	48.4500	48.4500	48.4500	-6.557%	1	284	+15.583%
2026-02-09	51.8500	51.8500	51.8500	51.8500	+18.379%	3	284	+8.004%
2026-02-05	41.7500	43.8000	41.7500	43.8000	+19.184%	24	285	+27.854%
2026-02-04	35.0500	36.7500	35.0500	36.7500	-9.125%	8	281	+52.381%
2026-02-03	40.4400	40.4400	40.4400	40.4400	-7.986%	5	283	+38.477%
2026-01-29	43.9500	43.9500	43.9500	43.9500	-1.963%	7	281	+27.418%
2026-01-26	44.8300	44.8300	44.8300	44.8300	-3.133%	2	281	+24.916%
2026-01-21	46.2800	46.2800	46.2800	46.2800	-17.651%	1	281	+21.003%
2026-01-13	56.3900	56.3900	56.2000	56.2000	+5.540%	2	280	-0.356%
2025-12-29	53.2500	53.2500	53.2500	53.2500	+5.341%	2	279	+5.164%
2025-12-22	50.5500	50.5500	50.5500	50.5500	+7.325%	1	279	+10.781%
2025-12-19	46.8200	47.1000	46.8200	47.1000	-7.009%	3	279	+18.896%
2025-12-16	50.7000	50.7000	50.6500	50.6500	-35.428%	7	279	+10.563%
2025-12-11	79.2100	82.0400	78.4400	78.4400	-5.834%	26	276	-28.608%
2025-12-08	80.9800	83.3000	80.9800	83.3000	+18.190%	64	275	-32.773%
2025-12-03	70.6000	70.6000	70.4800	70.4800	-9.350%	2	325	-20.545%
2025-12-01	75.2500	77.7500	75.2000	77.7500	-3.176%	4	324	-27.974%
2025-11-28	80.3000	80.3000	80.3000	80.3000	+0.275%	2	323	-30.262%
2025-11-26	80.8400	80.8400	80.0100	80.0800	+11.875%	31	294	-30.070%
2025-11-25	71.5800	71.5800	71.5800	71.5800	+24.704%	5	294	-21.766%
2025-11-19	59.1500	59.1500	57.3500	57.4000	+9.962%	16	294	-2.439%
2025-11-18	52.2000	52.2000	52.2000	52.2000	-2.430%	14	281	+7.280%
2025-11-17	53.5000	53.5000	53.5000	53.5000	-0.280%	18	280	+4.673%
2025-11-14	51.5500	54.3000	49.7000	53.6500	+0.468%	95	280	+4.380%
2025-11-13	52.0500	53.4000	52.0500	53.4000	-6.888%	23	288	+4.869%
2025-11-06	57.3500	57.3500	57.3500	57.3500	-4.876%	3	287	-2.354%
2025-11-05	60.2900	60.2900	60.2900	60.2900	-16.507%	3	284	-7.116%
2025-10-29	65.4200	72.2100	65.4200	72.2100	+19.178%	32	285	-22.448%
2025-10-28	58.2800	60.5900	57.5500	60.5900	+7.201%	34	253	-7.576%
2025-10-27	53.0000	56.6800	53.0000	56.5200	+23.920%	14	223	-0.920%
2025-10-22	45.6100	45.6100	45.6100	45.6100	-3.918%	6	223	+22.780%
2025-10-21	47.4900	47.4900	47.4500	47.4700	-6.702%	4	223	+17.969%
2025-10-20	50.8800	50.8800	50.8800	50.8800	-6.539%	2	224	+10.063%
2025-10-15	52.4100	54.4400	52.2700	54.4400	+6.703%	4	224	+2.866%
2025-10-14	51.0200	51.0200	51.0200	51.0200	-5.798%	2	224	+9.761%
2025-10-13	50.7600	55.0200	50.7600	54.1600	+23.851%	15	226	+3.397%
2025-10-10	44.1500	44.1500	43.7300	43.7300	-6.139%	10	224	+28.059%
2025-10-08	45.2500	46.5900	44.9700	46.5900	+8.198%	5	220	+20.197%
2025-10-06	43.0900	43.1500	42.9200	43.0600	-4.311%	9	218	+30.051%
2025-10-02	45.0000	45.0000	45.0000	45.0000	+7.656%	20	218	+24.444%
2025-10-01	41.8000	41.8000	41.8000	41.8000	+12.366%	50	198	+33.971%
2025-09-30	37.2000	37.2000	37.2000	37.2000	-3.752%	2	148	+50.538%
2025-09-29	38.6500	38.6500	38.6500	38.6500	-11.556%	60	148	+44.890%
2025-09-23	43.7100	43.8000	43.7000	43.7000	-11.806%	29	147	+28.146%
2025-09-15	49.5500	49.5500	49.5500	49.5500	-0.721%	2	132	+13.017%
2025-09-12	49.8800	49.9100	49.8800	49.9100	-0.379%	20	130	+12.202%
2025-09-11	53.1900	53.1900	50.0500	50.1000	-3.468%	110	140	+11.776%
2025-09-10	51.6000	54.8500	50.6000	51.9000	0.000%	88	76	+7.900%