Dark

AVGO20271217C530
AVGO Dec 17 2027 530.00 Call (AVGO271217C00530000)
option OPRA

EOD

Jun 24, 2026

62.55+5.838%(+3.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	62.5500	62.5500	62.5500	62.5500	+5.838%	1	1,146	0.000%
2026-06-16	59.1000	59.1000	59.1000	59.1000	-14.224%	1	1,147	+5.838%
2026-06-15	68.9000	68.9000	68.9000	68.9000	+7.825%	1	1,147	-9.216%
2026-06-12	63.9000	63.9000	63.9000	63.9000	+6.910%	1	1,147	-2.113%
2026-06-10	59.7700	59.7700	59.7700	59.7700	-10.282%	1	1,147	+4.651%
2026-06-09	66.6200	66.6200	66.6200	66.6200	-4.692%	1	1,148	-6.109%
2026-06-08	71.9000	71.9000	69.9000	69.9000	-17.141%	3	1,147	-10.515%
2026-06-04	80.5500	84.3600	76.5000	84.3600	-32.072%	24	1,148	-25.853%
2026-06-03	120.9300	125.8500	120.9300	124.1900	+6.218%	29	1,129	-49.634%
2026-06-02	119.5000	119.5000	116.0300	116.9200	+6.359%	101	1,128	-46.502%
2026-06-01	107.9200	109.9500	107.9200	109.9300	+18.204%	3	1,094	-43.100%
2026-05-29	95.3000	95.3000	93.0000	93.0000	+12.659%	2	1,092	-32.742%
2026-05-27	82.5500	82.5500	82.5500	82.5500	+13.862%	1	1,092	-24.228%
2026-05-19	72.5000	72.5000	72.5000	72.5000	-9.375%	1	1,092	-13.724%
2026-05-18	80.0000	80.0000	80.0000	80.0000	-4.192%	2	1,093	-21.813%
2026-05-15	81.0700	83.5000	81.0700	83.5000	-7.222%	22	1,093	-25.090%
2026-05-14	88.4700	90.0000	88.4700	90.0000	+7.271%	6	1,102	-30.500%
2026-05-11	83.9500	83.9500	83.9000	83.9000	+6.068%	2	1,107	-25.447%
2026-05-07	79.1000	79.1000	79.1000	79.1000	-2.249%	2	1,108	-20.923%
2026-05-05	80.9200	80.9200	80.9200	80.9200	+7.108%	1	1,108	-22.701%
2026-05-01	75.5500	75.5500	75.5500	75.5500	+0.935%	1	1,110	-17.207%
2026-04-30	72.4800	74.8500	72.4800	74.8500	+11.053%	3	1,110	-16.433%
2026-04-28	67.4000	67.4000	67.4000	67.4000	-12.285%	1	1,110	-7.196%
2026-04-27	76.9100	76.9100	76.8400	76.8400	+1.426%	10	1,110	-18.597%
2026-04-24	76.2000	76.2200	75.7600	75.7600	-8.192%	50	1,110	-17.437%
2026-04-23	81.0600	82.5200	81.0600	82.5200	+6.190%	15	1,110	-24.200%
2026-04-22	72.9500	77.7100	72.9500	77.7100	+12.918%	5	1,097	-19.508%
2026-04-17	68.8200	68.8200	68.8200	68.8200	+5.407%	1	1,095	-9.111%
2026-04-15	65.1000	65.2900	64.9600	65.2900	+13.331%	8	1,095	-4.197%
2026-04-14	57.6100	57.6100	57.6100	57.6100	+2.418%	1	1,093	+8.575%
2026-04-13	56.2500	56.2500	56.2500	56.2500	+2.180%	3	1,093	+11.200%
2026-04-10	49.0000	55.0500	49.0000	55.0500	+23.847%	5	1,090	+13.624%
2026-04-08	44.4500	44.4500	44.4500	44.4500	+44.788%	1	1,089	+40.720%
2026-04-01	31.0000	31.0000	30.7000	30.7000	+2.197%	3	1,090	+103.746%
2026-03-31	30.0400	30.0400	30.0400	30.0400	+18.175%	1	1,090	+108.222%
2026-03-30	26.1000	26.1000	25.4200	25.4200	-16.216%	4	1,091	+146.066%
2026-03-27	30.3400	30.3400	30.3400	30.3400	-5.864%	4	1,092	+106.163%
2026-03-26	32.2300	32.2300	32.2300	32.2300	-7.518%	2	1,092	+94.074%
2026-03-25	34.8200	34.9000	34.7100	34.8500	-1.107%	34	1,092	+79.484%
2026-03-24	35.2800	35.2800	35.2400	35.2400	+0.399%	2	1,076	+77.497%
2026-03-23	35.6300	35.9000	35.1000	35.1000	+3.235%	3	1,076	+78.205%
2026-03-20	33.9500	34.0500	33.9000	34.0000	-7.357%	8	1,077	+83.971%
2026-03-17	37.4800	38.0500	35.5000	36.7000	-11.566%	91	1,078	+70.436%
2026-03-13	41.5000	41.5000	41.5000	41.5000	-2.810%	1	1,146	+50.723%
2026-03-12	43.0100	43.6500	42.7000	42.7000	-5.468%	9	1,147	+46.487%
2026-03-11	46.1000	46.1000	45.1700	45.1700	-2.860%	2	1,150	+38.477%
2026-03-10	46.5000	46.5000	46.5000	46.5000	-1.899%	1	1,152	+34.516%
2026-03-09	47.4000	47.4000	47.4000	47.4000	+4.245%	1	1,152	+31.962%
2026-03-06	45.1700	45.4700	45.1700	45.4700	+8.650%	2	1,152	+37.563%
2026-03-05	41.2700	41.8500	41.2700	41.8500	+11.303%	46	1,152	+49.462%
2026-02-26	37.7000	37.7000	37.6000	37.6000	-17.363%	2	1,197	+66.356%
2026-02-25	45.5500	45.5500	45.5000	45.5000	+6.557%	2	1,198	+37.473%
2026-02-24	42.7000	42.7000	42.7000	42.7000	-4.581%	2	1,198	+46.487%
2026-02-23	45.6400	45.6400	44.7500	44.7500	-1.323%	4	1,198	+39.777%
2026-02-20	47.6500	47.7000	45.3500	45.3500	-0.657%	25	1,199	+37.927%
2026-02-19	45.6500	45.6500	45.6500	45.6500	-0.262%	2	1,188	+37.021%
2026-02-18	45.7500	45.8000	45.7500	45.7700	-2.138%	4	1,188	+36.662%
2026-02-17	46.7700	46.7700	46.7700	46.7700	-7.606%	1	1,188	+33.740%
2026-02-09	50.6200	50.6200	50.6200	50.6200	+14.785%	4	1,189	+23.568%
2026-02-06	44.0500	44.1000	43.9000	44.1000	+8.755%	30	1,191	+41.837%
2026-02-05	40.5500	40.5500	40.5500	40.5500	+8.133%	1	1,164	+54.254%
2026-02-04	38.0000	38.0000	33.7700	37.5000	-6.250%	23	1,164	+66.800%
2026-02-03	40.0000	40.0000	40.0000	40.0000	-8.571%	1	1,168	+56.375%
2026-01-29	43.7500	43.7500	43.7500	43.7500	-2.756%	1	1,167	+42.971%
2026-01-28	44.9800	44.9900	44.9800	44.9900	-1.983%	2	1,167	+39.031%
2026-01-27	45.9000	45.9000	45.9000	45.9000	+6.275%	1	1,167	+36.275%
2026-01-26	43.1900	43.1900	43.1900	43.1900	+7.251%	1	1,167	+44.825%
2026-01-23	40.2700	40.2700	40.2700	40.2700	-7.722%	1	1,167	+55.327%
2026-01-22	43.6000	43.6400	43.6000	43.6400	-15.262%	2	1,167	+43.332%
2026-01-16	51.5000	51.5000	51.5000	51.5000	+0.409%	2	1,168	+21.456%
2026-01-15	51.2900	51.2900	51.2900	51.2900	+9.500%	2	1,168	+21.954%
2026-01-14	46.8400	46.8400	46.8400	46.8400	-12.120%	1	1,170	+33.540%
2026-01-12	51.2500	53.3500	51.2500	53.3000	+8.510%	53	1,170	+17.355%
2026-01-09	49.1900	49.1900	49.1200	49.1200	+9.643%	2	1,203	+27.341%
2026-01-08	44.8000	44.8000	44.8000	44.8000	-19.424%	3	1,204	+39.621%
2026-01-02	55.6000	55.6000	55.6000	55.6000	+5.303%	5	1,207	+12.500%
2025-12-26	52.5000	52.8000	52.5000	52.8000	+0.190%	33	1,207	+18.466%
2025-12-24	52.7000	52.7000	52.7000	52.7000	+16.336%	2	1,225	+18.691%
2025-12-19	47.0000	47.0000	45.2500	45.3000	+8.503%	13	1,225	+38.079%
2025-12-17	42.6500	42.6500	41.7500	41.7500	-13.988%	2	1,224	+49.820%
2025-12-15	56.9500	56.9500	48.5400	48.5400	-14.976%	5	1,223	+28.863%
2025-12-12	68.0000	68.0000	57.0900	57.0900	-30.942%	20	1,225	+9.564%
2025-12-11	78.6300	82.6700	77.0000	82.6700	-3.400%	24	1,225	-24.338%
2025-12-10	82.7200	85.5800	82.7200	85.5800	+4.493%	4	1,248	-26.910%
2025-12-09	81.7500	81.9000	81.7500	81.9000	+1.689%	10	1,245	-23.626%
2025-12-08	78.5800	80.5400	77.5500	80.5400	+18.007%	60	1,245	-22.337%
2025-12-03	66.3600	68.3200	66.3600	68.2500	-5.927%	21	1,240	-8.352%
2025-12-01	74.9500	74.9500	72.4000	72.5500	+4.599%	11	1,235	-13.784%
2025-11-25	69.5000	69.5000	69.3400	69.3600	+4.773%	9	1,234	-9.818%
2025-11-20	64.3500	66.2000	63.7300	66.2000	+21.024%	9	1,234	-5.514%
2025-11-19	58.7300	58.7300	54.5000	54.7000	+5.294%	27	1,234	+14.351%
2025-11-17	53.5100	53.5100	51.9500	51.9500	-0.058%	4	1,223	+20.404%
2025-11-14	48.2500	52.3500	47.8500	51.9800	+4.841%	512	1,224	+20.335%
2025-11-13	51.4700	52.3000	47.9900	49.5800	-9.592%	115	989	+26.160%
2025-11-12	55.6000	56.2600	54.6500	54.8400	-1.808%	152	1,009	+14.059%
2025-11-11	55.1500	55.9000	55.1500	55.8500	-1.863%	203	1,007	+11.996%
2025-11-10	55.4600	56.9100	55.4600	56.9100	+15.647%	36	1,057	+9.910%
2025-11-07	49.7000	49.7000	49.1000	49.2100	-15.228%	7	1,022	+27.108%
2025-11-05	58.0500	58.0500	58.0500	58.0500	+8.201%	1	1,022	+7.752%
2025-11-04	58.4200	58.4200	53.6500	53.6500	-9.068%	4	1,022	+16.589%
2025-11-03	60.6000	60.6000	59.0000	59.0000	-11.278%	2	1,022	+6.017%
2025-10-30	66.5000	66.5000	66.5000	66.5000	-5.674%	1	1,022	-5.940%
2025-10-29	62.6000	70.5000	62.2500	70.5000	+15.764%	107	1,023	-11.277%
2025-10-28	55.5800	60.9200	55.5000	60.9000	+12.778%	153	1,030	+2.709%
2025-10-27	53.0000	54.0000	52.7300	54.0000	+6.362%	10	965	+15.833%
2025-10-24	49.6500	50.7700	49.4800	50.7700	+8.715%	20	965	+23.203%
2025-10-23	46.7800	47.1500	46.6900	46.7000	+6.718%	11	946	+33.940%
2025-10-22	43.7600	43.7600	43.7600	43.7600	-3.972%	3	938	+42.939%
2025-10-21	47.0000	47.0000	45.5700	45.5700	-8.032%	4	938	+37.261%
2025-10-20	51.9700	52.1100	48.7700	49.5500	-1.295%	89	936	+26.236%
2025-10-17	49.7000	50.2000	49.7000	50.2000	-3.831%	5	886	+24.602%
2025-10-16	53.2000	53.2000	51.5500	52.2000	+2.554%	12	891	+19.828%
2025-10-15	50.6500	53.6000	50.6500	50.9000	+4.197%	27	889	+22.888%
2025-10-14	47.1000	48.8500	46.8000	48.8500	-6.952%	7	878	+28.045%
2025-10-13	49.6000	53.7000	47.1000	52.5000	+35.624%	198	873	+19.143%
2025-10-10	46.6000	46.6000	38.7100	38.7100	-11.923%	11	890	+61.586%
2025-10-09	43.8700	43.9500	43.8700	43.9500	-1.744%	11	891	+42.321%
2025-10-08	41.4000	44.7300	41.4000	44.7300	+10.444%	68	893	+39.839%
2025-10-07	39.9500	40.7500	38.4500	40.5000	-0.491%	48	952	+54.444%
2025-10-06	40.4500	41.3000	40.4500	40.7000	+0.370%	5	906	+53.686%
2025-10-03	41.3000	41.5000	40.5500	40.5500	0.000%	6	909	+54.254%
2025-10-02	44.0800	44.0800	40.5500	40.5500	+5.188%	42	911	+54.254%
2025-10-01	35.6800	40.0000	35.6800	38.5500	+4.755%	124	894	+62.257%
2025-09-30	35.3500	36.8000	35.3500	36.8000	+0.822%	27	845	+69.973%
2025-09-29	39.9500	39.9500	36.5000	36.5000	-5.928%	102	819	+71.370%
2025-09-26	38.7000	39.3500	38.7000	38.8000	-2.267%	44	723	+61.211%
2025-09-25	39.0000	39.7000	37.7000	39.7000	-5.318%	16	682	+57.557%
2025-09-24	41.4000	41.9300	41.4000	41.9300	+0.963%	2	672	+49.177%
2025-09-23	42.3500	42.8000	41.4000	41.5300	-1.936%	23	670	+50.614%
2025-09-22	42.1000	43.2000	42.1000	42.3500	-1.626%	13	655	+47.698%
2025-09-19	40.2500	43.0500	40.2500	43.0500	+0.584%	73	650	+45.296%
2025-09-18	43.8000	43.8300	42.0000	42.8000	+2.687%	10	607	+46.145%
2025-09-17	45.6000	45.6000	41.6800	41.6800	-14.590%	58	603	+50.072%
2025-09-16	48.5000	49.4500	48.0000	48.8000	-3.443%	45	596	+28.176%
2025-09-15	47.5000	50.5400	47.5000	50.5400	+3.101%	79	567	+23.763%
2025-09-12	47.8000	49.2000	47.5000	49.0200	+1.701%	8	493	+27.601%
2025-09-11	53.2000	53.2000	47.8100	48.2000	-9.484%	234	490	+29.772%
2025-09-10	42.0000	54.3500	42.0000	53.2500	+45.970%	150	282	+17.465%
2025-09-09	38.8000	38.8000	36.4800	36.4800	-6.939%	11	193	+71.464%
2025-09-08	40.1300	43.2000	39.2000	39.2000	0.000%	207	192	+59.566%