Dark

AVGO20271217C600
AVGO Dec 17 2027 600.00 Call (AVGO271217C00600000)
option OPRA

EOD

Jul 1, 2026

42.64-6.017%(-2.73)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	43.4000	43.4000	42.6400	42.6400	-6.017%	3	3,295	0.000%
2026-06-30	45.3700	45.3700	45.3700	45.3700	+3.114%	2	3,292	-6.017%
2026-06-29	44.0000	44.0000	44.0000	44.0000	+4.019%	25	3,292	-3.091%
2026-06-26	44.9000	44.9000	42.3000	42.3000	-10.248%	7	3,292	+0.804%
2026-06-25	47.5000	48.0300	47.1300	47.1300	-0.987%	6	3,292	-9.527%
2026-06-24	49.9000	49.9000	47.6000	47.6000	-3.663%	8	3,294	-10.420%
2026-06-23	49.7600	49.7600	49.0000	49.4100	-10.343%	8	3,299	-13.702%
2026-06-22	58.1000	58.1000	55.1100	55.1100	-11.824%	11	3,292	-22.627%
2026-06-18	60.7200	62.5000	60.7200	62.5000	+14.890%	405	3,665	-31.776%
2026-06-17	54.2500	55.1000	54.2500	54.4000	+13.333%	3	3,665	-21.618%
2026-06-16	48.5000	48.5000	47.2000	48.0000	-10.280%	5	3,663	-11.167%
2026-06-15	54.1800	54.1800	52.9200	53.5000	+8.300%	5	3,662	-20.299%
2026-06-12	51.3500	51.3500	48.7300	49.4000	-4.040%	4	3,664	-13.684%
2026-06-11	51.4400	51.4800	51.4400	51.4800	+9.299%	6	3,660	-17.172%
2026-06-10	48.8300	49.9000	46.9500	47.1000	-11.963%	10	3,654	-9.469%
2026-06-09	50.0000	54.5800	47.1300	53.5000	-9.060%	18	3,648	-20.299%
2026-06-08	59.4500	59.4500	58.8300	58.8300	+6.964%	4	3,644	-27.520%
2026-06-05	62.1000	62.1000	54.7500	55.0000	-20.278%	33	3,641	-22.473%
2026-06-04	65.5000	69.4200	62.5000	68.9900	-33.523%	479	3,636	-38.194%
2026-06-03	101.4200	104.2300	101.0000	103.7800	+1.745%	46	3,931	-58.913%
2026-06-02	102.7200	105.6500	96.5400	102.0000	+16.972%	144	3,927	-58.196%
2026-06-01	81.1000	89.0000	80.0000	87.2000	+20.375%	22	3,971	-51.101%
2026-05-29	78.0000	78.0000	72.4400	72.4400	+9.509%	8	3,980	-41.137%
2026-05-28	65.4500	67.0000	65.4500	66.1500	+1.457%	80	3,979	-35.540%
2026-05-27	63.4200	65.2000	63.3500	65.2000	+1.875%	103	4,016	-34.601%
2026-05-26	68.1600	68.1700	64.0000	64.0000	+6.667%	302	4,017	-33.375%
2026-05-22	59.8000	60.0000	59.8000	60.0000	-4.913%	2	4,211	-28.933%
2026-05-20	63.1000	63.1000	63.1000	63.1000	-13.915%	1	4,211	-32.425%
2026-05-14	69.3000	74.1500	69.3000	73.3000	+19.673%	16	4,210	-41.828%
2026-05-13	58.0000	61.8600	58.0000	61.2500	-1.210%	18	4,227	-30.384%
2026-05-12	60.9000	62.0000	57.8000	62.0000	-7.130%	39	4,227	-31.226%
2026-05-11	66.1500	67.1900	65.0000	66.7600	+1.274%	10	4,227	-36.129%
2026-05-08	62.7200	66.0500	62.7200	65.9200	+13.753%	14	4,224	-35.316%
2026-05-07	59.5800	59.5800	55.6000	57.9500	-5.264%	19	4,226	-26.419%
2026-05-06	66.8500	66.8500	61.1700	61.1700	-7.107%	6	4,217	-30.293%
2026-05-05	60.5000	66.6000	60.5000	65.8500	+15.547%	52	4,217	-35.247%
2026-05-04	56.2900	57.2700	56.2900	56.9900	-4.635%	7	4,227	-25.180%
2026-05-01	59.5000	60.6000	59.5000	59.7600	+13.075%	3	4,222	-28.648%
2026-04-29	52.7500	52.8500	52.7500	52.8500	-0.283%	3	4,222	-19.319%
2026-04-28	53.0000	53.0000	53.0000	53.0000	-12.943%	1	4,223	-19.547%
2026-04-27	62.9800	63.0000	60.1900	60.8800	-3.853%	6	4,222	-29.961%
2026-04-24	60.0000	63.5000	60.0000	63.3200	-4.061%	4	4,222	-32.660%
2026-04-23	63.9000	66.0000	63.9000	66.0000	+4.232%	5	4,224	-35.394%
2026-04-22	56.7000	63.3200	56.7000	63.3200	+19.539%	84	4,224	-32.660%
2026-04-21	50.0000	52.9700	50.0000	52.9700	+3.518%	2	4,223	-19.502%
2026-04-20	53.8600	53.8600	51.0200	51.1700	-6.196%	3	4,223	-16.670%
2026-04-17	54.9000	55.1200	53.0100	54.5500	+4.202%	43	4,223	-21.833%
2026-04-16	51.8100	52.6100	51.5700	52.3500	+2.186%	21	4,218	-18.548%
2026-04-15	45.9000	51.6500	45.9000	51.2300	+15.124%	59	4,216	-16.768%
2026-04-14	44.7700	44.8200	44.5000	44.5000	-1.766%	6	4,182	-4.180%
2026-04-13	45.3000	45.3000	45.3000	45.3000	+3.425%	3	4,178	-5.872%
2026-04-10	40.0000	44.3000	40.0000	43.8000	+21.836%	16	4,175	-2.648%
2026-04-09	35.1500	37.0300	35.0400	35.9500	+4.203%	8	4,177	+18.609%
2026-04-08	32.5800	34.5000	32.0800	34.5000	+19.792%	35	4,174	+23.594%
2026-04-07	26.6900	28.8000	26.6000	28.8000	+22.034%	8	4,165	+48.056%
2026-04-01	23.6500	23.6500	23.6000	23.6000	+4.889%	11	4,162	+80.678%
2026-03-31	21.1900	22.5000	21.1900	22.5000	+8.538%	147	4,161	+89.511%
2026-03-30	20.0000	20.7500	20.0000	20.7300	-8.879%	8	4,091	+105.692%
2026-03-27	24.0300	24.0300	22.2000	22.7500	-8.671%	472	4,091	+87.429%
2026-03-26	25.6500	25.6500	24.4500	24.9100	-6.353%	47	4,016	+71.176%
2026-03-25	27.1900	27.6300	26.4000	26.6000	0.000%	84	4,019	+60.301%
2026-03-24	26.5500	26.6000	26.5500	26.6000	-4.830%	2	3,983	+60.301%
2026-03-23	27.0000	28.3300	26.9000	27.9500	+9.180%	108	3,983	+52.558%
2026-03-20	27.3100	27.3100	25.5500	25.6000	-7.078%	36	3,958	+66.563%
2026-03-19	25.3500	27.6400	25.0000	27.5500	+4.356%	1,066	3,951	+54.773%
2026-03-18	28.6000	29.4500	26.4000	26.4000	-5.647%	101	3,249	+61.515%
2026-03-17	30.8000	30.8000	27.5900	27.9800	-10.321%	909	3,218	+52.395%
2026-03-16	30.6000	31.7000	30.2500	31.2000	+1.200%	545	2,850	+36.667%
2026-03-13	34.1500	34.1500	30.3000	30.8300	-6.830%	440	2,520	+38.307%
2026-03-12	34.5300	34.5300	33.0900	33.0900	-7.853%	27	2,105	+28.861%
2026-03-11	35.4500	35.9100	35.0200	35.9100	-4.240%	57	2,099	+18.741%
2026-03-10	39.1000	39.3000	37.5000	37.5000	+0.617%	44	2,083	+13.707%
2026-03-09	32.2000	38.0500	32.2000	37.2700	+12.803%	162	2,064	+14.408%
2026-03-06	33.4900	35.2500	32.9200	33.0400	+10.133%	66	1,987	+29.056%
2026-03-05	31.0000	33.0000	30.0000	30.0000	+5.263%	987	1,948	+42.133%
2026-03-04	28.5000	29.9500	28.3500	28.5000	+1.568%	64	1,246	+49.614%
2026-03-03	29.2000	29.2000	27.6200	28.0600	-5.681%	97	1,235	+51.960%
2026-03-02	30.1500	30.4500	29.3500	29.7500	-1.977%	74	1,180	+43.328%
2026-02-27	29.8500	31.4000	29.6500	30.3500	-2.254%	157	1,147	+40.494%
2026-02-26	31.9500	31.9500	29.0000	31.0500	-14.955%	273	1,018	+37.327%
2026-02-25	36.6500	37.3000	35.6000	36.5100	+8.725%	128	831	+16.790%
2026-02-24	32.2500	33.8500	32.1500	33.5800	-2.384%	115	831	+26.980%
2026-02-23	35.5500	35.9700	34.2500	34.4000	-4.312%	251	780	+23.953%
2026-02-20	38.0500	38.1000	35.7500	35.9500	-0.691%	46	656	+18.609%
2026-02-19	35.5500	38.1500	35.5500	36.2000	+0.836%	189	633	+17.790%
2026-02-18	36.3000	36.9500	35.5000	35.9000	-1.644%	225	516	+18.774%
2026-02-17	36.0000	37.2500	35.8500	36.5000	+3.195%	232	392	+16.822%
2026-02-13	35.5000	35.5000	35.3700	35.3700	-8.415%	2	322	+20.554%
2026-02-12	38.5000	38.6200	38.5000	38.6200	-2.524%	5	322	+10.409%
2026-02-10	39.6200	39.6200	39.6200	39.6200	-6.623%	1	326	+7.622%
2026-02-09	39.0000	42.7000	39.0000	42.4300	+20.746%	8	325	+0.495%
2026-02-06	35.1400	35.1400	35.1400	35.1400	+17.525%	1	317	+21.343%
2026-02-05	31.3800	33.1000	29.9000	29.9000	+3.175%	4	317	+42.609%
2026-02-04	30.0000	30.0000	26.4000	28.9800	-1.328%	7	318	+47.136%
2026-02-03	31.0100	31.1500	29.3700	29.3700	-18.417%	3	317	+45.182%
2026-01-30	36.2000	36.2000	36.0000	36.0000	+4.651%	6	317	+18.444%
2026-01-29	32.8400	34.4000	32.8400	34.4000	-2.550%	3	316	+23.953%
2026-01-28	35.3000	35.3000	35.3000	35.3000	+0.570%	2	313	+20.793%
2026-01-27	34.8000	35.1000	34.8000	35.1000	+4.433%	2	311	+21.481%
2026-01-26	33.3000	33.6100	33.3000	33.6100	+7.552%	10	310	+26.867%
2026-01-23	31.1200	31.2500	30.4700	31.2500	-6.577%	36	300	+36.448%
2026-01-22	33.6700	33.6700	33.4500	33.4500	+0.450%	4	291	+27.474%
2026-01-21	35.0500	35.0500	33.3000	33.3000	-7.628%	8	294	+28.048%
2026-01-20	37.7100	38.1000	36.0000	36.0500	-7.445%	49	294	+18.280%
2026-01-16	40.0000	40.1600	38.9500	38.9500	+4.761%	3	291	+9.474%
2026-01-14	37.5000	37.6000	36.6000	37.1800	-11.623%	57	291	+14.685%
2026-01-13	41.5000	43.7300	41.5000	42.0700	+0.791%	121	319	+1.355%
2026-01-12	40.7000	41.7400	40.1400	41.7400	+8.444%	17	268	+2.156%
2026-01-09	35.9000	38.8900	35.9000	38.4900	+11.565%	24	251	+10.782%
2026-01-08	35.8000	35.8000	34.5000	34.5000	-10.506%	4	228	+23.594%
2026-01-07	37.3000	39.3500	37.3000	38.5500	-5.049%	7	228	+10.610%
2026-01-06	38.1500	40.6000	38.1500	40.6000	+5.045%	110	229	+5.025%
2026-01-05	37.7000	38.7000	37.7000	38.6500	-3.254%	20	233	+10.323%
2026-01-02	39.9500	39.9500	39.9500	39.9500	+2.436%	1	233	+6.733%
2025-12-31	39.0000	39.0000	39.0000	39.0000	-4.878%	5	232	+9.333%
2025-12-26	40.4000	41.0000	40.4000	41.0000	+1.110%	2	232	+4.000%
2025-12-24	41.0000	41.0000	40.5500	40.5500	+0.745%	4	231	+5.154%
2025-12-23	39.7500	40.3900	39.7500	40.2500	+9.673%	36	231	+5.938%
2025-12-22	37.0000	37.0000	36.7000	36.7000	+1.803%	16	206	+16.185%
2025-12-19	35.3800	36.1500	35.3800	36.0500	+5.348%	55	201	+18.280%
2025-12-18	33.8000	34.2200	33.5200	34.2200	+2.149%	9	153	+24.605%
2025-12-17	35.6000	35.7500	32.3800	33.5000	-13.904%	85	151	+27.284%
2025-12-16	39.6200	40.7500	37.6000	38.9100	-0.740%	25	112	+9.586%
2025-12-15	43.7000	43.7000	39.2000	39.2000	-14.504%	40	105	+8.776%
2025-12-12	51.0500	51.8000	44.7500	45.8500	-31.042%	66	72	-7.001%
2025-12-11	62.3900	66.4900	61.9000	66.4900	-3.638%	15	30	-35.870%
2025-12-10	64.8600	69.0000	64.4200	69.0000	0.000%	25	25	-38.203%