Dark

AVGO20250620C155
AVGO Jun 20 2025 155.00 Call (AVGO250620C00155000)
option OPRA

EOD

May 12, 2025

65.47+18.519%(+10.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	65.47	65.47	65.47	65.47	+18.519%	2	496	0.000%
2025-05-09	55.24	55.24	55.24	55.24	-3.257%	2	496	+18.519%
2025-05-08	55.84	57.10	55.84	57.10	+15.564%	3	496	+14.658%
2025-05-07	49.41	49.41	49.41	49.41	+2.150%	4	498	+32.504%
2025-05-06	47.25	48.37	47.25	48.37	-2.676%	2	498	+35.352%
2025-05-05	49.70	49.70	49.70	49.70	-3.738%	1	497	+31.730%
2025-05-02	51.63	51.63	51.63	51.63	+8.035%	4	498	+26.806%
2025-05-01	46.09	47.79	46.09	47.79	+16.277%	8	500	+36.995%
2025-04-30	41.10	41.10	41.10	41.10	-1.297%	1	505	+59.294%
2025-04-25	38.65	41.64	38.65	41.64	+9.579%	152	504	+57.229%
2025-04-24	32.74	38.00	32.74	38.00	+29.693%	3	553	+72.289%
2025-04-23	30.48	30.48	29.30	29.30	+21.728%	4	553	+123.447%
2025-04-22	24.07	24.07	24.07	24.07	+9.909%	12	554	+171.998%
2025-04-21	22.65	22.65	20.15	21.90	-24.116%	26	554	+198.950%
2025-04-17	28.86	28.86	28.86	28.86	+14.660%	2	553	+126.854%
2025-04-16	28.05	28.05	25.17	25.17	-20.924%	20	553	+160.111%
2025-04-15	32.40	33.15	31.83	31.83	-4.127%	9	554	+105.686%
2025-04-14	32.08	33.20	32.08	33.20	-6.689%	12	553	+97.199%
2025-04-11	33.55	35.80	33.40	35.58	+30.713%	60	554	+84.008%
2025-04-10	31.08	31.25	27.22	27.22	-25.892%	36	551	+140.522%
2025-04-09	22.10	36.73	20.78	36.73	+86.921%	112	559	+78.247%
2025-04-08	23.60	25.65	19.16	19.65	+16.135%	86	588	+233.181%
2025-04-07	10.68	18.81	10.68	16.92	+28.085%	203	586	+286.939%
2025-04-04	12.94	16.30	10.75	13.21	-16.127%	388	518	+395.609%
2025-04-03	19.76	19.76	15.49	15.75	-36.105%	39	415	+315.683%
2025-04-02	24.65	24.65	24.65	24.65	+9.313%	1	390	+165.598%
2025-04-01	22.75	22.75	22.55	22.55	+2.036%	2	390	+190.333%
2025-03-31	20.10	22.10	20.05	22.10	-4.121%	75	391	+196.244%
2025-03-28	23.06	23.06	23.05	23.05	-27.856%	60	360	+184.035%
2025-03-26	35.42	35.42	31.95	31.95	-25.298%	10	330	+104.914%
2025-03-24	42.77	42.77	42.77	42.77	+3.937%	2	327	+53.075%
2025-03-20	43.02	43.02	41.15	41.15	-5.511%	3	329	+59.101%
2025-03-13	44.75	44.75	43.55	43.55	+9.285%	7	323	+50.333%
2025-03-10	39.85	39.85	39.85	39.85	+2.706%	5	323	+64.291%
2025-03-07	38.90	38.90	38.80	38.80	+12.074%	4	323	+68.737%
2025-03-06	37.05	37.05	34.62	34.62	-18.885%	9	321	+89.110%
2025-03-04	38.65	42.68	38.65	42.68	-4.412%	9	324	+53.397%
2025-03-03	44.65	44.65	44.65	44.65	-17.161%	2	327	+46.629%
2025-02-25	53.65	53.90	53.65	53.90	-29.459%	2	329	+21.466%
2025-02-19	76.41	76.41	76.41	76.41	-5.573%	10	329	-14.317%
2025-02-13	82.22	82.22	80.92	80.92	-6.397%	3	337	-19.093%
2025-02-11	86.45	86.45	86.45	86.45	+64.667%	3	337	-24.268%
2025-01-27	65.44	65.44	52.50	52.50	-29.025%	2	334	+24.705%
2025-01-10	73.97	73.97	73.97	73.97	-9.793%	2	335	-11.491%
2025-01-02	82.00	82.00	82.00	82.00	-7.229%	10	335	-20.159%
2024-12-27	88.39	88.39	88.39	88.39	+2.505%	2	339	-25.931%
2024-12-24	87.05	87.05	86.23	86.23	+3.060%	3	339	-24.075%
2024-12-23	83.67	83.67	83.67	83.67	-5.458%	5	339	-21.752%
2024-12-18	88.50	88.50	88.50	88.50	-2.982%	3	334	-26.023%
2024-12-17	90.85	91.22	90.85	91.22	-8.276%	3	331	-28.228%
2024-12-16	80.20	99.45	80.20	99.45	+31.235%	5	330	-34.168%
2024-12-13	69.00	76.20	68.70	75.78	+102.134%	110	330	-13.605%
2024-12-12	36.10	37.49	35.85	37.49	-6.741%	14	350	+74.633%
2024-12-11	40.00	40.20	40.00	40.20	+34.224%	2	354	+62.861%
2024-12-10	33.45	33.45	29.95	29.95	-14.429%	4	354	+118.598%
2024-12-09	36.05	36.05	35.00	35.00	-5.149%	3	351	+87.057%
2024-12-06	34.20	36.90	34.20	36.90	+25.042%	16	353	+77.425%
2024-12-05	29.51	29.51	29.51	29.51	+3.254%	1	359	+121.857%
2024-12-04	29.45	29.45	28.58	28.58	+3.177%	174	360	+129.076%
2024-12-03	25.55	27.70	25.55	27.70	+2.593%	12	459	+136.354%
2024-12-02	27.00	28.00	27.00	27.00	+10.883%	5	447	+142.481%
2024-11-29	24.35	24.35	24.35	24.35	+11.289%	2	449	+168.871%
2024-11-27	21.88	21.88	21.88	21.88	-12.234%	1	448	+199.223%
2024-11-26	24.92	24.96	24.92	24.93	-1.267%	150	448	+162.615%
2024-11-25	25.48	25.48	25.25	25.25	-2.697%	2	298	+159.287%
2024-11-22	25.95	25.95	25.95	25.95	-3.244%	2	296	+152.293%
2024-11-21	28.00	28.00	26.82	26.82	+7.280%	9	287	+144.109%
2024-11-20	25.50	25.50	25.00	25.00	-8.257%	5	287	+161.880%
2024-11-19	27.25	27.35	27.25	27.25	+0.184%	3	284	+140.257%
2024-11-18	27.20	27.20	27.20	27.20	-7.325%	5	284	+140.699%
2024-11-15	29.35	29.35	29.35	29.35	-27.869%	60	284	+123.066%
2024-11-08	40.69	40.69	40.69	40.69	+13.028%	4	301	+60.899%
2024-11-06	38.50	38.50	36.00	36.00	+14.286%	14	299	+81.861%
2024-11-01	31.50	31.50	31.50	31.50	0.000%	10	308	+107.841%
2024-10-31	31.50	31.50	31.50	31.50	-3.817%	1	308	+107.841%
2024-10-24	32.75	32.75	32.70	32.75	-5.755%	8	307	+99.908%
2024-10-23	34.75	34.75	34.75	34.75	-13.125%	4	302	+88.403%
2024-10-22	40.00	40.00	40.00	40.00	-7.300%	1	298	+63.675%
2024-10-17	43.15	43.15	43.15	43.15	+17.543%	4	299	+51.727%
2024-10-16	36.71	36.71	36.71	36.71	+1.972%	10	299	+78.344%
2024-10-15	36.00	36.00	35.99	36.00	-11.591%	4	299	+81.861%
2024-10-11	39.85	40.72	39.85	40.72	-9.632%	30	298	+60.781%
2024-10-09	38.50	45.17	38.50	45.06	+12.650%	219	283	+45.295%
2024-10-08	39.33	40.00	39.33	40.00	+6.242%	11	329	+63.675%
2024-10-07	37.65	37.65	37.65	37.65	+7.112%	5	334	+73.891%
2024-10-03	35.15	35.15	35.15	35.15	+2.778%	4	331	+86.259%
2024-10-02	34.20	34.20	34.20	34.20	-14.178%	8	328	+91.433%
2024-09-26	39.65	39.85	39.65	39.85	+11.531%	2	331	+64.291%
2024-09-25	36.55	37.75	35.73	35.73	+0.365%	17	332	+83.235%
2024-09-24	35.00	35.60	35.00	35.60	+8.075%	10	333	+83.904%
2024-09-20	32.94	32.94	32.94	32.94	-0.663%	2	333	+98.755%
2024-09-19	32.00	33.16	32.00	33.16	+13.874%	20	332	+97.437%
2024-09-18	29.95	29.95	29.12	29.12	+4.410%	2	334	+124.828%
2024-09-17	27.89	27.89	27.89	27.89	+0.252%	1	336	+134.744%
2024-09-16	27.82	27.82	27.82	27.82	-13.063%	5	336	+135.334%
2024-09-13	31.50	32.00	30.90	32.00	+3.896%	20	336	+104.594%
2024-09-12	30.75	30.80	30.00	30.80	+24.696%	11	329	+112.565%
2024-09-11	23.90	25.00	23.90	24.70	+26.667%	8	335	+165.061%
2024-09-10	15.20	19.50	15.20	19.50	+45.522%	30	335	+235.744%
2024-09-09	15.00	15.00	13.40	13.40	-7.266%	13	336	+388.582%
2024-09-06	17.11	19.05	13.30	14.45	-37.983%	450	328	+353.080%
2024-09-05	23.60	23.79	23.30	23.30	-6.010%	4	153	+180.987%
2024-09-04	22.80	24.79	22.80	24.79	+5.489%	7	154	+164.098%
2024-09-03	26.00	26.28	23.20	23.50	-15.468%	29	150	+178.596%
2024-08-30	27.31	27.80	27.31	27.80	+5.303%	6	130	+135.504%
2024-08-28	27.57	27.57	25.70	26.40	-3.650%	91	130	+147.992%
2024-08-26	30.00	30.00	27.40	27.40	-14.562%	20	78	+138.942%
2024-08-22	34.40	34.40	32.02	32.07	+1.810%	5	72	+104.147%
2024-08-20	31.20	31.50	31.20	31.50	-5.120%	4	77	+107.841%
2024-08-19	33.20	33.20	33.20	33.20	+5.097%	1	74	+97.199%
2024-08-16	31.59	31.59	31.59	31.59	-0.660%	2	73	+107.249%
2024-08-15	28.90	31.80	28.76	31.80	+18.657%	7	72	+105.881%
2024-08-14	26.35	26.80	26.35	26.80	+3.876%	6	75	+144.291%
2024-08-13	23.80	25.85	23.80	25.80	+22.565%	7	78	+153.760%
2024-08-12	21.05	21.05	21.05	21.05	-2.320%	1	72	+211.021%
2024-08-09	21.55	21.55	21.55	21.55	+7.321%	2	72	+203.805%
2024-08-08	19.30	20.08	19.30	20.08	-6.168%	17	71	+226.046%
2024-08-07	21.40	21.40	21.40	21.40	+2.392%	3	60	+205.935%
2024-08-05	18.10	20.90	18.10	20.90	-1.415%	31	57	+213.254%
2024-08-01	25.10	26.55	21.20	21.20	-16.863%	18	30	+208.821%
2024-07-31	24.00	25.50	24.00	25.50	+30.769%	12	22	+156.745%
2024-07-30	20.00	20.00	18.65	19.50	0.000%	10	10	+235.744%