Dark

AVGO20250620C156
AVGO Jun 20 2025 156.00 Call (AVGO250620C00156000)
option OPRA

EOD

May 8, 2025

54.59+14.325%(+6.84)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	52.35	54.67	52.35	54.59	+14.325%	4	829	0.000%
2025-05-06	45.20	47.75	44.78	47.75	-4.975%	8	831	+14.325%
2025-05-02	50.25	50.25	50.25	50.25	+24.845%	2	836	+8.637%
2025-04-30	40.25	40.25	40.25	40.25	+0.625%	1	836	+35.627%
2025-04-29	40.20	40.20	40.00	40.00	+5.541%	3	836	+36.475%
2025-04-28	37.90	37.90	37.90	37.90	+26.081%	1	839	+44.037%
2025-04-23	29.47	30.81	29.47	30.06	+29.849%	8	839	+81.603%
2025-04-22	23.15	23.15	23.15	23.15	+5.708%	1	839	+135.810%
2025-04-21	22.00	22.00	19.55	21.90	-13.949%	48	840	+149.269%
2025-04-16	25.20	25.45	23.40	25.45	-23.112%	9	835	+114.499%
2025-04-15	33.10	33.10	33.10	33.10	-2.216%	1	842	+64.924%
2025-04-11	33.00	33.85	33.00	33.85	+7.460%	32	843	+61.270%
2025-04-10	30.15	31.50	28.09	31.50	-5.320%	23	846	+73.302%
2025-04-09	21.36	33.27	21.05	33.27	+78.871%	10	856	+64.082%
2025-04-08	24.90	24.90	18.59	18.60	+6.835%	17	855	+193.495%
2025-04-07	13.55	17.70	13.55	17.41	+38.175%	49	844	+213.555%
2025-04-04	12.25	13.80	10.20	12.60	-15.719%	160	824	+333.254%
2025-04-03	18.88	18.89	14.95	14.95	-37.708%	20	806	+265.151%
2025-04-02	24.00	24.00	24.00	24.00	+3.672%	1	799	+127.458%
2025-04-01	23.20	23.20	23.15	23.15	+12.107%	7	799	+135.810%
2025-03-31	19.55	21.20	19.55	20.65	-20.116%	53	799	+164.358%
2025-03-27	28.05	28.05	25.80	25.85	-37.935%	22	779	+111.180%
2025-03-21	41.65	41.65	41.65	41.65	-2.800%	2	763	+31.068%
2025-03-20	42.85	42.85	42.85	42.85	-3.708%	5	764	+27.398%
2025-03-17	44.50	44.50	44.50	44.50	+3.609%	1	768	+22.674%
2025-03-11	42.65	42.95	42.65	42.95	+17.671%	2	768	+27.101%
2025-03-10	36.50	36.50	36.50	36.50	+1.530%	1	768	+49.562%
2025-03-06	36.40	36.40	35.95	35.95	-3.490%	13	766	+51.850%
2025-03-04	37.10	37.25	37.10	37.25	-25.186%	20	766	+46.550%
2025-02-28	49.79	49.79	49.79	49.79	-17.498%	2	756	+9.640%
2025-02-26	60.35	60.35	60.35	60.35	+11.863%	1	756	-9.544%
2025-02-25	53.95	53.95	53.95	53.95	-5.682%	17	774	+1.186%
2025-01-29	57.20	57.20	57.20	57.20	+3.623%	1	774	-4.563%
2025-01-28	55.30	55.30	55.20	55.20	+4.249%	2	774	-1.105%
2025-01-27	56.80	56.80	52.95	52.95	-27.216%	11	773	+3.097%
2025-01-10	72.75	72.75	72.75	72.75	-7.490%	6	768	-24.962%
2025-01-07	78.64	78.64	78.64	78.64	-8.981%	3	765	-30.582%
2025-01-06	86.40	86.40	86.40	86.40	+22.797%	1	762	-36.817%
2024-12-19	70.36	70.36	70.36	70.36	-19.799%	1	762	-22.413%
2024-12-17	86.75	87.73	86.75	87.73	-11.607%	12	762	-37.775%
2024-12-16	82.68	99.25	82.68	99.25	+54.403%	3	768	-44.997%
2024-12-13	69.00	69.00	64.28	64.28	+78.556%	36	769	-15.075%
2024-12-12	36.00	36.00	36.00	36.00	-0.717%	2	770	+51.639%
2024-12-11	35.00	36.26	35.00	36.26	+5.346%	12	770	+50.552%
2024-12-09	34.42	34.42	34.42	34.42	-5.179%	2	777	+58.600%
2024-12-06	36.30	36.30	36.30	36.30	+14.151%	2	775	+50.386%
2024-12-04	31.79	31.80	31.79	31.80	+31.134%	70	774	+71.667%
2024-11-26	25.03	25.03	24.25	24.25	-5.642%	74	778	+125.113%
2024-11-22	25.50	25.75	25.50	25.70	-4.104%	360	704	+112.412%
2024-11-21	26.80	26.80	26.80	26.80	+0.752%	40	829	+103.694%
2024-11-19	26.60	26.60	26.60	26.60	-16.220%	20	829	+105.226%
2024-11-14	31.75	31.75	31.75	31.75	-1.244%	1	809	+71.937%
2024-11-13	31.95	32.15	31.95	32.15	-11.163%	10	810	+69.798%
2024-11-11	36.19	36.19	36.19	36.19	-8.726%	10	810	+50.843%
2024-11-08	39.65	39.65	39.65	39.65	+17.308%	2	810	+37.680%
2024-11-05	34.00	34.00	33.80	33.80	+9.032%	3	810	+61.509%
2024-11-01	31.00	31.00	31.00	31.00	-4.615%	2	809	+76.097%
2024-10-28	32.69	32.69	32.50	32.50	-23.709%	13	809	+67.969%
2024-10-17	42.70	42.70	42.30	42.60	-0.258%	37	834	+28.146%
2024-10-09	42.71	42.71	42.71	42.71	+5.171%	1	837	+27.815%
2024-10-08	38.86	40.61	38.67	40.61	+19.441%	5	837	+34.425%
2024-10-03	34.00	34.00	34.00	34.00	+1.644%	1	841	+60.559%
2024-10-02	32.50	33.45	32.50	33.45	+8.958%	6	842	+63.199%
2024-10-01	31.52	31.52	30.70	30.70	-7.530%	3	844	+77.818%
2024-09-30	33.20	33.20	33.20	33.20	-16.056%	12	845	+64.428%
2024-09-26	39.55	39.55	39.55	39.55	+6.032%	8	845	+38.028%
2024-09-25	36.40	37.30	36.40	37.30	+2.613%	4	837	+46.354%
2024-09-24	35.75	36.35	35.75	36.35	+6.912%	6	838	+50.179%
2024-09-23	32.53	34.00	32.36	34.00	+5.590%	15	844	+60.559%
2024-09-19	32.00	32.20	30.90	32.20	+13.181%	19	838	+69.534%
2024-09-18	28.95	28.95	28.45	28.45	-3.066%	28	851	+91.880%
2024-09-17	29.35	29.35	29.35	29.35	-3.454%	20	823	+85.997%
2024-09-13	31.00	31.50	30.40	30.40	+1.672%	22	803	+79.572%
2024-09-12	24.71	30.65	24.71	29.90	+18.651%	44	797	+82.575%
2024-09-11	20.00	25.20	18.40	25.20	+37.705%	61	771	+116.627%
2024-09-10	16.00	18.30	16.00	18.30	+37.905%	11	735	+198.306%
2024-09-09	14.15	14.15	13.15	13.27	-6.549%	222	724	+311.379%
2024-09-06	18.00	18.00	14.00	14.20	-39.958%	166	738	+284.437%
2024-09-04	24.20	24.20	23.65	23.65	+2.381%	3	709	+130.825%
2024-09-03	25.95	25.95	23.10	23.10	-17.204%	7	712	+136.320%
2024-08-30	27.90	27.90	27.90	27.90	+2.952%	6	715	+95.663%
2024-08-29	27.10	27.10	27.10	27.10	+5.039%	5	715	+101.439%
2024-08-28	25.80	25.80	25.80	25.80	+2.994%	1	715	+111.589%
2024-08-27	26.05	26.05	25.05	25.05	-8.242%	4	714	+117.924%
2024-08-26	27.30	27.30	27.30	27.30	-14.688%	1	710	+99.963%
2024-08-23	32.00	32.00	32.00	32.00	+8.918%	2	710	+70.594%
2024-08-21	29.38	29.38	29.38	29.38	-4.268%	1	710	+85.807%
2024-08-16	29.90	30.69	29.90	30.69	-2.571%	8	711	+77.876%
2024-08-15	30.60	31.50	30.50	31.50	+22.520%	17	710	+73.302%
2024-08-14	26.80	27.00	25.71	25.71	+8.071%	19	717	+112.330%
2024-08-13	22.40	23.79	22.40	23.79	+13.286%	12	732	+129.466%
2024-08-12	21.00	21.00	21.00	21.00	-1.408%	2	737	+159.952%
2024-08-06	21.30	21.30	21.30	21.30	+15.447%	20	735	+156.291%
2024-08-05	17.50	18.45	17.20	18.45	-3.906%	5	755	+195.881%
2024-08-02	19.20	19.20	19.20	19.20	-9.859%	41	755	+184.323%
2024-08-01	24.18	24.40	21.21	21.30	-24.468%	20	747	+156.291%
2024-07-31	24.80	28.20	24.80	28.20	+46.114%	30	738	+93.582%
2024-07-30	20.10	20.10	19.00	19.30	-19.583%	45	748	+182.850%
2024-07-29	23.94	24.00	23.94	24.00	+5.402%	10	711	+127.458%
2024-07-26	22.00	22.77	22.00	22.77	+2.568%	10	714	+139.745%
2024-07-25	21.30	22.80	20.00	22.20	-6.918%	50	710	+145.901%
2024-07-24	25.50	25.70	23.00	23.85	-13.899%	58	675	+128.889%
2024-07-22	28.84	28.84	26.80	27.70	+4.135%	3	649	+97.076%
2024-07-19	27.70	27.83	25.70	26.60	+8.439%	26	649	+105.226%
2024-07-18	26.52	26.52	24.50	24.53	-0.285%	215	643	+122.544%
2024-07-17	26.10	26.10	24.60	24.60	-23.125%	22	437	+121.911%
2024-07-16	32.00	32.00	32.00	32.00	-6.706%	1	430	+70.594%
2024-07-15	34.20	36.60	34.20	34.30	0.000%	4	430	+59.155%