Dark

AVGO20250620C158
AVGO Jun 20 2025 158.00 Call (AVGO250620C00158000)
option OPRA

EOD

May 12, 2025

63.24+31.203%(+15.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	62.50	63.24	62.50	63.24	+31.203%	2	1,766	0.000%
2025-05-07	48.20	48.20	48.20	48.20	+4.555%	1	1,768	+31.203%
2025-05-06	42.50	46.10	42.50	46.10	-2.123%	4	1,768	+37.180%
2025-05-05	47.10	47.10	47.10	47.10	-1.050%	1	1,767	+34.268%
2025-05-02	47.60	47.60	47.60	47.60	+33.896%	4	1,767	+32.857%
2025-04-28	35.55	35.55	35.55	35.55	-6.693%	1	1,767	+77.890%
2025-04-25	36.70	39.55	36.70	38.10	+10.275%	25	1,767	+65.984%
2025-04-24	36.07	36.07	34.55	34.55	+17.278%	2	1,775	+83.039%
2025-04-23	29.46	29.46	29.46	29.46	+38.635%	1	1,776	+114.664%
2025-04-22	20.69	22.09	20.69	21.25	+7.053%	9	1,775	+197.600%
2025-04-21	19.55	19.85	18.10	19.85	-21.542%	27	1,776	+218.589%
2025-04-17	25.30	25.30	25.30	25.30	+4.115%	5	1,770	+149.960%
2025-04-16	26.05	26.05	23.00	24.30	-19.669%	27	1,770	+160.247%
2025-04-15	30.25	30.25	30.25	30.25	+1.171%	1	1,767	+109.058%
2025-04-14	31.60	31.60	29.90	29.90	-8.980%	15	1,767	+111.505%
2025-04-11	32.85	32.85	32.85	32.85	+20.110%	2	1,762	+92.511%
2025-04-10	28.70	28.70	27.35	27.35	-11.057%	31	1,761	+131.225%
2025-04-09	20.45	30.75	20.20	30.75	+69.235%	21	1,756	+105.659%
2025-04-08	24.00	24.00	18.17	18.17	+10.996%	37	1,758	+248.046%
2025-04-07	10.22	18.35	9.50	16.37	+37.448%	148	1,784	+286.316%
2025-04-04	11.26	14.35	9.80	11.91	-14.929%	84	1,843	+430.982%
2025-04-03	18.20	18.20	14.00	14.00	-41.667%	126	1,836	+351.714%
2025-04-02	22.19	24.00	22.19	24.00	+15.385%	21	1,748	+163.500%
2025-04-01	20.85	21.05	19.13	20.80	-3.704%	34	1,744	+204.038%
2025-03-31	18.40	21.60	18.20	21.60	-4.425%	40	1,734	+192.778%
2025-03-28	23.65	23.65	21.20	22.60	-7.680%	94	1,729	+179.823%
2025-03-27	26.67	27.35	23.88	24.48	-27.143%	1,094	1,710	+158.333%
2025-03-26	33.60	33.60	33.60	33.60	-8.571%	1	414	+88.214%
2025-03-25	36.75	36.75	36.75	36.75	-9.594%	1	415	+72.082%
2025-03-21	37.68	40.65	37.68	40.65	-8.032%	4	414	+55.572%
2025-03-14	43.45	44.20	43.45	44.20	-3.493%	10	414	+43.077%
2025-03-12	45.80	45.80	45.80	45.80	+32.946%	1	410	+38.079%
2025-03-10	35.40	35.40	33.65	34.45	-9.103%	18	410	+83.570%
2025-03-07	36.90	37.90	36.90	37.90	+9.696%	6	423	+66.860%
2025-03-06	34.55	34.55	34.55	34.55	-23.137%	9	427	+83.039%
2025-03-03	45.45	45.45	44.95	44.95	-20.667%	2	427	+40.690%
2025-02-27	56.66	56.66	56.66	56.66	-22.543%	1	428	+11.613%
2025-02-07	73.15	73.15	73.15	73.15	-13.124%	2	428	-13.548%
2025-02-05	83.65	84.20	83.65	84.20	+53.790%	2	428	-24.893%
2025-01-29	54.75	54.75	54.75	54.75	+2.241%	1	429	+15.507%
2025-01-28	53.05	53.60	53.05	53.55	-2.972%	5	430	+18.095%
2025-01-27	60.50	60.50	55.19	55.19	-32.149%	31	431	+14.586%
2025-01-02	81.34	81.34	81.34	81.34	-7.830%	1	431	-22.252%
2024-12-17	88.25	88.25	88.25	88.25	+21.139%	1	432	-28.340%
2024-12-13	63.15	72.85	63.15	72.85	+122.104%	96	432	-13.191%
2024-12-12	32.80	32.80	32.80	32.80	-0.304%	1	435	+92.805%
2024-12-11	32.90	32.90	32.90	32.90	-3.235%	1	436	+92.219%
2024-12-06	34.00	34.00	34.00	34.00	+38.211%	2	436	+86.000%
2024-12-02	24.60	24.60	24.60	24.60	+7.895%	1	437	+157.073%
2024-11-29	22.80	22.80	22.80	22.80	+7.547%	2	437	+177.368%
2024-11-27	21.00	21.25	20.42	21.20	-15.672%	24	429	+198.302%
2024-11-21	25.14	25.14	25.14	25.14	+0.359%	1	430	+151.551%
2024-11-19	25.05	25.05	25.05	25.05	-18.537%	2	430	+152.455%
2024-11-14	30.75	30.75	30.75	30.75	-6.733%	35	430	+105.659%
2024-11-12	32.97	32.97	32.97	32.97	-17.472%	15	465	+91.811%
2024-11-07	39.95	39.95	39.95	39.95	+7.105%	2	465	+58.298%
2024-10-18	39.35	39.35	37.30	37.30	-7.098%	10	465	+69.544%
2024-10-17	40.15	40.15	40.15	40.15	+16.175%	1	469	+57.509%
2024-10-15	34.56	34.56	34.56	34.56	-8.523%	1	469	+82.986%
2024-10-11	37.78	37.78	37.78	37.78	+2.108%	40	469	+67.390%
2024-10-08	37.00	37.00	37.00	37.00	+7.746%	1	461	+70.919%
2024-09-25	34.34	34.34	34.34	34.34	-1.745%	2	461	+84.158%
2024-09-24	34.95	34.95	34.95	34.95	+5.909%	10	461	+80.944%
2024-09-23	33.00	33.00	33.00	33.00	+0.457%	4	461	+91.636%
2024-09-20	32.85	32.85	32.85	32.85	+5.797%	6	457	+92.511%
2024-09-19	31.05	31.05	31.05	31.05	+11.892%	10	458	+103.671%
2024-09-16	27.52	27.75	27.52	27.75	-9.016%	3	458	+127.892%
2024-09-13	29.51	30.50	29.51	30.50	+3.041%	28	458	+107.344%
2024-09-12	28.54	29.60	28.52	29.60	+23.488%	63	461	+113.649%
2024-09-11	23.97	23.97	23.97	23.97	+45.714%	60	460	+163.830%
2024-09-10	16.45	16.45	16.45	16.45	+32.341%	75	460	+284.438%
2024-09-09	12.12	12.43	11.68	12.43	-8.603%	9	385	+408.769%
2024-09-06	13.59	13.60	13.57	13.60	-38.600%	8	386	+365.000%
2024-09-05	21.60	22.15	21.60	22.15	-5.342%	70	386	+185.508%
2024-09-04	23.40	23.40	23.40	23.40	+4.371%	1	329	+170.256%
2024-09-03	24.47	24.70	22.42	22.42	-17.269%	9	330	+182.070%
2024-08-30	27.10	27.10	27.10	27.10	+4.231%	20	331	+133.358%
2024-08-29	26.00	26.00	26.00	26.00	0.000%	1	331	+143.231%
2024-08-27	24.80	26.00	24.80	26.00	-0.459%	5	331	+143.231%
2024-08-26	27.60	27.60	26.12	26.12	-13.223%	10	329	+142.113%
2024-08-23	29.80	30.10	29.80	30.10	-1.311%	22	326	+110.100%
2024-08-22	31.70	31.70	29.60	30.50	+3.390%	6	326	+107.344%
2024-08-20	30.00	30.00	29.50	29.50	+6.115%	11	325	+114.373%
2024-08-19	27.40	27.80	27.40	27.80	-0.714%	3	324	+127.482%
2024-08-16	28.00	28.00	28.00	28.00	-6.667%	2	327	+125.857%
2024-08-15	27.85	30.06	27.85	30.00	+19.048%	16	328	+110.800%
2024-08-14	25.56	26.39	25.20	25.20	+10.526%	12	338	+150.952%
2024-08-13	22.80	22.80	22.80	22.80	+13.433%	4	338	+177.368%
2024-08-12	20.10	20.10	20.10	20.10	-2.758%	1	338	+214.627%
2024-08-09	20.67	20.67	20.67	20.67	+8.789%	4	338	+205.951%
2024-08-08	19.00	19.00	19.00	19.00	-4.040%	1	338	+232.842%
2024-08-07	19.01	19.80	19.01	19.80	-7.477%	11	339	+219.394%
2024-08-06	21.40	21.40	21.40	21.40	+23.699%	1	339	+195.514%
2024-08-05	17.30	17.30	17.30	17.30	-2.260%	1	340	+265.549%
2024-08-02	17.70	17.70	17.70	17.70	-12.333%	4	340	+257.288%
2024-08-01	25.50	25.50	20.19	20.19	-23.811%	17	338	+213.224%
2024-07-31	25.00	26.50	25.00	26.50	+47.222%	38	339	+138.642%
2024-07-30	19.50	19.50	18.00	18.00	-20.000%	5	322	+251.333%
2024-07-25	22.50	22.50	22.50	22.50	+2.646%	2	318	+181.067%
2024-07-24	25.20	25.20	21.80	21.92	-23.357%	59	318	+188.504%
2024-07-23	27.39	28.60	27.39	28.60	+5.926%	10	313	+121.119%
2024-07-22	28.00	28.00	25.50	27.00	+8.000%	37	317	+134.222%
2024-07-19	25.80	26.10	25.00	25.00	+1.709%	26	312	+152.960%
2024-07-18	26.50	27.10	23.60	24.58	-0.486%	27	313	+157.282%
2024-07-17	25.60	25.90	24.00	24.70	-25.355%	28	306	+156.032%
2024-07-15	33.09	33.09	33.09	33.09	0.000%	1	290	+91.115%