Dark

AVGO20250620C166
AVGO Jun 20 2025 166.00 Call (AVGO250620C00166000)
option OPRA

EOD

May 12, 2025

53.80+20.223%(+9.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	53.80	53.80	53.80	53.80	+20.223%	1	918	0.000%
2025-05-09	45.25	45.25	44.75	44.75	+2.992%	6	919	+20.223%
2025-05-08	43.45	43.45	43.45	43.45	+4.699%	1	920	+23.820%
2025-05-07	39.30	41.50	39.30	41.50	+4.403%	15	920	+29.639%
2025-05-05	39.75	39.75	39.75	39.75	-4.378%	1	928	+35.346%
2025-05-02	40.20	41.60	40.20	41.57	+5.642%	10	927	+29.420%
2025-05-01	37.80	39.35	37.80	39.35	+36.395%	12	931	+36.722%
2025-04-28	28.85	28.85	28.85	28.85	-11.503%	1	943	+86.482%
2025-04-25	29.30	32.60	29.30	32.60	+38.136%	12	944	+65.031%
2025-04-24	23.60	23.60	23.60	23.60	+0.170%	1	945	+127.966%
2025-04-23	23.00	23.80	22.73	23.56	+31.767%	12	944	+128.353%
2025-04-22	16.10	17.88	16.05	17.88	+16.104%	9	950	+200.895%
2025-04-21	16.60	16.60	14.15	15.40	-19.372%	140	946	+249.351%
2025-04-17	20.71	20.71	19.10	19.10	+9.518%	3	850	+181.675%
2025-04-16	20.05	21.70	17.44	17.44	-28.082%	14	850	+208.486%
2025-04-15	25.85	25.85	24.25	24.25	-4.264%	7	839	+121.856%
2025-04-14	26.85	26.85	25.33	25.33	-9.471%	10	835	+112.396%
2025-04-11	24.20	27.98	24.20	27.98	+21.388%	26	828	+92.280%
2025-04-10	23.80	23.80	20.00	23.05	-18.551%	63	824	+133.406%
2025-04-09	16.29	29.20	15.20	28.30	+98.596%	19	776	+90.106%
2025-04-08	18.50	18.77	14.10	14.25	+14.919%	71	772	+277.544%
2025-04-07	7.40	13.34	7.40	12.40	+39.326%	40	748	+333.871%
2025-04-04	8.55	10.65	7.30	8.90	-16.510%	360	737	+504.494%
2025-04-03	13.60	13.60	10.66	10.66	-44.479%	74	681	+404.690%
2025-04-02	17.50	19.40	17.50	19.20	+21.905%	17	655	+180.208%
2025-04-01	15.10	16.70	15.10	15.75	-5.292%	8	656	+241.587%
2025-03-31	14.35	16.63	14.35	16.63	-4.039%	43	654	+223.512%
2025-03-28	17.60	17.60	16.60	17.33	-11.582%	44	630	+210.444%
2025-03-27	21.60	21.60	19.60	19.60	-19.175%	6	629	+174.490%
2025-03-26	28.30	28.30	24.05	24.25	-26.737%	3	628	+121.856%
2025-03-18	33.50	33.50	33.10	33.10	+5.920%	2	626	+62.538%
2025-03-10	31.25	31.25	31.25	31.25	-16.107%	1	627	+72.160%
2025-03-07	37.25	37.25	37.25	37.25	+13.740%	4	627	+44.430%
2025-03-06	32.75	32.75	32.74	32.75	-0.758%	200	649	+64.275%
2025-03-04	33.00	33.00	33.00	33.00	+0.671%	13	649	+63.030%
2025-03-03	32.78	32.78	32.78	32.78	-27.478%	3	649	+64.124%
2025-02-27	45.20	45.20	45.20	45.20	-0.877%	8	652	+19.027%
2025-02-25	45.60	45.60	45.60	45.60	-24.063%	2	662	+17.982%
2025-02-21	60.05	60.05	60.05	60.05	-8.180%	2	662	-10.408%
2025-02-20	64.83	65.40	63.35	65.40	-3.068%	5	661	-17.737%
2025-02-18	65.60	67.47	64.85	67.47	-7.461%	5	659	-20.261%
2025-02-11	72.91	72.91	72.91	72.91	+22.765%	1	656	-26.210%
2025-02-03	59.39	59.39	59.39	59.39	-10.395%	5	656	-9.412%
2025-01-31	66.28	66.28	66.28	66.28	+9.644%	2	656	-18.829%
2025-01-30	60.45	60.45	60.45	60.45	+12.256%	4	659	-11.001%
2025-01-29	51.75	53.85	51.75	53.85	+12.469%	2	659	-0.093%
2025-01-28	48.60	48.60	44.97	47.88	-1.684%	23	659	+12.364%
2025-01-27	48.70	48.70	48.70	48.70	-33.443%	1	679	+10.472%
2025-01-16	73.16	73.17	73.16	73.17	+11.523%	3	679	-26.473%
2025-01-10	65.61	65.61	65.61	65.61	-5.733%	2	677	-18.000%
2025-01-08	69.60	69.60	69.60	69.60	-4.658%	4	676	-22.701%
2025-01-07	73.00	73.00	73.00	73.00	-16.092%	2	676	-26.301%
2024-12-26	87.00	87.00	87.00	87.00	+16.779%	1	676	-38.161%
2024-12-23	74.50	75.00	74.50	74.50	+17.231%	4	676	-27.785%
2024-12-20	63.55	63.55	63.55	63.55	-19.557%	2	676	-15.342%
2024-12-17	81.96	82.00	77.90	79.00	-12.388%	25	676	-31.899%
2024-12-16	84.31	90.17	80.00	90.17	+36.621%	7	686	-40.335%
2024-12-13	55.08	66.00	54.15	66.00	+111.200%	102	690	-18.485%
2024-12-12	30.25	31.25	30.25	31.25	-3.846%	28	725	+72.160%
2024-12-11	29.00	32.50	29.00	32.50	+33.745%	20	735	+65.538%
2024-12-10	27.35	27.35	24.30	24.30	-13.982%	3	739	+121.399%
2024-12-09	30.75	30.80	28.25	28.25	-4.270%	11	739	+90.442%
2024-12-06	26.70	30.67	26.40	29.51	+20.943%	32	729	+82.311%
2024-12-04	24.15	24.40	24.15	24.40	+10.009%	19	733	+120.492%
2024-12-03	22.18	22.18	22.18	22.18	+2.923%	1	749	+142.561%
2024-12-02	20.60	22.00	20.60	21.55	+28.121%	24	750	+149.652%
2024-11-27	16.82	16.82	16.82	16.82	-23.857%	3	750	+219.857%
2024-11-25	22.09	22.09	22.09	22.09	+7.233%	3	750	+143.549%
2024-11-22	20.60	20.60	20.60	20.60	-4.630%	4	753	+161.165%
2024-11-21	22.00	22.00	20.62	21.60	+6.667%	39	752	+149.074%
2024-11-20	20.25	20.25	20.25	20.25	-5.945%	18	725	+165.679%
2024-11-19	21.65	21.65	21.53	21.53	+1.318%	6	743	+149.884%
2024-11-15	22.90	22.90	21.09	21.25	-28.088%	34	743	+153.176%
2024-11-11	29.55	29.55	29.55	29.55	+8.044%	1	741	+82.064%
2024-11-05	27.35	27.35	27.35	27.35	+6.961%	1	742	+96.709%
2024-11-04	25.98	26.03	25.57	25.57	-17.516%	3	743	+110.403%
2024-10-30	31.00	31.00	31.00	31.00	-2.177%	10	743	+73.548%
2024-10-29	31.69	31.69	31.69	31.69	+10.226%	5	753	+69.770%
2024-10-25	28.75	28.75	28.75	28.75	-8.293%	28	758	+87.130%
2024-10-16	30.24	31.35	30.24	31.35	-9.262%	11	772	+71.611%
2024-10-14	34.55	34.55	34.55	34.55	+2.370%	1	772	+55.716%
2024-10-11	33.75	33.75	33.75	33.75	-11.114%	38	772	+59.407%
2024-10-09	31.00	37.97	31.00	37.97	+11.349%	13	791	+41.691%
2024-10-08	32.70	34.10	32.20	34.10	+8.082%	10	803	+57.771%
2024-10-07	31.29	31.55	31.28	31.55	+4.470%	64	812	+70.523%
2024-10-04	30.20	30.20	30.20	30.20	+3.283%	2	871	+78.146%
2024-10-03	29.24	29.24	29.24	29.24	+4.057%	2	872	+83.995%
2024-10-02	28.10	28.10	28.10	28.10	+9.126%	5	870	+91.459%
2024-10-01	25.10	25.75	25.10	25.75	-10.279%	5	870	+108.932%
2024-09-27	28.70	28.70	28.70	28.70	-13.030%	2	868	+87.456%
2024-09-26	33.00	33.00	33.00	33.00	+17.857%	1	867	+63.030%
2024-09-20	28.00	28.00	28.00	28.00	+3.704%	10	868	+92.143%
2024-09-19	25.70	27.00	25.70	27.00	+21.896%	11	873	+99.259%
2024-09-18	22.15	22.15	22.15	22.15	-16.415%	1	874	+142.889%
2024-09-13	25.85	26.50	25.66	26.50	+4.950%	22	873	+103.019%
2024-09-12	21.10	25.25	21.10	25.25	+67.663%	307	881	+113.069%
2024-09-10	13.06	15.06	13.06	15.06	+39.444%	11	934	+257.238%
2024-09-06	11.45	11.85	10.80	10.80	-41.622%	16	942	+398.148%
2024-09-05	18.50	18.50	18.50	18.50	+2.778%	3	943	+190.811%
2024-09-04	18.00	18.00	18.00	18.00	-2.965%	1	940	+198.889%
2024-09-03	20.90	20.90	18.50	18.55	-13.801%	16	941	+190.027%
2024-08-28	21.90	21.90	21.52	21.52	-14.501%	25	931	+150.000%
2024-08-26	25.19	25.19	25.17	25.17	+2.317%	5	919	+113.747%
2024-08-22	26.31	26.31	24.60	24.60	-7.170%	66	919	+118.699%
2024-08-20	26.50	26.50	26.50	26.50	+2.475%	2	856	+103.019%
2024-08-16	24.77	26.20	24.72	25.86	-3.146%	44	855	+108.043%
2024-08-15	26.00	26.70	25.48	26.70	+50.000%	14	853	+101.498%
2024-08-12	17.80	17.80	17.80	17.80	+1.598%	1	855	+202.247%
2024-08-09	16.30	17.52	16.30	17.52	+19.265%	402	856	+207.078%
2024-08-07	14.69	14.69	14.69	14.69	-18.389%	3	775	+266.236%
2024-08-06	18.20	18.20	18.00	18.00	+9.091%	6	774	+198.889%
2024-08-05	16.50	16.50	16.50	16.50	+8.553%	1	771	+226.061%
2024-08-02	15.82	15.82	15.20	15.20	-21.649%	30	772	+253.947%
2024-08-01	22.00	22.00	19.40	19.40	-15.098%	5	777	+177.320%
2024-07-31	16.10	22.85	16.10	22.85	+52.333%	11	774	+135.449%
2024-07-30	15.00	15.00	15.00	15.00	-17.582%	10	781	+258.667%
2024-07-26	18.00	18.20	18.00	18.20	-5.699%	22	791	+195.604%
2024-07-25	18.00	19.30	15.90	19.30	+1.047%	30	785	+178.756%
2024-07-24	20.00	20.00	18.90	19.10	-22.358%	31	806	+181.675%
2024-07-23	24.60	26.80	23.80	24.60	+6.957%	11	790	+118.699%
2024-07-22	22.80	23.00	22.80	23.00	+6.977%	5	782	+133.913%
2024-07-19	23.80	23.80	21.50	21.50	+2.138%	10	785	+150.233%
2024-07-17	23.10	23.10	20.83	21.05	-21.338%	36	781	+155.582%
2024-07-16	26.50	27.50	26.50	26.76	-4.429%	4	781	+101.046%
2024-07-15	30.10	30.10	28.00	28.00	0.000%	2	781	+92.143%