Dark

AVGO20250620C170
AVGO Jun 20 2025 170.00 Call (AVGO250620C00170000)
option OPRA

EOD

May 12, 2025

53.36+29.201%(+12.06)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	49.51	53.36	48.50	53.36	+29.201%	93	4,195	0.000%
2025-05-09	42.11	42.11	40.43	41.30	-6.243%	40	4,216	+29.201%
2025-05-08	41.53	44.05	38.70	44.05	+12.229%	60	4,221	+21.135%
2025-05-07	35.50	40.00	35.50	39.25	+11.190%	29	4,237	+35.949%
2025-05-06	32.34	35.30	32.34	35.30	-0.982%	187	4,219	+51.161%
2025-05-05	36.25	37.08	35.65	35.65	-6.184%	74	4,378	+49.677%
2025-05-02	38.32	39.72	36.40	38.00	+11.111%	144	4,446	+40.421%
2025-05-01	34.00	36.05	32.60	34.20	+15.502%	94	4,466	+56.023%
2025-04-30	23.56	29.61	23.45	29.61	+2.777%	40	4,500	+80.209%
2025-04-29	28.00	29.40	28.00	28.81	-3.999%	72	4,502	+85.213%
2025-04-28	28.35	30.01	26.00	30.01	+1.214%	115	4,528	+77.807%
2025-04-25	26.55	30.29	26.55	29.65	+11.887%	118	4,540	+79.966%
2025-04-24	20.65	27.10	20.65	26.50	+35.204%	173	4,550	+101.358%
2025-04-23	20.10	21.42	19.60	19.60	+28.525%	69	5,116	+172.245%
2025-04-22	13.69	15.51	13.69	15.25	+5.903%	94	4,632	+249.902%
2025-04-21	14.53	14.59	12.05	14.40	-13.253%	630	4,590	+270.556%
2025-04-17	19.75	19.75	16.30	16.60	-15.090%	104	4,116	+221.446%
2025-04-16	17.30	19.55	15.20	19.55	-10.321%	168	4,116	+172.941%
2025-04-15	22.85	23.10	21.70	21.80	-4.344%	48	4,116	+144.771%
2025-04-14	27.34	27.45	21.84	22.79	-12.380%	117	4,110	+134.138%
2025-04-11	21.46	26.01	20.95	26.01	+28.444%	356	4,070	+105.152%
2025-04-10	18.75	22.40	18.25	20.25	-23.150%	432	4,107	+163.506%
2025-04-09	14.80	27.37	13.40	26.35	+118.310%	282	4,039	+102.505%
2025-04-08	17.30	17.40	11.40	12.07	+15.613%	555	4,078	+342.088%
2025-04-07	6.92	13.00	5.90	10.44	+35.761%	426	4,093	+411.111%
2025-04-04	7.35	9.00	5.95	7.69	-14.556%	1,198	4,245	+593.888%
2025-04-03	11.30	12.60	9.00	9.00	-47.368%	2,677	4,231	+492.889%
2025-04-02	14.15	17.75	13.85	17.10	+13.245%	1,513	4,552	+212.047%
2025-04-01	14.55	15.30	13.00	15.10	+1.342%	1,813	3,787	+253.377%
2025-03-31	12.65	15.15	12.00	14.90	-7.223%	1,088	2,503	+258.121%
2025-03-28	17.70	17.70	14.56	16.06	-7.221%	362	2,386	+232.254%
2025-03-27	20.79	20.85	16.75	17.31	-19.861%	207	2,345	+208.261%
2025-03-26	26.10	26.10	21.30	21.60	-23.890%	36	2,267	+147.037%
2025-03-25	29.45	29.63	28.35	28.38	-7.527%	35	2,268	+88.020%
2025-03-24	34.05	34.05	30.69	30.69	+1.187%	27	2,287	+73.868%
2025-03-21	29.10	30.33	29.10	30.33	+0.764%	6	2,290	+75.931%
2025-03-20	32.00	32.80	30.10	30.10	-12.424%	47	2,290	+77.276%
2025-03-19	30.40	35.55	30.08	34.37	+15.336%	69	2,281	+55.252%
2025-03-18	31.05	31.55	29.10	29.80	-14.979%	41	2,287	+79.060%
2025-03-17	31.85	35.05	31.22	35.05	+0.545%	163	2,280	+52.240%
2025-03-14	35.41	35.42	34.25	34.86	+4.278%	26	2,296	+53.069%
2025-03-13	35.00	35.00	32.37	33.43	-5.512%	206	2,398	+59.617%
2025-03-12	38.05	38.62	35.38	35.38	+5.865%	113	2,398	+50.820%
2025-03-11	32.63	35.40	31.25	33.42	+18.301%	152	2,405	+59.665%
2025-03-10	32.81	32.81	26.02	28.25	-20.534%	76	2,453	+88.885%
2025-03-07	30.95	35.60	27.10	35.55	+38.166%	848	2,483	+50.098%
2025-03-06	26.35	29.90	25.73	25.73	-27.007%	317	2,549	+107.384%
2025-03-05	33.30	35.25	32.00	35.25	+3.829%	239	2,585	+51.376%
2025-03-04	29.65	33.95	28.20	33.95	+11.311%	14	2,518	+57.172%
2025-03-03	39.45	39.45	30.26	30.50	-16.735%	27	2,516	+74.951%
2025-02-28	36.60	36.63	36.60	36.63	-25.015%	40	2,533	+45.673%
2025-02-26	48.10	48.85	48.10	48.85	+13.053%	2	2,553	+9.232%
2025-02-25	44.50	45.81	41.70	43.21	-20.526%	59	2,553	+23.490%
2025-02-21	53.97	54.37	53.97	54.37	-11.291%	4	2,556	-1.858%
2025-02-20	62.00	62.35	61.29	61.29	-2.233%	6	2,557	-12.938%
2025-02-19	62.69	62.69	62.69	62.69	-2.261%	2	2,554	-14.883%
2025-02-18	61.30	64.14	61.30	64.14	-7.218%	2	2,554	-16.807%
2025-02-14	68.00	69.23	68.00	69.13	-5.431%	44	2,575	-22.812%
2025-02-11	73.10	73.10	73.10	73.10	+3.526%	1	2,575	-27.004%
2025-02-10	70.55	70.61	70.55	70.61	+10.501%	6	2,575	-24.430%
2025-02-07	63.90	63.90	63.90	63.90	-5.066%	20	2,571	-16.495%
2025-02-06	67.85	67.85	66.64	67.31	-6.708%	6	2,561	-20.725%
2025-02-05	68.00	72.15	68.00	72.15	+22.913%	18	2,564	-26.043%
2025-02-04	60.00	60.00	58.70	58.70	+4.356%	5	2,576	-9.097%
2025-02-03	56.25	56.25	56.25	56.25	-7.908%	10	2,576	-5.138%
2025-01-31	58.10	63.00	58.10	61.08	+11.055%	12	2,586	-12.639%
2025-01-30	55.00	55.00	55.00	55.00	+21.951%	1	2,586	-2.982%
2025-01-29	45.65	46.05	45.10	45.10	-5.865%	18	2,587	+18.315%
2025-01-28	45.48	47.91	42.48	47.91	+12.333%	53	2,587	+11.375%
2025-01-27	50.98	53.00	40.50	42.65	-49.208%	38	2,578	+25.111%
2025-01-24	83.97	83.97	83.97	83.97	+12.711%	4	2,567	-36.453%
2025-01-23	73.47	74.50	73.47	74.50	-8.645%	7	2,567	-28.376%
2025-01-22	81.90	81.90	81.55	81.55	+4.551%	6	2,570	-34.568%
2025-01-21	75.88	78.00	75.88	78.00	+6.762%	2	2,570	-31.590%
2025-01-17	73.06	73.06	73.06	73.06	+1.925%	4	2,570	-26.964%
2025-01-16	71.68	71.68	71.68	71.68	+10.788%	3	2,570	-25.558%
2025-01-15	65.05	66.00	64.70	64.70	+3.091%	7	2,573	-17.527%
2025-01-13	62.50	62.77	62.50	62.76	-0.696%	10	2,573	-14.978%
2025-01-10	63.20	63.20	63.20	63.20	-14.340%	2	2,565	-15.570%
2025-01-06	73.78	73.78	73.78	73.78	+5.702%	1	2,565	-27.677%
2025-01-03	70.35	70.35	69.80	69.80	-0.286%	50	2,564	-23.553%
2025-01-02	72.85	74.51	70.00	70.00	-4.762%	4	2,581	-23.771%
2024-12-31	72.85	73.50	72.85	73.50	-2.196%	19	2,564	-27.401%
2024-12-30	75.55	75.78	75.05	75.15	+0.200%	76	2,564	-28.995%
2024-12-27	75.00	75.00	75.00	75.00	-6.250%	2	2,568	-28.853%
2024-12-26	80.00	80.00	80.00	80.00	+4.099%	2	2,568	-33.300%
2024-12-24	74.69	76.85	74.69	76.85	+9.224%	18	2,570	-30.566%
2024-12-23	70.50	71.11	70.29	70.36	+17.267%	27	2,570	-24.161%
2024-12-20	64.80	66.25	60.00	60.00	-1.153%	6	2,574	-11.067%
2024-12-19	61.50	61.50	60.70	60.70	-5.008%	3	2,575	-12.092%
2024-12-18	76.00	76.00	60.65	63.90	-16.153%	12	2,575	-16.495%
2024-12-17	77.17	78.40	73.00	76.21	-11.435%	251	2,575	-29.983%
2024-12-16	70.00	87.32	70.00	86.05	+36.566%	145	2,709	-37.990%
2024-12-13	52.40	66.50	51.50	63.01	+117.276%	3,574	2,730	-15.315%
2024-12-12	27.20	29.30	26.65	29.00	-4.918%	47	3,768	+84.000%
2024-12-11	27.07	30.95	26.85	30.50	+39.588%	66	3,784	+74.951%
2024-12-10	25.00	25.44	21.57	21.85	-15.637%	144	3,806	+144.211%
2024-12-09	26.45	28.30	25.30	25.90	-6.159%	49	3,726	+106.023%
2024-12-06	23.17	28.00	23.17	27.60	+29.882%	498	3,724	+93.333%
2024-12-05	21.66	22.52	21.20	21.25	-1.620%	66	3,645	+151.106%
2024-12-04	23.50	24.00	20.80	21.60	+11.054%	188	3,655	+147.037%
2024-12-03	20.00	20.00	19.45	19.45	-2.261%	5	3,610	+174.344%
2024-12-02	18.00	19.99	18.00	19.90	+14.697%	83	3,608	+168.141%
2024-11-29	16.40	17.35	16.38	17.35	+8.777%	408	3,579	+207.550%
2024-11-27	17.00	17.00	15.26	15.95	-10.644%	74	3,490	+234.545%
2024-11-26	19.10	19.10	17.80	17.85	-2.192%	9	3,490	+198.936%
2024-11-25	18.50	19.40	18.23	18.25	-4.199%	42	3,491	+192.384%
2024-11-22	18.70	19.05	18.70	19.05	-2.308%	22	3,491	+180.105%
2024-11-21	20.25	20.25	17.95	19.50	+7.735%	45	3,486	+173.641%
2024-11-20	18.40	18.64	17.90	18.10	-8.862%	85	3,475	+194.807%
2024-11-19	19.55	20.10	19.50	19.86	-1.046%	24	3,464	+168.681%
2024-11-18	19.30	20.30	18.60	20.07	+2.976%	89	3,463	+165.869%
2024-11-15	20.95	21.90	19.22	19.49	-13.951%	244	3,465	+173.781%
2024-11-14	24.10	24.54	22.65	22.65	-11.176%	39	3,484	+135.585%
2024-11-13	25.00	25.65	24.35	25.50	-3.665%	116	3,474	+109.255%
2024-11-12	27.70	27.70	24.75	26.47	-5.968%	40	3,479	+101.587%
2024-11-11	28.00	28.52	27.40	28.15	-8.900%	27	3,476	+89.556%
2024-11-08	32.20	32.20	30.30	30.90	-1.905%	84	3,491	+72.686%
2024-11-07	32.30	32.30	31.50	31.50	+7.914%	13	3,494	+69.397%
2024-11-06	28.70	29.55	27.57	29.19	+12.011%	15	3,504	+82.802%
2024-11-05	25.50	26.06	24.92	26.06	+9.266%	12	3,505	+104.758%
2024-11-04	24.50	25.05	23.85	23.85	-3.831%	5	3,500	+123.732%
2024-11-01	23.65	25.00	23.65	24.80	+0.405%	172	3,498	+115.161%
2024-10-31	25.05	25.05	23.25	24.70	-12.844%	62	3,478	+116.032%
2024-10-30	28.28	29.44	28.28	28.34	-4.257%	5	3,460	+88.285%
2024-10-29	26.50	30.50	26.27	29.60	+17.414%	127	3,459	+80.270%
2024-10-28	26.29	26.29	24.97	25.21	-4.724%	23	3,519	+111.662%
2024-10-25	26.45	28.00	26.45	26.46	+4.792%	44	3,509	+101.663%
2024-10-24	24.50	25.25	24.45	25.25	-5.253%	109	3,510	+111.327%
2024-10-23	29.10	29.10	26.30	26.65	-9.508%	22	3,408	+100.225%
2024-10-22	29.45	29.45	29.45	29.45	-5.457%	1	3,404	+81.188%
2024-10-18	32.10	32.30	31.15	31.15	-5.088%	404	3,405	+71.300%
2024-10-17	33.10	33.10	32.82	32.82	+14.157%	5	3,475	+62.584%
2024-10-16	28.75	28.75	28.75	28.75	+3.791%	34	3,475	+85.600%
2024-10-15	30.95	30.95	27.70	27.70	-13.438%	16	3,461	+92.635%
2024-10-14	31.80	32.00	31.80	32.00	+2.696%	11	3,447	+66.750%
2024-10-11	30.02	31.16	30.01	31.16	-9.022%	14	3,447	+71.245%
2024-10-10	35.20	35.20	34.25	34.25	-3.057%	8	3,441	+55.796%
2024-10-09	29.75	35.33	29.75	35.33	+12.159%	23	3,444	+51.033%
2024-10-08	30.20	31.50	30.20	31.50	+13.514%	42	3,447	+69.397%
2024-10-07	29.00	29.60	27.75	27.75	-4.012%	43	3,467	+92.288%
2024-10-04	28.00	28.91	27.05	28.91	+12.534%	120	3,477	+84.573%
2024-10-03	25.10	27.50	25.10	25.69	-1.040%	41	3,486	+107.707%
2024-10-02	24.68	26.65	24.68	25.96	+15.275%	23	3,458	+105.547%
2024-10-01	24.25	24.25	22.52	22.52	-10.882%	34	3,446	+136.945%
2024-09-30	25.23	25.27	24.80	25.27	-5.178%	66	3,448	+111.159%
2024-09-27	26.77	26.77	26.46	26.65	-12.623%	46	3,471	+100.225%
2024-09-26	30.15	31.35	29.00	30.50	+10.427%	59	3,480	+74.951%
2024-09-25	28.50	29.25	27.35	27.62	-0.289%	100	3,503	+93.193%
2024-09-24	27.70	28.30	26.25	27.70	+3.358%	104	3,560	+92.635%
2024-09-23	25.75	26.83	24.33	26.80	+4.361%	81	3,621	+99.104%
2024-09-20	24.75	26.25	23.83	25.68	+6.778%	174	3,611	+107.788%
2024-09-19	23.23	25.37	23.08	24.05	+16.352%	132	3,548	+121.871%
2024-09-18	21.99	21.99	20.66	20.67	-1.571%	40	3,512	+158.152%
2024-09-17	21.29	21.88	20.63	21.00	-4.415%	41	3,530	+154.095%
2024-09-16	21.75	21.97	20.46	21.97	-8.458%	64	3,508	+142.877%
2024-09-13	23.90	24.21	23.00	24.00	+2.696%	286	3,476	+122.333%
2024-09-12	19.60	24.00	19.60	23.37	+24.110%	60	3,577	+128.327%
2024-09-11	12.80	18.83	12.80	18.83	+35.468%	42	3,596	+183.378%
2024-09-10	11.84	13.90	11.55	13.90	+32.381%	17	3,630	+283.885%
2024-09-09	9.84	10.50	8.50	10.50	+4.478%	176	3,640	+408.190%
2024-09-06	12.00	12.00	9.75	10.05	-42.571%	308	3,724	+430.945%
2024-09-05	17.29	17.53	17.29	17.50	-3.581%	64	3,710	+204.914%
2024-09-04	16.00	18.74	16.00	18.15	+4.310%	62	3,708	+193.994%
2024-09-03	19.04	19.04	17.00	17.40	-20.548%	44	3,713	+206.667%
2024-08-30	20.51	21.90	20.40	21.90	+17.175%	214	3,745	+143.653%
2024-08-29	20.71	21.30	18.69	18.69	-8.829%	8	3,745	+185.500%
2024-08-28	21.00	21.00	19.45	20.50	-3.665%	71	3,745	+160.293%
2024-08-27	19.50	21.90	19.50	21.28	+2.308%	57	3,724	+150.752%
2024-08-26	23.50	23.50	20.00	20.80	-15.102%	25	3,705	+156.538%
2024-08-23	25.38	25.38	23.60	24.50	+8.841%	56	3,696	+117.796%
2024-08-22	26.80	27.85	22.51	22.51	-6.208%	56	3,679	+137.050%
2024-08-21	24.45	24.45	22.89	24.00	-3.226%	9	3,710	+122.333%
2024-08-20	24.30	25.70	24.30	24.80	+1.224%	3	3,707	+115.161%
2024-08-19	24.00	24.50	21.70	24.50	+2.083%	16	3,707	+117.796%
2024-08-16	23.00	24.20	23.00	24.00	-2.081%	34	3,707	+122.333%
2024-08-15	23.50	24.51	21.92	24.51	+25.051%	166	3,711	+117.707%
2024-08-14	18.60	21.20	18.60	19.60	+2.403%	30	3,783	+172.245%
2024-08-13	17.55	19.30	17.55	19.14	+16.000%	20	3,788	+178.788%
2024-08-12	15.90	16.50	15.90	16.50	+3.774%	200	3,792	+223.394%
2024-08-09	14.70	16.30	14.70	15.90	+9.203%	128	3,792	+235.597%
2024-08-08	14.56	14.56	14.56	14.56	+21.333%	1	3,816	+266.484%
2024-08-07	16.79	16.79	12.00	12.00	-32.203%	35	3,816	+344.667%
2024-08-06	16.60	17.70	16.60	17.70	+25.532%	18	3,788	+201.469%
2024-08-05	4.40	15.35	4.40	14.10	0.000%	304	3,781	+278.440%
2024-08-02	13.50	15.00	13.50	14.10	-9.615%	631	3,694	+278.440%
2024-08-01	20.50	20.50	15.20	15.60	-27.778%	47	3,623	+242.051%
2024-07-31	17.15	21.80	17.15	21.60	+52.113%	54	3,600	+147.037%
2024-07-30	15.10	15.37	13.40	14.20	-11.250%	115	3,632	+275.775%
2024-07-29	15.86	16.80	15.86	16.00	-5.771%	22	3,647	+233.500%
2024-07-26	16.80	17.60	16.40	16.98	+1.982%	36	3,654	+214.252%
2024-07-25	16.50	17.80	14.68	16.65	-2.059%	167	3,650	+220.480%
2024-07-24	20.68	20.68	17.00	17.00	-27.505%	142	3,644	+213.882%
2024-07-23	22.50	23.45	22.32	23.45	+14.390%	58	3,692	+127.548%
2024-07-22	20.40	22.41	20.40	20.50	-0.389%	15	3,638	+160.293%
2024-07-19	23.00	23.00	19.73	20.58	-3.607%	326	3,637	+159.281%
2024-07-18	21.50	21.50	17.70	21.35	+12.368%	156	3,634	+149.930%
2024-07-17	22.00	22.00	19.00	19.00	-26.641%	201	3,731	+180.842%
2024-07-16	28.00	28.00	24.50	25.90	-4.074%	168	3,674	+106.023%
2024-07-15	27.22	28.70	26.20	27.00	0.000%	177	3,722	+97.630%