Dark

AVGO20250620C174
AVGO Jun 20 2025 174.00 Call (AVGO250620C00174000)
option OPRA

EOD

May 12, 2025

45.71+22.056%(+8.26)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	46.39	46.39	45.71	45.71	+22.056%	3	1,127	0.000%
2025-05-09	38.45	38.45	37.45	37.45	-8.323%	4	1,130	+22.056%
2025-05-08	35.70	40.85	35.70	40.85	+21.577%	28	1,132	+11.897%
2025-05-07	33.60	33.60	33.60	33.60	+4.771%	2	1,133	+36.042%
2025-05-06	31.60	32.07	31.60	32.07	-2.374%	8	1,135	+42.532%
2025-05-05	32.85	32.85	32.85	32.85	-7.777%	1	1,138	+39.148%
2025-05-02	35.74	35.74	35.62	35.62	+10.450%	4	1,137	+28.327%
2025-05-01	31.15	32.25	31.15	32.25	+26.223%	14	1,137	+41.736%
2025-04-30	21.75	25.55	21.75	25.55	+7.353%	7	1,146	+78.904%
2025-04-28	26.00	26.00	23.80	23.80	-11.688%	3	1,146	+92.059%
2025-04-25	23.20	27.30	23.20	26.95	+14.195%	28	1,145	+69.610%
2025-04-24	18.45	24.00	18.45	23.60	+36.812%	17	1,159	+93.686%
2025-04-23	18.20	19.00	17.10	17.25	+39.903%	78	1,163	+164.986%
2025-04-22	12.25	13.40	12.25	12.33	+6.753%	27	1,168	+270.722%
2025-04-21	12.45	12.45	10.85	11.55	-19.344%	143	1,152	+295.758%
2025-04-17	17.45	17.45	14.25	14.32	+5.917%	49	1,063	+219.204%
2025-04-16	16.25	17.20	13.39	13.52	-32.736%	125	1,063	+238.092%
2025-04-15	20.10	20.10	20.10	20.10	+2.030%	1	1,069	+127.413%
2025-04-14	21.55	22.35	19.55	19.70	-9.049%	1,129	1,068	+132.030%
2025-04-11	19.45	22.25	18.80	21.66	+13.820%	66	1,350	+111.034%
2025-04-10	18.90	19.55	16.75	19.03	-22.799%	198	1,360	+140.200%
2025-04-09	13.15	24.65	11.75	24.65	+117.181%	36	1,368	+85.436%
2025-04-08	14.75	15.01	11.35	11.35	+20.106%	125	1,368	+302.731%
2025-04-07	5.35	10.50	5.35	9.45	+38.971%	64	1,347	+383.704%
2025-04-04	5.85	6.80	5.05	6.80	-15.528%	2,350	1,342	+572.206%
2025-04-03	9.92	10.50	8.05	8.05	-46.689%	24	646	+467.826%
2025-04-02	14.40	15.41	14.10	15.10	+17.969%	32	639	+202.715%
2025-04-01	12.60	12.80	11.85	12.80	+5.437%	18	631	+257.109%
2025-03-31	10.75	12.30	10.75	12.14	-10.604%	14	624	+276.524%
2025-03-28	15.50	15.50	12.85	13.58	-11.531%	310	620	+236.598%
2025-03-27	17.25	17.50	15.35	15.35	-22.121%	197	614	+197.785%
2025-03-26	19.50	20.10	19.50	19.71	-22.249%	12	529	+131.913%
2025-03-25	25.35	25.35	25.35	25.35	-8.813%	1	528	+80.316%
2025-03-21	27.05	27.80	27.05	27.80	-5.474%	4	527	+64.424%
2025-03-20	29.41	29.41	29.41	29.41	-1.540%	1	527	+55.423%
2025-03-19	27.35	29.87	27.35	29.87	-6.947%	5	527	+53.030%
2025-03-14	32.00	32.10	32.00	32.10	-4.036%	20	527	+42.399%
2025-03-12	33.45	33.45	33.45	33.45	+2.294%	1	521	+36.652%
2025-03-11	31.05	32.70	31.05	32.70	+33.469%	2	521	+39.786%
2025-03-10	24.90	25.00	24.49	24.50	-22.737%	212	521	+86.571%
2025-03-07	30.40	31.71	29.80	31.71	-28.014%	8	541	+44.150%
2025-02-27	44.05	44.05	44.05	44.05	-23.325%	1	539	+3.768%
2025-02-20	57.45	57.45	57.45	57.45	-9.098%	1	540	-20.435%
2025-02-06	63.20	63.20	63.20	63.20	+47.319%	1	540	-27.674%
2025-01-29	42.90	42.90	42.90	42.90	+2.632%	1	540	+6.550%
2025-01-28	41.80	41.80	41.80	41.80	0.000%	4	540	+9.354%
2025-01-27	41.80	41.80	41.80	41.80	-38.620%	20	544	+9.354%
2025-01-06	68.10	68.10	68.10	68.10	-7.724%	1	544	-32.878%
2024-12-27	73.80	73.80	73.80	73.80	+9.577%	2	545	-38.062%
2024-12-23	67.35	67.35	67.35	67.35	+4.581%	1	545	-32.131%
2024-12-20	63.73	64.40	63.73	64.40	+11.322%	4	546	-29.022%
2024-12-18	67.75	67.75	57.85	57.85	-20.916%	39	546	-20.985%
2024-12-17	72.85	73.15	71.68	73.15	-13.636%	41	556	-37.512%
2024-12-16	67.80	84.70	66.65	84.70	+41.757%	21	557	-46.033%
2024-12-13	49.60	59.75	49.60	59.75	+122.533%	184	568	-23.498%
2024-12-12	25.30	26.85	24.45	26.85	-0.923%	7	592	+70.242%
2024-12-11	25.00	27.10	25.00	27.10	+31.873%	8	593	+68.672%
2024-12-10	21.75	21.75	20.00	20.55	-14.017%	18	601	+122.433%
2024-12-09	25.70	25.70	23.45	23.90	-7.364%	52	589	+91.255%
2024-12-06	21.35	25.80	21.35	25.80	+30.303%	334	593	+77.171%
2024-12-05	19.60	20.95	19.50	19.80	+3.125%	157	696	+130.859%
2024-12-04	21.45	21.55	19.20	19.20	+38.129%	44	651	+138.073%
2024-11-27	13.80	14.04	13.80	13.90	-19.885%	9	614	+228.849%
2024-11-26	17.35	17.35	17.35	17.35	-1.083%	10	614	+163.458%
2024-11-25	18.15	18.15	17.07	17.54	+2.274%	6	624	+160.604%
2024-11-22	16.94	17.15	16.94	17.15	-7.046%	4	623	+166.531%
2024-11-21	16.25	18.45	16.25	18.45	+10.149%	14	616	+147.751%
2024-11-20	17.45	17.48	16.45	16.75	-7.967%	21	616	+172.896%
2024-11-19	17.75	18.33	17.75	18.20	-0.546%	6	605	+151.154%
2024-11-18	18.31	18.31	18.20	18.30	-17.381%	80	600	+149.781%
2024-11-14	22.30	22.30	22.15	22.15	-2.766%	3	571	+106.366%
2024-11-13	23.44	23.44	22.65	22.78	-6.448%	13	570	+100.658%
2024-11-12	25.25	25.25	24.35	24.35	-9.480%	2	559	+87.721%
2024-11-11	27.30	27.30	26.90	26.90	-6.435%	2	558	+69.926%
2024-11-08	28.75	28.75	28.75	28.75	-2.674%	2	556	+58.991%
2024-11-07	29.54	29.54	29.54	29.54	+9.084%	1	556	+54.739%
2024-11-06	25.68	27.08	25.68	27.08	+13.782%	4	557	+68.796%
2024-11-05	22.90	23.80	22.90	23.80	+6.726%	40	559	+92.059%
2024-11-01	22.30	22.30	22.30	22.30	+5.338%	40	581	+104.978%
2024-10-31	21.85	21.85	21.17	21.17	-20.712%	11	561	+115.919%
2024-10-30	26.70	26.70	26.70	26.70	-5.820%	1	571	+71.199%
2024-10-29	24.59	28.35	24.59	28.35	+22.780%	17	571	+61.235%
2024-10-28	23.65	23.80	23.05	23.09	-20.379%	18	573	+97.964%
2024-10-14	29.00	29.00	29.00	29.00	-6.902%	1	556	+57.621%
2024-10-10	31.15	31.15	31.15	31.15	-6.175%	3	556	+46.742%
2024-10-09	27.69	33.20	27.69	33.20	+12.352%	20	558	+37.681%
2024-10-08	28.75	30.15	28.75	29.55	+18.913%	12	561	+54.687%
2024-10-03	24.70	24.85	24.70	24.85	+3.326%	2	572	+83.944%
2024-10-02	24.55	24.55	24.05	24.05	+13.604%	32	571	+90.062%
2024-10-01	21.17	21.17	21.17	21.17	-13.060%	30	546	+115.919%
2024-09-27	24.60	24.60	24.35	24.35	-14.261%	4	548	+87.721%
2024-09-26	29.15	29.15	28.40	28.40	+7.049%	21	546	+60.951%
2024-09-25	26.00	26.53	26.00	26.53	+2.551%	5	552	+72.296%
2024-09-24	25.65	25.90	25.00	25.87	+4.949%	12	552	+76.691%
2024-09-23	23.25	24.65	23.25	24.65	+12.045%	2	549	+85.436%
2024-09-20	22.00	22.00	22.00	22.00	-5.254%	14	549	+107.773%
2024-09-19	21.73	23.35	21.73	23.22	+6.514%	10	556	+96.856%
2024-09-12	21.40	21.80	20.90	21.80	+28.235%	9	557	+109.679%
2024-09-11	17.00	17.00	17.00	17.00	+104.819%	1	554	+168.882%
2024-09-09	8.30	8.30	8.30	8.30	-7.778%	2	555	+450.723%
2024-09-06	9.05	9.05	9.00	9.00	-48.454%	4	553	+407.889%
2024-09-03	17.46	17.46	17.46	17.46	-8.105%	10	553	+161.798%
2024-08-30	19.90	19.90	19.00	19.00	+1.604%	8	562	+140.579%
2024-08-28	18.00	18.70	18.00	18.70	0.000%	21	562	+144.439%
2024-08-27	18.70	18.70	18.70	18.70	-18.554%	1	558	+144.439%
2024-08-23	22.92	22.96	22.78	22.96	+3.657%	18	558	+99.085%
2024-08-22	24.50	24.50	22.15	22.15	+1.142%	3	567	+106.366%
2024-08-21	21.90	21.90	21.90	21.90	-3.097%	2	567	+108.721%
2024-08-20	22.59	22.60	22.59	22.60	+4.147%	12	569	+102.257%
2024-08-16	21.70	21.70	21.70	21.70	+1.166%	12	568	+110.645%
2024-08-15	21.45	21.45	21.45	21.45	+15.946%	1	562	+113.100%
2024-08-14	18.50	18.50	18.50	18.50	+12.325%	1	562	+147.081%
2024-08-13	16.10	16.47	16.10	16.47	+12.041%	12	561	+177.535%
2024-08-09	14.15	14.70	14.15	14.70	-4.545%	26	563	+210.952%
2024-08-06	15.30	15.40	15.30	15.40	+12.409%	11	568	+196.818%
2024-08-05	13.70	13.70	13.70	13.70	+6.202%	1	559	+233.650%
2024-08-02	12.90	12.90	12.90	12.90	-12.602%	14	559	+254.341%
2024-08-01	13.90	14.76	13.90	14.76	-19.344%	2	552	+209.688%
2024-07-31	18.30	18.30	18.30	18.30	+34.559%	1	553	+149.781%
2024-07-30	13.60	13.60	13.60	13.60	-6.272%	1	554	+236.103%
2024-07-29	14.51	14.51	14.51	14.51	-6.748%	1	554	+215.024%
2024-07-25	15.56	15.56	15.56	15.56	-3.951%	1	553	+193.766%
2024-07-24	19.20	19.20	16.20	16.20	-24.157%	12	553	+182.160%
2024-07-23	21.10	21.36	21.10	21.36	+7.879%	2	547	+113.998%
2024-07-22	19.80	19.80	19.80	19.80	-6.604%	2	545	+130.859%
2024-07-19	20.20	21.20	18.80	21.20	+9.845%	7	543	+115.613%
2024-07-18	18.10	19.30	16.40	19.30	+8.610%	77	543	+136.839%
2024-07-17	20.00	20.00	17.77	17.77	-24.383%	18	559	+157.231%
2024-07-16	26.30	26.30	22.80	23.50	-7.115%	7	542	+94.511%
2024-07-15	26.30	26.30	24.95	25.30	0.000%	23	540	+80.672%