Dark

AVGO20250620C175
AVGO Jun 20 2025 175.00 Call (AVGO250620C00175000)
option OPRA

EOD

May 13, 2025

59.25+21.538%(+10.50)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	52.00	61.97	52.00	59.25	+21.538%	66	1,455	0.000%
2025-05-12	45.00	48.75	44.52	48.75	+30.872%	50	1,466	+21.538%
2025-05-09	36.00	37.25	36.00	37.25	-6.875%	6	1,494	+59.060%
2025-05-08	35.15	40.00	34.50	40.00	+11.111%	87	1,493	+48.125%
2025-05-07	32.75	36.00	32.75	36.00	+15.756%	62	1,539	+64.583%
2025-05-06	28.95	31.10	28.35	31.10	-1.081%	26	1,573	+90.514%
2025-05-05	31.30	33.30	31.30	31.44	-7.311%	41	1,578	+88.454%
2025-05-02	34.27	35.50	32.83	33.92	+8.025%	232	1,584	+74.676%
2025-05-01	29.43	31.50	29.13	31.40	+26.206%	74	1,638	+88.694%
2025-04-30	21.50	24.88	21.10	24.88	-0.480%	50	1,670	+138.143%
2025-04-29	25.55	25.55	24.31	25.00	-3.475%	24	1,660	+137.000%
2025-04-28	24.83	25.90	23.10	25.90	-0.385%	64	1,662	+128.764%
2025-04-25	23.95	26.45	23.30	26.00	+11.111%	200	1,660	+127.885%
2025-04-24	18.03	23.60	18.03	23.40	+38.216%	150	1,728	+153.205%
2025-04-23	17.29	18.35	16.40	16.93	+32.993%	121	1,757	+249.970%
2025-04-22	11.51	13.10	11.51	12.73	+6.975%	79	1,741	+365.436%
2025-04-21	12.05	12.20	10.20	11.90	-14.388%	377	1,729	+397.899%
2025-04-17	16.43	16.43	13.90	13.90	-17.015%	34	1,576	+326.259%
2025-04-16	14.35	17.17	12.95	16.75	-10.904%	93	1,576	+253.731%
2025-04-15	20.26	20.27	18.65	18.80	-3.836%	44	1,601	+215.160%
2025-04-14	22.90	22.90	18.93	19.55	-13.304%	61	1,578	+203.069%
2025-04-11	18.27	23.15	18.27	22.55	+28.490%	330	1,573	+162.749%
2025-04-10	18.35	19.50	15.70	17.55	-27.057%	456	1,554	+237.607%
2025-04-09	11.70	24.14	11.50	24.06	+131.124%	445	1,535	+146.259%
2025-04-08	14.30	15.25	10.20	10.41	+13.770%	224	1,669	+469.164%
2025-04-07	5.27	10.95	4.85	9.15	+48.780%	252	1,705	+547.541%
2025-04-04	5.84	7.86	4.55	6.15	-17.450%	736	1,714	+863.415%
2025-04-03	9.95	10.50	7.45	7.45	-48.550%	249	1,684	+695.302%
2025-04-02	12.35	14.90	12.30	14.48	+12.860%	234	1,617	+309.185%
2025-04-01	12.25	12.90	11.10	12.83	+6.033%	80	1,496	+361.808%
2025-03-31	10.50	12.10	10.20	12.10	-11.355%	151	1,483	+389.669%
2025-03-28	14.15	15.05	12.38	13.65	-8.389%	1,060	1,495	+334.066%
2025-03-27	16.39	16.80	14.35	14.90	-22.997%	203	1,409	+297.651%
2025-03-26	21.18	21.18	18.80	19.35	-27.691%	118	1,326	+206.202%
2025-03-25	26.50	26.76	25.45	26.76	-3.043%	6	1,296	+121.413%
2025-03-24	29.55	29.55	27.60	27.60	+2.412%	4	1,299	+114.674%
2025-03-21	26.00	28.35	26.00	26.95	-0.185%	38	1,298	+119.852%
2025-03-20	28.30	28.90	27.00	27.00	-14.286%	6	1,293	+119.444%
2025-03-19	31.10	31.50	30.90	31.50	+16.451%	3	1,292	+88.095%
2025-03-18	27.50	27.50	25.80	27.05	-14.803%	46	1,294	+119.039%
2025-03-17	30.50	31.75	28.50	31.75	+2.156%	20	1,278	+86.614%
2025-03-14	32.85	32.85	31.08	31.08	+8.293%	80	1,270	+90.637%
2025-03-13	31.85	32.00	28.40	28.70	-6.056%	195	1,237	+106.446%
2025-03-12	36.00	36.00	30.55	30.55	+6.040%	128	1,237	+93.944%
2025-03-11	28.29	30.00	28.00	28.81	+17.352%	41	1,176	+105.658%
2025-03-10	28.55	28.55	23.90	24.55	-22.063%	33	1,156	+141.344%
2025-03-07	24.85	32.00	24.85	31.50	+35.484%	32	1,151	+88.095%
2025-03-06	22.10	25.70	21.80	23.25	-25.481%	68	1,160	+154.839%
2025-03-05	30.70	31.50	30.70	31.20	+9.091%	61	1,179	+89.904%
2025-03-04	28.80	31.40	27.05	28.60	-5.579%	61	1,182	+107.168%
2025-03-03	32.00	33.33	29.50	30.29	-14.362%	11	1,134	+95.609%
2025-02-28	33.00	35.37	32.43	35.37	-21.696%	18	1,126	+67.515%
2025-02-26	44.00	46.29	44.00	45.17	+18.868%	13	1,120	+31.171%
2025-02-25	39.25	39.25	38.00	38.00	-20.452%	4	1,116	+55.921%
2025-02-24	46.50	47.77	46.50	47.77	-6.333%	6	1,116	+24.032%
2025-02-21	50.60	51.00	50.60	51.00	-13.559%	4	1,115	+16.176%
2025-02-19	57.45	59.00	57.45	59.00	-1.552%	7	1,115	+0.424%
2025-02-18	59.92	59.93	59.92	59.93	-9.744%	5	1,120	-1.135%
2025-02-13	66.40	66.40	66.40	66.40	-1.337%	1	1,115	-10.768%
2025-02-10	61.85	67.30	61.25	67.30	+12.167%	6	1,115	-11.961%
2025-02-07	60.00	60.00	60.00	60.00	-5.063%	2	1,116	-1.250%
2025-02-06	63.65	63.65	63.20	63.20	-6.716%	7	1,115	-6.250%
2025-02-05	62.76	67.75	62.76	67.75	+21.134%	77	1,116	-12.546%
2025-02-04	55.93	55.93	55.93	55.93	+7.558%	1	1,122	+5.936%
2025-02-03	53.85	54.82	52.00	52.00	-13.333%	27	1,122	+13.942%
2025-01-31	59.52	60.00	59.52	60.00	+14.701%	6	1,095	-1.250%
2025-01-30	54.00	54.00	50.95	52.31	+21.369%	5	1,097	+13.267%
2025-01-29	42.20	43.10	42.20	43.10	+3.110%	4	1,101	+37.471%
2025-01-28	41.50	42.03	40.23	41.80	+0.966%	9	1,102	+41.746%
2025-01-27	47.02	50.40	38.99	41.40	-46.185%	78	1,096	+43.116%
2025-01-24	76.99	76.99	76.93	76.93	+7.429%	12	1,097	-22.982%
2025-01-21	71.50	71.61	71.50	71.61	+4.205%	7	1,093	-17.260%
2025-01-17	68.00	68.72	68.00	68.72	+7.459%	42	1,093	-13.781%
2025-01-16	66.68	66.68	63.95	63.95	+3.899%	3	1,093	-7.349%
2025-01-15	61.94	61.94	60.75	61.55	+4.234%	8	1,093	-3.737%
2025-01-13	59.55	59.55	59.05	59.05	+0.085%	4	1,090	+0.339%
2025-01-10	60.00	60.00	59.00	59.00	-6.867%	16	1,091	+0.424%
2025-01-08	63.35	63.35	63.35	63.35	-6.079%	1	1,091	-6.472%
2025-01-06	67.45	67.45	67.45	67.45	+1.965%	1	1,091	-12.157%
2025-01-02	65.00	66.15	65.00	66.15	-2.290%	3	1,091	-10.431%
2024-12-31	68.70	69.70	67.65	67.70	-0.864%	4	1,090	-12.482%
2024-12-30	68.29	68.29	68.29	68.29	-8.874%	5	1,090	-13.238%
2024-12-27	72.00	74.94	71.71	74.94	-5.139%	24	1,090	-20.937%
2024-12-26	78.00	79.00	78.00	79.00	+11.787%	3	1,089	-25.000%
2024-12-24	70.67	70.67	70.67	70.67	+6.191%	1	1,088	-16.160%
2024-12-23	65.35	66.55	65.35	66.55	+3.515%	11	1,088	-10.969%
2024-12-20	62.55	64.29	62.55	64.29	+2.373%	14	1,099	-7.839%
2024-12-18	66.52	66.52	62.80	62.80	-11.537%	7	1,099	-5.653%
2024-12-17	73.20	73.20	70.99	70.99	-13.448%	18	1,105	-16.538%
2024-12-16	69.80	83.75	69.80	82.02	+38.314%	310	1,108	-27.762%
2024-12-13	50.00	59.69	48.83	59.30	+128.077%	712	1,202	-0.084%
2024-12-12	25.03	26.05	23.85	26.00	-6.810%	46	1,466	+127.885%
2024-12-11	26.84	27.90	26.84	27.90	+39.850%	2	1,459	+112.366%
2024-12-10	22.01	22.50	19.31	19.95	-13.636%	58	1,457	+196.992%
2024-12-09	24.95	24.95	23.00	23.10	-7.600%	52	1,439	+156.494%
2024-12-06	20.20	25.72	20.20	25.00	+31.234%	134	1,446	+137.000%
2024-12-05	20.00	20.20	19.05	19.05	+0.900%	35	1,441	+211.024%
2024-12-04	21.39	21.39	18.65	18.88	+6.667%	134	1,475	+213.824%
2024-12-03	17.45	17.70	17.45	17.70	+0.227%	9	1,427	+234.746%
2024-12-02	16.67	17.66	16.67	17.66	+19.324%	11	1,422	+235.504%
2024-11-29	14.80	14.80	14.80	14.80	+5.714%	2	1,417	+300.338%
2024-11-27	15.58	15.58	13.55	14.00	-11.111%	282	1,160	+323.214%
2024-11-26	16.95	16.95	15.75	15.75	-5.120%	53	1,160	+276.190%
2024-11-25	16.33	16.65	16.33	16.60	-1.308%	89	1,158	+256.928%
2024-11-22	17.20	17.20	16.75	16.82	-3.886%	146	1,119	+252.259%
2024-11-21	17.00	17.90	15.80	17.50	+3.123%	147	1,093	+238.571%
2024-11-20	16.85	16.97	16.20	16.97	-4.124%	43	949	+249.146%
2024-11-19	17.61	17.85	17.50	17.70	-1.117%	20	915	+234.746%
2024-11-18	17.80	17.98	17.80	17.90	+2.874%	15	896	+231.006%
2024-11-15	18.90	19.64	17.28	17.40	-14.496%	74	883	+240.517%
2024-11-14	21.90	22.25	20.35	20.35	-9.956%	47	861	+191.155%
2024-11-13	22.30	23.55	22.10	22.60	-4.237%	46	821	+162.168%
2024-11-12	24.51	24.51	22.50	23.60	-5.030%	16	827	+151.059%
2024-11-11	26.16	26.16	24.85	24.85	-12.500%	28	814	+138.431%
2024-11-08	27.49	28.40	27.49	28.40	-0.873%	4	794	+108.627%
2024-11-07	28.57	28.91	28.57	28.65	+12.707%	7	794	+106.806%
2024-11-06	26.30	26.45	25.10	25.42	+17.413%	12	795	+133.084%
2024-11-04	22.35	22.35	21.65	21.65	+1.643%	3	799	+173.672%
2024-11-01	21.49	22.50	21.30	21.30	+2.305%	86	797	+178.169%
2024-10-31	22.58	22.58	20.71	20.82	-19.923%	28	774	+184.582%
2024-10-30	26.32	26.32	26.00	26.00	-2.804%	2	763	+127.885%
2024-10-29	24.30	26.75	24.30	26.75	+18.625%	3	762	+121.495%
2024-10-28	22.55	22.55	22.55	22.55	-5.727%	1	761	+162.749%
2024-10-25	25.15	25.40	23.92	23.92	+7.409%	76	760	+147.701%
2024-10-24	23.00	23.00	22.27	22.27	-7.015%	24	777	+166.053%
2024-10-23	27.00	27.00	23.90	23.95	-12.591%	12	754	+147.390%
2024-10-22	28.00	28.00	27.40	27.40	-0.868%	2	743	+116.241%
2024-10-18	29.65	29.65	27.50	27.64	-9.909%	46	741	+114.363%
2024-10-17	30.26	31.80	30.26	30.68	+19.146%	44	753	+93.123%
2024-10-16	26.57	26.57	25.75	25.75	+0.980%	13	754	+130.097%
2024-10-15	27.00	27.30	24.20	25.50	-13.559%	26	743	+132.353%
2024-10-14	29.20	29.50	28.75	29.50	+1.027%	24	728	+100.847%
2024-10-11	28.85	29.80	26.90	29.20	-9.932%	56	716	+102.911%
2024-10-10	31.40	32.42	31.40	32.42	-1.008%	31	705	+82.758%
2024-10-09	28.00	32.75	28.00	32.75	+11.813%	37	701	+80.916%
2024-10-08	25.70	29.29	25.70	29.29	+17.160%	24	691	+102.287%
2024-10-07	25.75	27.20	25.00	25.00	-3.475%	15	692	+137.000%
2024-10-04	25.70	25.90	24.85	25.90	+9.191%	22	690	+128.764%
2024-10-03	23.01	23.72	22.95	23.72	-0.294%	18	680	+149.789%
2024-10-02	23.95	23.95	23.79	23.79	+12.802%	2	666	+149.054%
2024-10-01	22.50	22.50	21.09	21.09	-6.267%	22	666	+180.939%
2024-09-30	23.35	23.35	22.50	22.50	-5.263%	6	663	+163.333%
2024-09-27	26.00	26.00	23.75	23.75	-13.636%	32	669	+149.474%
2024-09-26	26.35	27.50	25.90	27.50	+10.309%	16	655	+115.455%
2024-09-25	25.99	25.99	24.80	24.93	-3.634%	7	654	+137.665%
2024-09-24	24.75	25.87	24.75	25.87	+8.835%	5	653	+129.030%
2024-09-23	22.55	23.77	22.55	23.77	+6.640%	4	653	+149.264%
2024-09-19	21.84	23.00	21.84	22.29	+13.262%	14	651	+165.814%
2024-09-16	19.68	19.68	19.68	19.68	-10.342%	1	638	+201.067%
2024-09-13	21.87	21.95	21.87	21.95	+1.386%	12	638	+169.932%
2024-09-12	18.63	21.65	18.63	21.65	+29.641%	88	633	+173.672%
2024-09-11	14.99	16.70	14.99	16.70	+39.167%	4	574	+254.790%
2024-09-10	10.72	12.00	10.72	12.00	+53.846%	4	575	+393.750%
2024-09-09	7.80	7.80	7.80	7.80	-11.565%	5	573	+659.615%
2024-09-06	10.00	10.00	8.76	8.82	-43.097%	50	578	+571.769%
2024-09-05	16.80	16.80	15.50	15.50	-8.501%	12	572	+282.258%
2024-09-04	16.25	16.94	16.25	16.94	+7.898%	34	570	+249.764%
2024-09-03	15.75	15.75	15.05	15.70	-4.906%	24	567	+277.389%
2024-08-29	16.51	16.51	16.51	16.51	-6.193%	1	561	+258.873%
2024-08-28	18.20	18.20	17.60	17.60	-8.761%	7	562	+236.648%
2024-08-27	17.70	19.50	17.70	19.29	-10.694%	49	561	+207.154%
2024-08-21	21.60	21.60	21.60	21.60	+0.232%	8	576	+174.306%
2024-08-20	21.70	23.30	21.50	21.55	+1.174%	16	580	+174.942%
2024-08-16	21.85	21.85	21.30	21.30	-4.911%	16	581	+178.169%
2024-08-15	22.40	22.40	22.40	22.40	+28.000%	2	574	+164.509%
2024-08-14	17.70	18.70	17.50	17.50	+3.550%	7	574	+238.571%
2024-08-13	15.83	16.90	15.83	16.90	+14.732%	4	568	+250.592%
2024-08-12	14.73	14.73	14.73	14.73	+10.337%	2	566	+302.240%
2024-08-09	13.50	13.50	13.35	13.35	+5.534%	30	568	+343.820%
2024-08-08	12.20	12.65	12.20	12.65	+20.476%	11	563	+368.379%
2024-08-07	10.50	10.50	10.50	10.50	-30.464%	3	552	+464.286%
2024-08-06	14.90	15.10	14.90	15.10	+24.793%	16	549	+292.384%
2024-08-05	12.10	12.10	12.10	12.10	-37.661%	500	540	+389.669%
2024-07-31	17.86	19.42	17.86	19.41	+58.968%	30	46	+205.255%
2024-07-30	13.55	13.55	11.90	12.21	-18.054%	22	19	+385.258%
2024-07-29	14.90	14.90	14.90	14.90	0.000%	1	1	+297.651%