Dark

AVGO20250620C176
AVGO Jun 20 2025 176.00 Call (AVGO250620C00176000)
option OPRA

EOD

May 12, 2025

43.95+25.571%(+8.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	43.95	43.95	43.95	43.95	+25.571%	1	1,320	0.000%
2025-05-07	35.00	35.00	35.00	35.00	+15.321%	1	1,321	+25.571%
2025-05-06	28.20	30.35	28.20	30.35	-5.008%	4	1,322	+44.811%
2025-05-05	31.95	31.95	31.95	31.95	-6.167%	1	1,321	+37.559%
2025-05-02	32.35	34.60	32.35	34.05	+17.454%	50	1,320	+29.075%
2025-05-01	28.75	28.99	28.75	28.99	+19.300%	3	1,339	+51.604%
2025-04-30	22.60	24.30	22.45	24.30	-4.142%	7	1,340	+80.864%
2025-04-29	23.75	25.35	23.75	25.35	+7.415%	18	1,335	+73.373%
2025-04-28	23.75	23.75	23.00	23.60	-5.600%	10	1,320	+86.229%
2025-04-25	24.20	25.00	22.85	25.00	+9.505%	40	1,322	+75.800%
2025-04-24	17.35	23.05	17.35	22.83	+37.530%	12	1,319	+92.510%
2025-04-23	16.15	17.40	16.15	16.60	+34.959%	20	1,319	+164.759%
2025-04-22	11.11	12.60	11.11	12.30	+5.128%	37	1,304	+257.317%
2025-04-21	11.30	11.70	9.75	11.70	-17.952%	102	1,294	+275.641%
2025-04-17	15.08	15.25	13.75	14.26	+7.218%	14	1,215	+208.205%
2025-04-16	15.50	16.10	12.30	13.30	-27.441%	941	1,215	+230.451%
2025-04-15	19.15	19.15	18.30	18.33	-1.452%	41	1,725	+139.771%
2025-04-14	23.25	23.25	18.60	18.60	-16.404%	47	1,731	+136.290%
2025-04-11	20.35	22.25	18.30	22.25	+30.117%	204	1,766	+97.528%
2025-04-10	18.05	18.90	15.30	17.10	-28.061%	128	1,773	+157.018%
2025-04-09	12.30	23.77	11.10	23.77	+98.912%	78	1,758	+84.897%
2025-04-08	13.50	14.25	11.95	11.95	+30.601%	73	1,782	+267.782%
2025-04-07	4.90	9.45	4.90	9.15	+51.240%	45	1,787	+380.328%
2025-04-04	5.20	6.05	5.00	6.05	-17.687%	54	1,791	+626.446%
2025-04-03	10.20	10.20	7.35	7.35	-46.931%	106	1,787	+497.959%
2025-04-02	13.10	14.62	12.65	13.85	+20.435%	43	1,763	+217.329%
2025-04-01	12.10	12.25	10.75	11.50	-0.433%	84	1,738	+282.174%
2025-03-31	10.10	11.55	9.75	11.55	-8.261%	62	1,740	+280.519%
2025-03-28	13.30	13.30	12.10	12.59	-12.265%	62	1,779	+249.087%
2025-03-27	15.40	16.00	14.25	14.35	-23.056%	26	1,771	+206.272%
2025-03-26	21.30	21.30	18.65	18.65	-27.148%	2	1,756	+135.657%
2025-03-25	25.60	25.60	25.60	25.60	-8.244%	2	1,755	+71.680%
2025-03-24	27.27	27.90	27.27	27.90	+0.324%	4	1,755	+57.527%
2025-03-20	27.81	27.81	27.81	27.81	-11.008%	5	1,753	+58.037%
2025-03-11	29.57	31.40	29.57	31.25	+26.008%	7	1,753	+40.640%
2025-03-10	24.80	24.80	24.80	24.80	-7.290%	1	1,757	+77.218%
2025-03-07	26.70	26.75	26.65	26.75	+19.687%	1,800	1,757	+64.299%
2025-03-06	22.45	26.05	22.35	22.35	-26.841%	132	931	+96.644%
2025-03-05	29.30	30.55	29.30	30.55	+11.091%	21	816	+43.863%
2025-03-04	27.50	27.50	27.50	27.50	+2.421%	20	802	+59.818%
2025-03-03	26.85	26.85	26.85	26.85	-37.847%	3	782	+63.687%
2025-02-26	43.70	43.70	43.20	43.20	-36.517%	122	785	+1.736%
2025-02-11	68.05	68.05	68.05	68.05	+61.639%	5	785	-35.415%
2025-01-29	41.85	42.10	41.85	42.10	+6.853%	3	780	+4.394%
2025-01-28	38.50	39.40	38.50	39.40	-3.738%	14	782	+11.548%
2025-01-27	40.95	40.95	40.93	40.93	-43.816%	10	782	+7.378%
2025-01-24	72.85	72.85	72.85	72.85	+5.580%	2	788	-39.671%
2025-01-23	69.00	69.00	69.00	69.00	-9.804%	1	788	-36.304%
2025-01-22	76.50	76.50	76.50	76.50	+12.500%	1	788	-42.549%
2025-01-17	68.00	68.00	68.00	68.00	+12.769%	2	788	-35.368%
2025-01-15	60.30	60.30	60.30	60.30	+4.055%	4	788	-27.114%
2025-01-13	59.00	59.00	57.95	57.95	+1.756%	17	788	-24.159%
2025-01-10	56.95	56.95	56.95	56.95	-11.431%	2	789	-22.827%
2025-01-08	64.30	64.30	64.30	64.30	+5.757%	5	790	-31.649%
2025-01-07	63.80	64.10	60.80	60.80	-10.981%	4	790	-27.714%
2025-01-06	71.90	72.60	67.95	68.30	+4.514%	8	793	-35.652%
2025-01-03	65.35	65.35	65.35	65.35	-2.825%	2	796	-32.747%
2025-01-02	67.25	67.25	67.25	67.25	-4.678%	1	796	-34.647%
2024-12-24	70.55	70.55	70.55	70.55	+7.546%	1	796	-37.704%
2024-12-23	65.75	65.75	65.60	65.60	+10.980%	2	796	-33.003%
2024-12-18	64.40	64.40	59.11	59.11	-16.746%	2	798	-25.647%
2024-12-17	71.60	71.60	70.30	71.00	-12.615%	4	798	-38.099%
2024-12-16	76.61	82.50	72.50	81.25	+35.417%	14	801	-45.908%
2024-12-13	48.95	60.00	48.70	60.00	+154.777%	42	811	-26.750%
2024-12-12	24.35	24.54	23.55	23.55	-8.008%	7	826	+86.624%
2024-12-11	26.00	26.00	24.54	25.60	+32.300%	27	826	+71.680%
2024-12-10	22.00	22.00	19.35	19.35	-14.076%	23	837	+127.132%
2024-12-09	23.12	23.12	22.52	22.52	-7.515%	25	837	+95.160%
2024-12-06	20.00	24.40	20.00	24.35	+23.919%	110	837	+80.493%
2024-12-05	19.65	19.65	19.65	19.65	+6.504%	1	847	+123.664%
2024-12-04	20.75	20.75	18.40	18.45	+7.895%	27	846	+138.211%
2024-12-03	15.85	17.32	15.85	17.10	+21.708%	5	856	+157.018%
2024-11-29	14.05	14.05	14.05	14.05	+1.079%	2	855	+212.811%
2024-11-27	13.80	13.90	13.20	13.90	-10.091%	7	850	+216.187%
2024-11-26	15.46	15.46	15.46	15.46	-3.375%	1	850	+184.282%
2024-11-25	16.00	16.00	16.00	16.00	-1.478%	3	850	+174.688%
2024-11-22	16.24	16.24	16.24	16.24	-6.667%	4	850	+170.628%
2024-11-21	17.20	17.40	17.00	17.40	+5.775%	38	852	+152.586%
2024-11-20	16.07	16.45	15.90	16.45	-5.731%	46	852	+167.173%
2024-11-19	17.00	17.45	17.00	17.45	-0.286%	4	838	+151.862%
2024-11-18	17.50	17.55	17.50	17.50	+2.941%	11	838	+151.143%
2024-11-15	19.09	19.09	17.00	17.00	-23.767%	16	828	+158.529%
2024-11-13	22.40	22.74	21.84	22.30	-3.254%	4	822	+97.085%
2024-11-12	24.20	24.20	22.85	23.05	-10.311%	43	821	+90.672%
2024-11-11	25.25	25.70	24.00	25.70	-10.265%	42	831	+71.012%
2024-11-07	28.27	28.64	28.27	28.64	+15.484%	21	835	+53.457%
2024-11-06	25.13	25.13	24.77	24.80	+9.735%	4	836	+77.218%
2024-11-05	22.50	22.60	22.45	22.60	+5.067%	16	836	+94.469%
2024-11-04	21.51	21.51	21.51	21.51	+5.752%	10	836	+104.324%
2024-10-31	20.34	20.34	20.34	20.34	-21.769%	1	846	+116.077%
2024-10-29	26.00	26.00	26.00	26.00	+17.170%	1	845	+69.038%
2024-10-28	22.07	22.35	22.07	22.19	-5.775%	4	846	+98.062%
2024-10-25	24.51	25.00	23.55	23.55	+7.045%	32	846	+86.624%
2024-10-24	22.00	22.00	22.00	22.00	-6.383%	1	846	+99.773%
2024-10-23	24.00	24.00	23.50	23.50	-14.545%	6	846	+87.021%
2024-10-18	29.00	29.00	27.50	27.50	-5.336%	6	846	+59.818%
2024-10-17	31.25	31.25	29.05	29.05	+12.816%	3	846	+51.291%
2024-10-16	25.75	25.75	25.75	25.75	+3.873%	2	845	+70.680%
2024-10-15	24.75	24.79	24.75	24.79	-9.855%	2	845	+77.289%
2024-10-11	27.50	27.50	27.50	27.50	-14.063%	4	844	+59.818%
2024-10-09	32.00	32.00	32.00	32.00	+11.537%	2	844	+37.344%
2024-10-08	28.69	28.69	28.69	28.69	+8.060%	2	842	+53.189%
2024-10-07	26.35	26.55	26.35	26.55	+4.941%	2	842	+65.537%
2024-10-04	25.30	25.30	25.30	25.30	+22.518%	2	843	+73.715%
2024-10-01	20.75	20.75	20.65	20.65	-11.940%	11	843	+112.833%
2024-09-27	24.80	24.80	23.45	23.45	-13.212%	4	844	+87.420%
2024-09-26	26.00	27.02	26.00	27.02	+8.820%	4	844	+62.657%
2024-09-25	24.83	24.83	24.83	24.83	-0.680%	1	846	+77.004%
2024-09-24	23.32	25.00	23.32	25.00	+13.379%	16	846	+75.800%
2024-09-20	22.05	22.05	22.05	22.05	+2.463%	2	856	+99.320%
2024-09-19	21.52	21.52	21.52	21.52	+10.643%	1	855	+104.229%
2024-09-16	19.40	19.80	19.40	19.45	-6.490%	10	856	+125.964%
2024-09-12	19.30	21.00	19.30	20.80	+84.889%	21	851	+111.298%
2024-09-11	11.25	11.25	11.25	11.25	+41.154%	20	845	+290.667%
2024-09-09	8.08	8.08	7.97	7.97	-8.391%	22	845	+451.443%
2024-09-06	9.00	9.27	8.70	8.70	-42.574%	54	847	+405.172%
2024-09-05	15.10	15.15	15.10	15.15	-2.572%	2	848	+190.099%
2024-09-04	15.65	16.65	15.55	15.55	+11.071%	9	848	+182.637%
2024-09-03	16.92	16.92	14.00	14.00	-21.348%	15	848	+213.929%
2024-08-28	17.50	17.80	17.50	17.80	-21.239%	39	849	+146.910%
2024-08-23	22.60	22.60	22.60	22.60	+4.630%	4	849	+94.469%
2024-08-22	21.60	21.60	21.60	21.60	+3.349%	1	849	+103.472%
2024-08-16	20.90	20.90	20.90	20.90	-3.241%	12	848	+110.287%
2024-08-15	21.60	21.60	21.60	21.60	+22.034%	1	842	+103.472%
2024-08-14	18.70	18.70	17.70	17.70	+3.812%	15	841	+148.305%
2024-08-13	16.40	17.05	16.40	17.05	+28.195%	110	840	+157.771%
2024-08-09	13.30	13.30	13.30	13.30	-9.524%	4	796	+230.451%
2024-08-06	14.80	14.80	14.70	14.70	+14.934%	10	796	+198.980%
2024-08-05	12.00	12.79	12.00	12.79	+2.320%	302	796	+243.628%
2024-08-02	13.60	13.60	12.50	12.50	-13.793%	26	792	+251.600%
2024-08-01	14.50	14.50	14.50	14.50	-19.890%	1	787	+203.103%
2024-07-31	18.11	18.14	17.93	18.10	+54.701%	25	787	+142.818%
2024-07-30	12.15	12.20	11.50	11.70	-27.329%	392	782	+275.641%
2024-07-24	16.10	16.10	16.10	16.10	-18.687%	3	767	+172.981%
2024-07-23	20.30	20.60	19.80	19.80	+4.101%	3	767	+121.970%
2024-07-22	18.50	19.02	17.90	19.02	+8.068%	554	765	+131.073%
2024-07-19	18.00	18.10	17.60	17.60	+10.000%	22	291	+149.716%
2024-07-18	17.15	17.15	16.00	16.00	-8.519%	3	283	+174.688%
2024-07-17	19.00	19.00	17.49	17.49	-21.038%	5	282	+151.286%
2024-07-16	22.15	22.15	22.15	22.15	-4.485%	2	282	+98.420%
2024-07-15	22.67	23.19	22.67	23.19	0.000%	2	280	+89.521%