Dark

AVGO20250620C188
AVGO Jun 20 2025 188.00 Call (AVGO250620C00188000)
option OPRA

EOD

May 13, 2025

47.23+31.194%(+11.23)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	43.03	50.00	43.03	47.23	+31.194%	21	2,016	0.000%
2025-05-12	33.47	36.00	33.47	36.00	+33.630%	7	2,019	+31.194%
2025-05-09	26.55	26.94	26.28	26.94	-6.782%	52	2,020	+75.316%
2025-05-08	27.71	28.90	27.66	28.90	+13.556%	4	2,040	+63.426%
2025-05-07	21.25	25.45	21.25	25.45	+18.482%	7	2,042	+85.580%
2025-05-06	19.95	21.48	19.58	21.48	-8.401%	8	2,042	+119.879%
2025-05-05	22.75	23.45	22.75	23.45	-5.444%	14	2,043	+101.407%
2025-05-02	23.95	25.33	23.95	24.80	+9.735%	20	2,056	+90.444%
2025-05-01	21.20	22.95	20.10	22.60	+25.556%	46	2,063	+108.982%
2025-04-30	13.56	18.00	13.56	18.00	+5.882%	51	2,069	+162.389%
2025-04-29	17.40	17.50	16.52	17.00	-3.409%	43	2,055	+177.824%
2025-04-28	17.51	17.75	15.20	17.60	+3.529%	65	2,054	+168.352%
2025-04-25	15.75	18.41	15.25	17.00	+6.250%	114	2,053	+177.824%
2025-04-24	11.07	16.00	11.07	16.00	+50.943%	208	2,074	+195.188%
2025-04-23	11.35	11.90	10.60	10.60	+39.290%	76	2,028	+345.566%
2025-04-22	6.70	7.90	6.70	7.61	+18.906%	103	2,025	+520.631%
2025-04-21	6.98	6.98	6.08	6.40	-25.754%	71	2,039	+637.969%
2025-04-17	9.20	9.20	8.62	8.62	-11.134%	8	2,078	+447.912%
2025-04-16	9.05	10.85	7.90	9.70	-23.016%	112	2,078	+386.907%
2025-04-15	12.84	13.45	12.60	12.60	-4.183%	59	2,103	+274.841%
2025-04-14	16.83	16.83	12.45	13.15	-13.770%	93	2,102	+259.163%
2025-04-11	12.25	15.40	12.25	15.25	+25.000%	312	2,038	+209.705%
2025-04-10	12.35	12.90	10.85	12.20	-28.571%	297	1,947	+287.131%
2025-04-09	8.15	17.08	7.16	17.08	+182.314%	119	1,852	+176.522%
2025-04-08	8.90	9.10	6.05	6.05	+3.419%	127	1,824	+680.661%
2025-04-07	3.00	5.90	2.89	5.85	+60.274%	50	1,808	+707.350%
2025-04-04	3.50	3.65	2.52	3.65	-17.421%	2,622	1,785	+1,193.973%
2025-04-03	5.95	5.95	4.42	4.42	-51.160%	80	1,231	+968.552%
2025-04-02	8.10	9.65	8.10	9.05	+16.026%	423	1,222	+421.878%
2025-04-01	7.40	7.80	6.90	7.80	+6.122%	20	819	+505.513%
2025-03-31	6.28	7.40	6.20	7.35	-15.029%	168	823	+542.585%
2025-03-28	10.00	10.00	7.85	8.65	-12.626%	356	767	+446.012%
2025-03-27	11.15	11.15	9.30	9.90	-23.552%	174	749	+377.071%
2025-03-26	16.50	16.82	12.60	12.95	-25.145%	92	662	+264.710%
2025-03-25	18.90	19.00	17.30	17.30	-12.183%	21	648	+173.006%
2025-03-24	21.55	21.55	19.70	19.70	+1.026%	17	631	+139.746%
2025-03-21	18.39	20.12	18.39	19.50	-3.941%	40	620	+142.205%
2025-03-20	20.65	20.68	20.30	20.30	-13.617%	4	619	+132.660%
2025-03-19	18.90	24.00	18.40	23.50	+25.000%	77	620	+100.979%
2025-03-18	20.80	20.80	18.50	18.80	-12.558%	36	593	+151.223%
2025-03-17	23.11	23.11	21.50	21.50	-9.091%	4	583	+119.674%
2025-03-14	24.65	24.70	23.65	23.65	+10.773%	10	583	+99.704%
2025-03-13	24.00	24.00	21.35	21.35	-6.769%	10	586	+121.218%
2025-03-12	26.44	26.73	22.90	22.90	-7.661%	13	586	+106.245%
2025-03-11	21.00	24.80	20.35	24.80	+31.915%	33	593	+90.444%
2025-03-10	22.15	22.20	17.15	18.80	-23.265%	77	619	+151.223%
2025-03-07	20.65	24.50	17.75	24.50	+37.563%	174	617	+92.776%
2025-03-06	19.70	20.15	16.90	17.81	-26.798%	58	592	+165.188%
2025-03-05	23.61	24.72	21.42	24.33	+7.894%	29	594	+94.122%
2025-03-04	20.75	24.43	18.14	22.55	+7.792%	19	587	+109.446%
2025-03-03	25.10	25.10	20.35	20.92	-26.208%	13	594	+125.765%
2025-02-28	28.35	28.35	28.35	28.35	-24.198%	2	595	+66.596%
2025-02-24	37.40	37.40	37.40	37.40	-21.511%	10	595	+26.283%
2025-02-18	47.65	47.65	47.65	47.65	-12.166%	1	590	-0.881%
2025-02-13	54.05	54.25	54.05	54.25	+2.358%	2	590	-12.940%
2025-02-06	52.45	53.00	52.25	53.00	-7.504%	3	590	-10.887%
2025-02-05	57.30	57.30	57.30	57.30	+16.109%	1	590	-17.574%
2025-01-31	49.35	49.35	49.35	49.35	+40.199%	4	591	-4.296%
2025-01-29	35.20	35.20	35.20	35.20	+12.460%	1	593	+34.176%
2025-01-27	34.91	34.91	31.30	31.30	-44.894%	4	594	+50.895%
2025-01-16	56.80	56.80	56.80	56.80	+13.035%	1	596	-16.849%
2025-01-15	50.25	50.25	50.25	50.25	-1.083%	2	597	-6.010%
2025-01-14	54.25	54.25	50.80	50.80	+2.213%	3	599	-7.028%
2025-01-13	49.45	49.70	49.45	49.70	+2.792%	3	596	-4.970%
2025-01-10	48.35	48.35	48.35	48.35	-10.876%	4	597	-2.316%
2025-01-08	54.25	54.25	54.25	54.25	+0.743%	1	598	-12.940%
2025-01-07	54.95	56.05	53.85	53.85	-7.395%	5	598	-12.293%
2025-01-06	57.10	58.45	57.10	58.15	-3.293%	6	597	-18.779%
2025-01-02	60.13	60.13	60.13	60.13	-1.199%	1	596	-21.454%
2024-12-30	61.08	61.08	60.86	60.86	-1.759%	10	595	-22.396%
2024-12-24	61.95	61.95	61.95	61.95	+9.259%	70	665	-23.761%
2024-12-23	56.70	56.75	56.70	56.70	+16.787%	4	665	-16.702%
2024-12-20	48.70	48.70	48.55	48.55	+4.409%	2	665	-2.719%
2024-12-19	46.50	46.50	46.50	46.50	-24.205%	1	666	+1.570%
2024-12-17	63.50	63.50	61.25	61.35	-13.225%	8	666	-23.015%
2024-12-16	65.35	70.70	64.18	70.70	+40.417%	25	660	-33.197%
2024-12-13	40.82	50.35	40.82	50.35	+155.584%	142	660	-6.197%
2024-12-12	19.30	19.70	18.30	19.70	-2.233%	20	669	+139.746%
2024-12-11	18.39	20.15	18.23	20.15	+37.168%	5	672	+134.392%
2024-12-10	16.90	16.90	14.69	14.69	-17.472%	79	672	+221.511%
2024-12-09	19.20	19.20	17.75	17.80	+7.553%	14	632	+165.337%
2024-12-06	16.55	16.55	16.55	16.55	+18.214%	2	619	+185.378%
2024-12-04	15.12	15.12	13.90	14.00	+7.941%	12	620	+237.357%
2024-12-03	12.97	12.97	12.97	12.97	+4.177%	1	624	+264.148%
2024-12-02	12.45	12.45	12.45	12.45	+23.267%	26	624	+279.357%
2024-11-27	10.10	10.10	10.10	10.10	-16.529%	4	599	+367.624%
2024-11-22	12.10	12.10	12.10	12.10	+2.979%	32	599	+290.331%
2024-11-21	11.75	11.75	11.75	11.75	-6.000%	1	599	+301.957%
2024-11-20	12.50	12.50	12.50	12.50	-3.475%	1	599	+277.840%
2024-11-19	13.00	13.00	12.95	12.95	-1.894%	30	599	+264.710%
2024-11-18	13.20	13.30	13.20	13.20	-25.424%	10	584	+257.803%
2024-11-13	17.10	17.90	16.95	17.70	-0.282%	74	584	+166.836%
2024-11-12	17.75	17.75	17.75	17.75	-22.319%	1	547	+166.085%
2024-11-07	22.85	22.85	22.85	22.85	+24.523%	2	547	+106.696%
2024-11-05	18.35	18.35	18.35	18.35	-2.133%	5	547	+157.384%
2024-10-25	18.65	18.75	18.65	18.75	+7.450%	6	547	+151.893%
2024-10-24	17.29	17.45	17.29	17.45	-29.238%	2	548	+170.659%
2024-10-17	24.70	24.70	24.64	24.66	+0.407%	24	567	+91.525%
2024-10-10	24.65	24.65	24.56	24.56	+11.636%	3	564	+92.305%
2024-10-08	22.00	22.00	22.00	22.00	+5.718%	10	565	+114.682%
2024-10-07	20.79	20.81	20.79	20.81	+22.412%	2	565	+126.958%
2024-10-02	17.00	17.00	17.00	17.00	+4.938%	1	564	+177.824%
2024-10-01	15.60	16.20	15.60	16.20	-6.358%	24	564	+191.543%
2024-09-30	17.30	17.30	17.30	17.30	-7.684%	1	557	+173.006%
2024-09-27	19.90	19.90	18.74	18.74	-9.469%	106	557	+152.028%
2024-09-26	22.27	22.60	20.70	20.70	+4.020%	12	562	+128.164%
2024-09-25	20.00	20.10	19.25	19.90	-0.251%	70	556	+137.337%
2024-09-24	19.20	19.95	18.45	19.95	+18.398%	27	536	+136.742%
2024-09-23	17.10	17.10	16.85	16.85	-6.389%	23	516	+180.297%
2024-09-20	16.26	18.37	16.26	18.00	+1.983%	30	531	+162.389%
2024-09-19	16.57	17.72	16.57	17.65	+21.306%	12	522	+167.592%
2024-09-18	14.15	14.55	14.15	14.55	+2.972%	3	516	+224.605%
2024-09-17	14.13	14.13	14.13	14.13	-0.141%	4	515	+234.253%
2024-09-16	14.10	14.20	14.10	14.15	-16.765%	21	515	+233.781%
2024-09-13	17.12	17.30	17.00	17.00	+3.976%	78	527	+177.824%
2024-09-12	15.10	16.40	14.67	16.35	+38.559%	29	520	+188.869%
2024-09-11	9.45	11.80	9.45	11.80	+52.258%	33	511	+300.254%
2024-09-10	7.75	7.75	7.75	7.75	+11.994%	35	506	+509.419%
2024-09-06	6.92	6.92	6.92	6.92	-42.573%	2	506	+582.514%
2024-09-04	12.05	12.05	12.05	12.05	+3.879%	15	505	+291.950%
2024-09-03	12.10	12.10	11.60	11.60	-27.500%	44	520	+307.155%
2024-08-21	16.50	16.50	16.00	16.00	+3.896%	15	520	+195.188%
2024-08-19	15.50	15.50	15.40	15.40	-6.667%	2	505	+206.688%
2024-08-16	16.50	16.50	16.50	16.50	-3.509%	12	505	+186.242%
2024-08-15	17.10	17.10	17.10	17.10	+40.625%	3	499	+176.199%
2024-08-13	12.26	12.26	12.07	12.16	+13.645%	35	499	+288.405%
2024-08-09	10.25	10.70	10.25	10.70	+37.709%	4	464	+341.402%
2024-08-07	7.77	7.77	7.77	7.77	-29.364%	10	462	+507.851%
2024-08-06	11.00	11.00	11.00	11.00	+13.402%	14	472	+329.364%
2024-08-05	9.70	9.70	9.70	9.70	-0.818%	1	438	+386.907%
2024-08-02	10.20	10.20	9.78	9.78	-29.993%	22	437	+382.924%
2024-07-31	13.97	13.97	13.97	13.97	+56.264%	10	427	+238.082%
2024-07-30	8.95	8.95	8.94	8.94	-21.853%	10	427	+428.300%
2024-07-29	11.48	11.48	11.44	11.44	-5.455%	20	422	+312.850%
2024-07-24	12.10	12.10	12.10	12.10	-25.309%	10	438	+290.331%
2024-07-23	16.30	16.30	16.10	16.20	+8.725%	36	438	+191.543%
2024-07-22	13.90	14.90	13.90	14.90	-3.247%	9	427	+216.980%
2024-07-19	15.40	15.40	15.40	15.40	+14.074%	8	419	+206.688%
2024-07-18	13.49	13.50	13.49	13.50	0.000%	10	415	+249.852%
2024-07-17	13.50	13.50	13.50	13.50	-27.027%	3	423	+249.852%
2024-07-16	18.50	18.50	18.50	18.50	-8.416%	1	423	+155.297%
2024-07-15	19.70	20.20	19.70	20.20	0.000%	12	422	+133.812%