Dark

AVGO20250620C196
AVGO Jun 20 2025 196.00 Call (AVGO250620C00196000)
option OPRA

EOD

May 12, 2025

29.45+38.068%(+8.12)533

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	27.00	29.45	27.00	29.45	+38.068%	533	3,137	0.000%
2025-05-09	22.70	22.70	20.63	21.33	-8.846%	112	3,222	+38.068%
2025-05-08	19.95	23.40	19.75	23.40	+32.578%	854	3,187	+25.855%
2025-05-07	16.30	18.05	16.30	17.65	+3.824%	10	3,665	+66.856%
2025-05-06	14.95	17.00	14.95	17.00	-7.508%	58	3,663	+73.235%
2025-05-05	17.85	18.38	17.65	18.38	-7.172%	22	3,646	+60.229%
2025-05-02	19.40	20.00	18.30	19.80	+20.732%	106	3,649	+48.737%
2025-05-01	16.10	18.00	15.70	16.40	+21.572%	105	3,660	+79.573%
2025-04-30	10.09	13.49	9.95	13.49	+3.372%	33	3,659	+118.310%
2025-04-29	13.20	13.45	12.78	13.05	-4.605%	35	3,676	+125.670%
2025-04-28	13.33	13.70	11.65	13.68	+0.959%	236	3,659	+115.278%
2025-04-25	11.87	14.27	11.87	13.55	+11.523%	336	3,454	+117.343%
2025-04-24	10.05	12.15	9.95	12.15	+54.777%	37	3,332	+142.387%
2025-04-23	8.45	8.78	7.85	7.85	+45.370%	67	3,319	+275.159%
2025-04-22	5.22	5.45	4.99	5.40	+5.882%	37	3,313	+445.370%
2025-04-21	4.81	5.10	4.15	5.10	-15.000%	58	3,310	+477.451%
2025-04-17	6.45	6.45	6.00	6.00	+4.348%	6	3,314	+390.833%
2025-04-16	6.80	7.20	5.75	5.75	-35.754%	221	3,314	+412.174%
2025-04-15	9.60	9.95	8.95	8.95	-9.596%	13	3,299	+229.050%
2025-04-14	13.00	13.00	9.35	9.90	-16.456%	27	3,291	+197.475%
2025-04-11	11.50	11.95	9.70	11.85	+36.994%	140	3,281	+148.523%
2025-04-10	9.20	9.40	7.90	8.65	-31.349%	55	3,292	+240.462%
2025-04-09	5.57	12.60	5.57	12.60	+170.968%	47	3,270	+133.730%
2025-04-08	5.95	6.53	4.30	4.65	+16.250%	1,953	3,288	+533.333%
2025-04-07	2.00	4.85	1.90	4.00	+43.369%	27	2,419	+636.250%
2025-04-04	2.35	2.79	1.99	2.79	-10.000%	3,040	2,411	+955.556%
2025-04-03	4.20	4.20	3.10	3.10	-51.938%	106	2,731	+850.000%
2025-04-02	6.10	7.10	5.65	6.45	+14.159%	1,519	2,948	+356.589%
2025-04-01	5.00	5.70	5.00	5.65	+4.630%	45	1,945	+421.239%
2025-03-31	4.90	5.40	4.55	5.40	-12.195%	830	1,922	+445.370%
2025-03-28	6.80	6.85	5.70	6.15	-17.450%	314	1,143	+378.862%
2025-03-27	7.77	8.15	6.85	7.45	-22.396%	37	1,109	+295.302%
2025-03-26	12.50	12.50	9.59	9.60	-31.673%	42	1,086	+206.771%
2025-03-25	14.50	14.50	14.05	14.05	-10.338%	7	1,090	+109.609%
2025-03-24	17.20	17.20	15.67	15.67	+1.424%	15	1,086	+87.939%
2025-03-21	16.00	16.00	15.40	15.45	-3.738%	26	1,077	+90.615%
2025-03-20	17.25	17.65	15.70	16.05	-15.748%	29	1,065	+83.489%
2025-03-19	14.88	19.15	14.88	19.05	+22.115%	20	1,062	+54.593%
2025-03-18	15.74	15.90	15.04	15.60	-19.794%	15	1,065	+88.782%
2025-03-17	15.70	19.45	15.70	19.45	+1.302%	38	1,057	+51.414%
2025-03-14	20.43	20.43	18.80	19.20	+4.918%	134	1,062	+53.385%
2025-03-13	19.80	19.80	18.25	18.30	-6.633%	12	1,063	+60.929%
2025-03-12	21.90	22.67	19.60	19.60	-1.259%	31	1,063	+50.255%
2025-03-11	16.71	19.85	16.71	19.85	+35.959%	22	1,041	+48.363%
2025-03-10	18.30	18.30	13.90	14.60	-26.076%	5	1,042	+101.712%
2025-03-07	17.00	20.00	17.00	19.75	+42.599%	14	1,043	+49.114%
2025-03-06	14.05	16.30	13.60	13.85	-29.695%	22	1,043	+112.635%
2025-03-05	19.70	19.70	19.70	19.70	-0.354%	5	1,044	+49.492%
2025-03-04	15.61	19.77	15.60	19.77	+9.529%	17	1,044	+48.963%
2025-03-03	19.00	19.00	18.05	18.05	-41.980%	3	1,029	+63.158%
2025-02-27	31.11	31.11	31.11	31.11	-1.395%	9	1,030	-5.336%
2025-02-26	30.67	32.78	30.67	31.55	+17.505%	14	1,039	-6.656%
2025-02-25	26.85	26.85	26.85	26.85	-16.355%	2	1,037	+9.683%
2025-02-24	32.00	32.10	32.00	32.10	-10.957%	7	1,037	-8.255%
2025-02-21	38.50	38.50	36.05	36.05	-13.962%	6	1,037	-18.308%
2025-02-19	41.90	41.90	41.90	41.90	-11.882%	1	1,038	-29.714%
2025-02-14	47.55	47.55	47.55	47.55	-2.060%	2	1,038	-38.065%
2025-02-13	48.25	48.55	48.10	48.55	-4.184%	42	1,038	-39.341%
2025-02-10	50.67	50.67	50.67	50.67	-0.197%	1	1,077	-41.879%
2025-02-05	47.75	50.77	47.75	50.77	+16.847%	6	1,078	-41.993%
2025-01-31	43.45	43.45	43.45	43.45	+11.697%	2	1,079	-32.221%
2025-01-30	39.45	39.45	38.80	38.90	+33.219%	10	1,081	-24.293%
2025-01-29	31.00	31.00	29.20	29.20	+8.955%	259	1,081	+0.856%
2025-01-28	26.80	26.80	26.80	26.80	-7.427%	1	838	+9.888%
2025-01-27	36.95	36.95	25.33	28.95	-51.426%	25	837	+1.727%
2025-01-24	59.05	59.60	59.05	59.60	+11.820%	22	844	-50.587%
2025-01-23	53.30	53.30	53.30	53.30	-6.573%	10	845	-44.747%
2025-01-22	57.05	57.05	57.05	57.05	+10.455%	203	835	-48.379%
2025-01-17	51.30	51.65	51.30	51.65	+8.691%	6	838	-42.982%
2025-01-16	49.80	49.85	47.52	47.52	+7.511%	4	838	-38.026%
2025-01-13	44.05	44.20	44.05	44.20	+1.052%	2	835	-33.371%
2025-01-10	43.44	43.74	42.52	43.74	-8.013%	106	837	-32.670%
2025-01-07	50.05	50.05	47.55	47.55	-9.169%	6	859	-38.065%
2025-01-06	51.45	53.65	51.45	52.35	-1.690%	6	861	-43.744%
2024-12-31	53.25	53.25	53.25	53.25	-4.054%	5	858	-44.695%
2024-12-30	55.50	55.50	55.50	55.50	-1.770%	30	858	-46.937%
2024-12-24	56.20	56.50	56.20	56.50	+10.568%	3	831	-47.876%
2024-12-23	51.25	51.25	51.10	51.10	+8.057%	5	831	-42.368%
2024-12-20	47.29	47.29	47.29	47.29	+13.952%	1	836	-37.725%
2024-12-19	41.55	41.55	41.50	41.50	-14.079%	4	836	-29.036%
2024-12-18	47.75	48.30	47.75	48.30	-14.057%	3	839	-39.027%
2024-12-17	53.45	56.95	53.45	56.20	-9.355%	7	839	-47.598%
2024-12-16	62.15	62.15	62.00	62.00	+49.940%	2	839	-52.500%
2024-12-13	38.43	41.35	37.70	41.35	+146.131%	84	839	-28.779%
2024-12-12	15.55	17.02	15.40	16.80	+30.739%	57	872	+75.298%
2024-12-10	13.80	13.85	12.85	12.85	-20.433%	6	900	+129.183%
2024-12-09	16.15	16.15	16.15	16.15	+0.623%	2	896	+82.353%
2024-12-06	12.90	16.05	12.90	16.05	+30.488%	4	894	+83.489%
2024-12-05	12.30	12.30	12.30	12.30	+6.957%	29	893	+139.431%
2024-12-04	12.95	12.95	11.50	11.50	+12.745%	31	919	+156.087%
2024-11-22	10.10	10.20	10.10	10.20	+2.513%	16	919	+188.725%
2024-11-20	9.95	9.95	9.95	9.95	-8.295%	2	911	+195.980%
2024-11-19	10.85	10.85	10.85	10.85	-0.913%	1	911	+171.429%
2024-11-18	11.00	11.05	10.95	10.95	-17.358%	10	911	+168.950%
2024-11-14	13.90	13.90	13.25	13.25	-12.252%	49	901	+122.264%
2024-11-13	15.10	15.10	15.10	15.10	-21.272%	11	877	+95.033%
2024-11-07	19.27	19.27	19.15	19.18	+18.468%	16	866	+53.545%
2024-11-06	16.19	16.19	16.19	16.19	+17.745%	7	856	+81.902%
2024-10-31	13.75	13.75	13.75	13.75	-7.407%	1	849	+114.182%
2024-10-28	14.85	14.85	14.85	14.85	+0.678%	1	850	+98.316%
2024-10-24	14.75	14.75	14.75	14.75	-6.051%	1	850	+99.661%
2024-10-23	15.70	15.70	15.70	15.70	-30.837%	2	850	+87.580%
2024-10-09	19.90	22.70	19.90	22.70	+18.848%	40	850	+29.736%
2024-10-08	18.60	19.10	18.60	19.10	+10.405%	403	866	+54.188%
2024-09-26	17.30	17.30	17.30	17.30	+17.928%	1	640	+70.231%
2024-09-20	14.67	14.67	14.67	14.67	-2.525%	4	640	+100.750%
2024-09-19	14.00	15.20	14.00	15.05	+19.444%	191	640	+95.681%
2024-09-18	12.75	12.75	12.15	12.60	-15.436%	86	574	+133.730%
2024-09-13	14.50	14.90	14.40	14.90	+4.196%	12	498	+97.651%
2024-09-12	12.70	14.30	12.30	14.30	+47.423%	228	496	+105.944%
2024-09-11	9.44	9.70	9.40	9.70	+53.968%	127	310	+203.608%
2024-09-10	6.30	6.30	6.30	6.30	+22.093%	12	264	+367.460%
2024-09-06	5.16	5.16	5.16	5.16	-48.141%	2	257	+470.736%
2024-09-03	10.40	10.40	9.95	9.95	-16.387%	5	256	+195.980%
2024-08-30	12.20	12.20	11.90	11.90	+6.250%	20	251	+147.479%
2024-08-29	11.20	11.20	11.20	11.20	-1.754%	4	251	+162.946%
2024-08-28	12.10	12.10	11.40	11.40	-7.317%	8	247	+158.333%
2024-08-26	12.40	12.40	12.30	12.30	-17.450%	2	250	+139.431%
2024-08-23	14.90	14.90	14.90	14.90	+5.674%	2	250	+97.651%
2024-08-16	14.10	14.10	14.10	14.10	-3.425%	8	249	+108.865%
2024-08-15	13.80	14.60	13.80	14.60	+21.667%	11	245	+101.712%
2024-08-14	12.00	12.00	12.00	12.00	+48.148%	12	248	+145.417%
2024-08-02	8.10	8.10	8.10	8.10	-28.947%	6	248	+263.580%
2024-08-01	11.40	11.40	11.40	11.40	-2.564%	3	245	+158.333%
2024-07-31	11.70	11.70	11.70	11.70	+58.108%	7	246	+151.709%
2024-07-30	7.40	7.40	7.40	7.40	-21.941%	1	245	+297.973%
2024-07-29	9.67	9.67	9.48	9.48	-4.339%	11	244	+210.654%
2024-07-25	8.85	9.91	8.85	9.91	-3.786%	2	254	+197.175%
2024-07-24	11.30	11.30	10.30	10.30	-25.362%	13	253	+185.922%
2024-07-23	14.00	14.10	13.20	13.80	+15.000%	14	251	+113.406%
2024-07-22	13.00	13.00	12.00	12.00	-4.762%	4	240	+145.417%
2024-07-19	12.60	12.60	12.60	12.60	+21.154%	2	239	+133.730%
2024-07-18	12.30	12.30	10.40	10.40	-6.052%	17	238	+183.173%
2024-07-17	12.30	13.00	11.07	11.07	-28.210%	37	227	+166.034%
2024-07-16	16.00	16.00	15.15	15.42	-11.886%	25	215	+90.986%
2024-07-15	17.10	17.90	17.10	17.50	0.000%	35	205	+68.286%