Dark

AVGO20250620C198
AVGO Jun 20 2025 198.00 Call (AVGO250620C00198000)
option OPRA

EOD

May 12, 2025

28.05+40.955%(+8.15)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	28.48	28.48	25.63	28.05	+40.955%	61	2,173	0.000%
2025-05-09	21.15	21.15	19.30	19.90	-7.657%	108	2,186	+40.955%
2025-05-08	19.10	22.50	18.73	21.55	+27.515%	52	2,205	+30.162%
2025-05-07	15.25	17.45	15.25	16.90	+6.423%	127	2,214	+65.976%
2025-05-06	13.97	16.20	13.97	15.88	-1.366%	69	2,103	+76.637%
2025-05-05	16.50	17.30	16.10	16.10	-10.306%	89	2,083	+74.224%
2025-05-02	18.20	19.10	16.92	17.95	+16.558%	196	2,084	+56.267%
2025-05-01	15.15	17.00	14.49	15.40	+32.759%	213	2,122	+82.143%
2025-04-30	9.15	11.80	9.15	11.60	-3.574%	81	2,024	+141.810%
2025-04-29	13.00	13.00	11.80	12.03	-5.647%	123	2,048	+133.167%
2025-04-28	12.30	12.75	10.85	12.75	+1.190%	23	2,042	+120.000%
2025-04-25	11.18	13.32	11.18	12.60	+11.504%	62	2,029	+122.619%
2025-04-24	8.45	11.35	8.45	11.30	+56.944%	160	2,020	+148.230%
2025-04-23	7.07	8.05	7.07	7.20	+56.863%	40	2,024	+289.583%
2025-04-22	4.35	5.05	4.35	4.59	+13.333%	321	2,015	+511.111%
2025-04-21	4.25	4.25	3.82	4.05	-28.319%	163	1,937	+592.593%
2025-04-17	6.75	6.75	5.55	5.65	+8.654%	10	1,892	+396.460%
2025-04-16	6.75	7.40	5.20	5.20	-38.095%	54	1,892	+439.423%
2025-04-15	9.10	9.55	8.40	8.40	-8.696%	56	1,867	+233.929%
2025-04-14	10.35	10.35	9.00	9.20	-18.943%	17	1,848	+204.891%
2025-04-11	9.60	11.35	9.45	11.35	+33.529%	318	1,838	+147.137%
2025-04-10	9.00	9.05	7.80	8.50	-32.540%	59	1,768	+230.000%
2025-04-09	5.11	12.60	4.85	12.60	+215.000%	1,072	1,780	+122.619%
2025-04-08	5.70	6.05	4.00	4.00	+17.647%	28	1,201	+601.250%
2025-04-07	1.87	4.20	1.70	3.40	+47.826%	56	1,193	+725.000%
2025-04-04	2.18	2.68	1.86	2.30	-22.034%	242	1,197	+1,119.565%
2025-04-03	3.90	3.92	2.95	2.95	-54.264%	34	1,191	+850.847%
2025-04-02	5.50	6.50	5.50	6.45	+18.349%	44	1,175	+334.884%
2025-04-01	5.10	5.45	4.70	5.45	+12.371%	26	1,150	+414.679%
2025-03-31	4.25	4.85	4.12	4.85	-17.797%	93	1,150	+478.351%
2025-03-28	5.70	5.90	5.30	5.90	-13.235%	342	1,159	+375.424%
2025-03-27	7.25	7.55	6.30	6.80	-25.275%	43	1,216	+312.500%
2025-03-26	12.10	12.10	9.00	9.10	-30.798%	113	1,228	+208.242%
2025-03-25	13.60	13.85	12.67	13.15	-8.807%	57	1,200	+113.308%
2025-03-24	16.95	16.95	14.42	14.42	-0.893%	16	1,168	+94.521%
2025-03-21	14.95	15.20	14.50	14.55	-3.960%	64	1,173	+92.784%
2025-03-20	16.30	16.60	14.50	15.15	-15.599%	37	1,164	+85.149%
2025-03-19	14.65	18.47	14.60	17.95	+23.368%	43	1,161	+56.267%
2025-03-18	15.10	15.10	14.55	14.55	-21.351%	20	1,152	+92.784%
2025-03-17	17.85	18.95	17.85	18.50	+0.817%	53	1,155	+51.622%
2025-03-14	19.80	19.80	18.20	18.35	+9.096%	558	1,139	+52.861%
2025-03-13	19.55	19.55	16.82	16.82	-7.532%	15	956	+66.766%
2025-03-12	20.64	21.72	18.19	18.19	-4.263%	139	956	+54.206%
2025-03-11	16.70	20.00	16.70	19.00	+35.231%	16	863	+47.632%
2025-03-10	17.00	17.00	13.35	14.05	-28.535%	35	871	+99.644%
2025-03-07	16.49	19.66	14.80	19.66	+50.651%	292	859	+42.675%
2025-03-06	14.25	15.86	13.05	13.05	-31.496%	89	762	+114.943%
2025-03-05	18.43	19.10	18.43	19.05	-0.781%	5	732	+47.244%
2025-03-04	16.60	19.20	14.20	19.20	+20.831%	6	729	+46.094%
2025-03-03	24.15	24.15	15.89	15.89	-29.783%	30	729	+76.526%
2025-02-28	21.25	23.40	20.40	22.63	-19.609%	170	712	+23.951%
2025-02-27	31.60	31.60	28.15	28.15	-6.167%	5	694	-0.355%
2025-02-26	30.00	30.00	30.00	30.00	+16.279%	1	696	-6.500%
2025-02-25	24.85	26.35	24.72	25.80	-13.568%	30	697	+8.721%
2025-02-24	34.18	34.18	29.85	29.85	-27.195%	2	695	-6.030%
2025-02-18	41.00	41.00	41.00	41.00	-11.638%	1	695	-31.585%
2025-02-14	45.40	46.40	45.40	46.40	-1.486%	4	697	-39.547%
2025-02-13	46.20	47.10	45.25	47.10	-4.424%	106	697	-40.446%
2025-02-10	49.28	49.28	49.28	49.28	+15.545%	3	732	-43.080%
2025-02-07	42.65	42.65	42.65	42.65	-7.283%	10	732	-34.232%
2025-02-06	46.00	46.00	46.00	46.00	-8.055%	1	727	-39.022%
2025-02-05	50.03	50.03	50.03	50.03	+29.444%	3	726	-43.934%
2025-02-04	38.65	38.65	38.65	38.65	-3.375%	1	726	-27.426%
2025-01-31	38.90	42.93	38.90	40.00	+12.676%	64	726	-29.875%
2025-01-30	38.00	38.65	35.50	35.50	+19.008%	39	744	-20.986%
2025-01-29	28.20	29.83	28.20	29.83	-0.897%	28	744	-5.967%
2025-01-28	26.30	30.10	26.30	30.10	+8.273%	8	755	-6.811%
2025-01-27	34.80	34.80	24.70	27.80	-52.356%	66	756	+0.899%
2025-01-24	58.35	58.35	58.35	58.35	+13.854%	2	715	-51.928%
2025-01-23	51.25	51.25	51.25	51.25	-5.704%	6	715	-45.268%
2025-01-21	54.35	54.35	54.35	54.35	+5.227%	13	715	-48.390%
2025-01-17	50.20	51.70	50.20	51.65	+20.678%	6	714	-45.692%
2025-01-13	42.80	42.80	42.80	42.80	+2.515%	1	714	-34.463%
2025-01-10	41.00	41.75	41.00	41.75	-14.271%	24	714	-32.814%
2025-01-07	48.75	48.75	48.70	48.70	-6.794%	4	724	-42.402%
2025-01-06	50.20	52.25	50.20	52.25	+1.555%	4	725	-46.316%
2024-12-30	51.45	51.45	51.45	51.45	-6.113%	1	726	-45.481%
2024-12-24	54.80	54.80	54.80	54.80	+9.930%	1	727	-48.814%
2024-12-23	49.37	49.85	49.37	49.85	+5.413%	5	727	-43.731%
2024-12-20	47.28	47.29	47.28	47.29	+16.335%	2	727	-40.685%
2024-12-19	40.35	40.70	40.35	40.65	-25.753%	85	725	-30.996%
2024-12-17	55.60	55.60	54.75	54.75	-9.354%	3	724	-48.767%
2024-12-16	56.02	60.60	56.02	60.40	+50.286%	6	731	-53.560%
2024-12-13	35.00	40.32	34.93	40.19	+144.316%	40	731	-30.207%
2024-12-12	15.50	16.45	14.40	16.45	-6.000%	13	732	+70.517%
2024-12-11	17.50	17.50	17.50	17.50	+47.059%	1	737	+60.286%
2024-12-10	11.90	11.90	11.90	11.90	-16.197%	2	737	+135.714%
2024-12-09	15.00	15.45	14.20	14.20	0.000%	14	738	+97.535%
2024-12-06	12.97	14.20	12.90	14.20	+62.286%	10	746	+97.535%
2024-11-27	8.75	8.75	8.75	8.75	-4.580%	150	744	+220.571%
2024-11-25	9.17	9.17	9.17	9.17	-11.143%	150	744	+205.889%
2024-11-21	10.32	10.32	10.32	10.32	+4.242%	1	634	+171.802%
2024-11-20	9.90	9.90	9.90	9.90	-3.509%	1	634	+183.333%
2024-11-19	10.26	10.26	10.26	10.26	-2.286%	1	634	+173.392%
2024-11-18	9.90	10.50	9.90	10.50	-27.336%	13	634	+167.143%
2024-11-13	14.30	14.45	14.30	14.45	+0.208%	5	623	+94.118%
2024-11-12	14.42	14.42	14.42	14.42	-9.422%	1	620	+94.521%
2024-11-11	15.92	15.92	15.92	15.92	+2.445%	10	619	+76.193%
2024-11-06	15.54	15.54	15.54	15.54	+19.907%	29	624	+80.502%
2024-10-31	12.96	12.96	12.96	12.96	-13.887%	1	624	+116.435%
2024-10-23	15.05	15.05	15.05	15.05	-7.213%	1	623	+86.379%
2024-10-16	16.22	16.22	16.22	16.22	-14.406%	1	623	+72.935%
2024-10-11	18.95	18.95	18.95	18.95	-11.860%	18	624	+48.021%
2024-10-09	19.15	21.79	19.15	21.50	+12.272%	40	615	+30.465%
2024-10-08	18.15	19.15	18.15	19.15	+26.821%	15	647	+46.475%
2024-09-30	15.10	15.10	15.10	15.10	+0.667%	1	644	+85.762%
2024-09-20	13.75	15.00	13.75	15.00	+2.740%	18	644	+87.000%
2024-09-19	14.60	14.60	14.60	14.60	+22.689%	1	650	+92.123%
2024-09-18	12.00	12.20	11.50	11.90	-14.079%	96	650	+135.714%
2024-09-13	13.45	14.25	13.45	13.85	+0.362%	42	603	+102.527%
2024-09-12	12.70	13.80	11.95	13.80	+31.429%	69	607	+103.261%
2024-09-11	7.30	10.50	7.30	10.50	+76.174%	11	557	+167.143%
2024-09-10	6.05	6.05	5.96	5.96	+10.370%	125	557	+370.638%
2024-09-06	5.31	5.40	5.31	5.40	-37.572%	4	600	+419.444%
2024-09-04	8.65	8.65	8.65	8.65	-10.363%	1	602	+224.277%
2024-09-03	9.70	9.70	9.60	9.65	-16.087%	94	601	+190.674%
2024-08-30	11.60	11.60	11.40	11.50	+4.545%	52	482	+143.913%
2024-08-28	11.50	11.50	11.00	11.00	-20.692%	12	482	+155.000%
2024-08-22	14.10	14.40	13.87	13.87	+2.741%	43	482	+102.235%
2024-08-16	13.50	13.50	13.50	13.50	-3.571%	6	499	+107.778%
2024-08-15	13.41	14.00	13.41	14.00	+22.807%	3	496	+100.357%
2024-08-14	10.20	11.40	10.20	11.40	+20.000%	6	495	+146.053%
2024-08-13	9.50	9.50	9.50	9.50	+11.765%	1	493	+195.263%
2024-08-09	8.20	8.50	8.20	8.50	+6.250%	26	494	+230.000%
2024-08-02	7.93	8.00	7.93	8.00	+11.111%	2	494	+250.625%
2024-07-30	7.20	7.20	7.20	7.20	-24.686%	11	495	+289.583%
2024-07-25	8.46	9.70	8.46	9.56	-27.576%	31	495	+193.410%
2024-07-23	13.40	13.70	13.10	13.20	+14.783%	69	484	+112.500%
2024-07-22	11.50	11.50	11.50	11.50	-2.542%	1	440	+143.913%
2024-07-17	11.80	12.40	11.80	11.80	-19.728%	9	439	+137.712%
2024-07-16	14.70	14.70	14.70	14.70	-13.529%	1	432	+90.816%
2024-07-15	16.90	17.00	16.50	17.00	0.000%	12	432	+65.000%