Dark

AVGO20250620C215
AVGO Jun 20 2025 215.00 Call (AVGO250620C00215000)
option OPRA

EOD

May 12, 2025

17.38+59.890%(+6.51)1,249

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	16.60	17.38	14.20	17.38	+59.890%	1,249	4,529	0.000%
2025-05-09	11.65	11.65	10.30	10.87	-3.378%	214	4,614	+59.890%
2025-05-08	11.36	12.70	9.40	11.25	+9.223%	351	4,601	+54.489%
2025-05-07	7.60	10.30	7.60	10.30	+19.075%	466	4,319	+68.738%
2025-05-06	7.20	8.65	6.98	8.65	-0.575%	81	4,496	+100.925%
2025-05-05	8.28	9.30	8.28	8.70	-10.309%	509	4,466	+99.770%
2025-05-02	9.95	10.70	8.90	9.70	+19.753%	794	4,395	+79.175%
2025-05-01	8.06	9.10	7.52	8.10	+29.600%	279	4,320	+114.568%
2025-04-30	4.60	6.25	4.46	6.25	+5.042%	73	4,250	+178.080%
2025-04-29	6.43	6.60	5.79	5.95	-8.742%	717	4,246	+192.101%
2025-04-28	6.50	6.60	5.38	6.52	-1.955%	356	4,335	+166.564%
2025-04-25	5.80	7.12	5.60	6.65	+17.077%	966	4,160	+161.353%
2025-04-24	3.68	5.90	3.68	5.68	+64.638%	784	3,810	+205.986%
2025-04-23	3.56	3.90	3.05	3.45	+67.476%	761	3,561	+403.768%
2025-04-22	1.92	2.27	1.92	2.06	-2.830%	1,058	3,474	+743.689%
2025-04-21	1.98	2.14	1.71	2.12	-23.188%	68	2,457	+719.811%
2025-04-17	3.35	3.35	2.60	2.76	-16.364%	44	2,443	+529.710%
2025-04-16	3.38	3.45	2.36	3.30	-17.085%	52	2,443	+426.667%
2025-04-15	4.38	4.38	3.95	3.98	-14.409%	53	2,434	+336.683%
2025-04-14	5.30	5.30	4.35	4.65	-23.770%	51	2,419	+273.763%
2025-04-11	5.96	6.10	4.95	6.10	+43.529%	1,538	2,399	+184.918%
2025-04-10	4.10	4.80	3.75	4.25	-34.109%	135	2,105	+308.941%
2025-04-09	2.35	6.45	2.35	6.45	+202.817%	912	2,132	+169.457%
2025-04-08	3.10	3.10	2.03	2.13	+35.669%	85	1,850	+715.962%
2025-04-07	0.85	1.79	0.84	1.57	+36.522%	68	1,856	+1,007.006%
2025-04-04	1.05	1.29	0.75	1.15	-15.441%	100	1,857	+1,411.304%
2025-04-03	1.91	2.01	1.36	1.36	-54.667%	138	1,846	+1,177.941%
2025-04-02	2.49	3.10	2.49	3.00	+15.385%	71	1,930	+479.333%
2025-04-01	2.55	2.67	2.27	2.60	+3.586%	124	1,904	+568.462%
2025-03-31	2.38	2.51	2.12	2.51	-7.380%	141	1,821	+592.430%
2025-03-28	3.40	3.40	2.61	2.71	-20.294%	226	1,789	+541.328%
2025-03-27	4.34	4.34	3.15	3.40	-29.167%	274	1,746	+411.176%
2025-03-26	6.76	6.76	4.63	4.80	-31.034%	383	1,835	+262.083%
2025-03-25	7.70	8.03	6.96	6.96	-17.438%	195	1,772	+149.713%
2025-03-24	9.65	10.01	8.20	8.43	-0.237%	217	1,713	+106.168%
2025-03-21	8.10	9.30	8.10	8.45	-7.143%	220	1,708	+105.680%
2025-03-20	9.50	10.10	8.75	9.10	-17.273%	37	1,631	+90.989%
2025-03-19	8.75	11.30	8.50	11.00	+30.178%	174	1,612	+58.000%
2025-03-18	9.10	9.47	8.37	8.45	-25.551%	11	1,545	+105.680%
2025-03-17	9.50	11.85	9.50	11.35	-2.155%	223	1,548	+53.128%
2025-03-14	13.00	13.00	11.35	11.60	+11.753%	170	1,589	+49.828%
2025-03-13	12.20	12.20	10.38	10.38	-12.034%	83	1,549	+67.437%
2025-03-12	13.30	14.10	11.80	11.80	-2.479%	83	1,549	+47.288%
2025-03-11	9.90	12.80	9.90	12.10	+41.520%	122	1,577	+43.636%
2025-03-10	10.75	11.12	7.96	8.55	-31.600%	73	1,628	+103.275%
2025-03-07	10.50	12.70	8.65	12.50	+50.966%	832	1,633	+39.040%
2025-03-06	7.98	10.00	7.75	8.28	-33.654%	84	1,350	+109.903%
2025-03-05	11.60	12.65	11.46	12.48	+14.495%	35	1,331	+39.263%
2025-03-04	10.50	12.55	9.00	10.90	+2.830%	128	1,347	+59.450%
2025-03-03	16.45	16.50	10.12	10.60	-30.945%	216	1,341	+63.962%
2025-02-28	13.62	15.35	13.62	15.35	-6.573%	26	1,207	+13.225%
2025-02-27	24.77	25.00	16.43	16.43	-26.815%	47	1,200	+5.782%
2025-02-26	20.84	22.60	20.84	22.45	+25.911%	465	1,208	-22.584%
2025-02-25	18.75	19.30	16.95	17.83	-10.716%	100	1,182	-2.524%
2025-02-24	22.75	23.70	19.85	19.97	-21.409%	69	1,139	-12.969%
2025-02-21	30.20	30.20	25.00	25.41	-14.155%	154	1,087	-31.602%
2025-02-20	30.90	30.90	28.65	29.60	-3.110%	30	1,039	-41.284%
2025-02-19	30.50	30.70	30.28	30.55	-6.831%	17	1,038	-43.110%
2025-02-18	32.40	32.79	31.15	32.79	-6.234%	9	1,033	-46.996%
2025-02-14	33.90	34.97	33.90	34.97	-3.770%	4	1,037	-50.300%
2025-02-13	36.27	36.34	36.00	36.34	-3.093%	53	1,037	-52.174%
2025-02-12	36.60	37.50	36.60	37.50	+3.448%	2	1,057	-53.653%
2025-02-11	35.66	36.25	35.66	36.25	-3.101%	2	1,059	-52.055%
2025-02-10	35.08	37.60	35.01	37.41	+19.178%	16	1,060	-53.542%
2025-02-07	37.00	37.00	31.39	31.39	-7.322%	22	1,065	-44.632%
2025-02-06	36.50	36.50	33.87	33.87	-13.575%	18	1,058	-48.686%
2025-02-05	35.59	40.50	34.00	39.19	+26.419%	39	1,054	-55.652%
2025-02-04	27.00	31.00	27.00	31.00	+11.311%	15	1,083	-43.935%
2025-02-03	26.55	29.10	25.95	27.85	-7.781%	61	1,074	-37.594%
2025-01-31	29.00	33.25	26.95	30.20	+11.852%	518	1,057	-42.450%
2025-01-30	28.10	30.30	25.85	27.00	+28.266%	454	1,244	-35.630%
2025-01-29	23.00	23.40	19.65	21.05	-3.881%	92	1,022	-17.435%
2025-01-28	18.00	22.00	18.00	21.90	+10.606%	86	965	-20.639%
2025-01-27	25.92	27.75	17.50	19.80	-55.051%	222	943	-12.222%
2025-01-24	48.06	48.12	44.05	44.05	+10.401%	14	837	-60.545%
2025-01-23	39.85	39.90	39.85	39.90	-8.946%	12	833	-56.441%
2025-01-22	43.72	46.30	43.10	43.82	+2.864%	12	825	-60.338%
2025-01-21	42.53	42.60	41.70	42.60	+8.314%	12	831	-59.202%
2025-01-17	38.29	39.33	38.29	39.33	+22.906%	16	838	-55.810%
2025-01-14	33.55	33.70	32.00	32.00	-3.904%	33	838	-45.688%
2025-01-13	33.45	33.45	33.25	33.30	+2.778%	17	808	-47.808%
2025-01-10	31.80	32.40	31.80	32.40	-10.497%	6	798	-46.358%
2025-01-08	36.35	36.35	36.20	36.20	-2.109%	5	796	-51.989%
2025-01-07	36.98	36.98	36.98	36.98	-8.759%	5	796	-53.002%
2025-01-06	40.98	40.98	40.53	40.53	+3.790%	2	794	-57.118%
2025-01-03	37.72	39.71	37.72	39.05	-3.580%	732	794	-55.493%
2025-01-02	40.50	40.50	40.50	40.50	+6.021%	5	533	-57.086%
2024-12-31	41.15	41.15	38.20	38.20	-11.266%	7	530	-54.503%
2024-12-30	40.29	43.05	40.29	43.05	-2.226%	4	530	-59.628%
2024-12-27	44.03	44.03	44.03	44.03	-11.230%	2	532	-60.527%
2024-12-26	44.50	49.60	44.00	49.60	+11.586%	6	532	-64.960%
2024-12-24	43.90	44.73	43.90	44.45	+17.066%	15	544	-60.900%
2024-12-23	37.97	37.97	37.97	37.97	+2.345%	5	544	-54.227%
2024-12-20	34.40	37.10	34.35	37.10	+17.405%	6	549	-53.154%
2024-12-19	35.00	35.00	30.60	31.60	-4.532%	97	550	-45.000%
2024-12-18	39.10	39.79	33.10	33.10	-25.113%	10	581	-47.492%
2024-12-17	45.54	45.54	42.67	44.20	-17.104%	24	584	-60.679%
2024-12-16	43.60	54.20	43.60	53.32	+56.318%	28	566	-67.404%
2024-12-13	27.25	34.11	25.80	34.11	+233.431%	564	577	-49.047%
2024-12-12	10.50	10.50	10.23	10.23	-6.147%	4	576	+69.892%
2024-12-11	10.25	11.30	10.25	10.90	+36.250%	16	583	+59.450%
2024-12-10	8.70	8.70	8.00	8.00	-23.077%	6	584	+117.250%
2024-12-06	8.26	10.40	8.26	10.40	+43.448%	26	584	+67.115%
2024-12-04	7.86	7.86	7.25	7.25	+11.538%	2	578	+139.724%
2024-12-02	6.50	6.50	6.50	6.50	+23.810%	1	578	+167.385%
2024-11-27	5.25	5.25	5.25	5.25	-15.323%	1	577	+231.048%
2024-11-25	6.30	6.35	6.20	6.20	-8.824%	32	577	+180.323%
2024-11-21	6.95	6.95	6.75	6.80	+4.938%	7	545	+155.588%
2024-11-20	6.48	6.48	6.48	6.48	-4.425%	1	545	+168.210%
2024-11-19	6.78	6.78	6.78	6.78	-14.286%	1	546	+156.342%
2024-11-15	7.91	7.91	7.91	7.91	-7.809%	2	546	+119.722%
2024-11-14	9.66	9.66	8.58	8.58	-11.819%	2	546	+102.564%
2024-11-13	9.29	9.74	9.20	9.73	-1.518%	34	545	+78.623%
2024-11-12	11.15	11.15	9.88	9.88	-6.351%	8	543	+75.911%
2024-11-11	10.55	10.55	10.55	10.55	-13.878%	20	541	+64.739%
2024-11-08	12.25	12.25	12.25	12.25	-5.842%	2	547	+41.878%
2024-11-07	13.01	13.01	13.01	13.01	+15.133%	1	548	+33.590%
2024-11-06	11.30	11.30	11.30	11.30	+10.244%	1	548	+53.805%
2024-11-05	9.95	10.25	9.81	10.25	+12.637%	16	548	+69.561%
2024-11-04	9.05	9.63	9.03	9.10	-4.211%	97	555	+90.989%
2024-11-01	9.55	9.55	9.50	9.50	+5.556%	130	479	+82.947%
2024-10-31	9.00	9.00	9.00	9.00	-20.705%	2	488	+93.111%
2024-10-30	11.35	11.35	11.35	11.35	+17.617%	1	488	+53.128%
2024-10-28	9.65	9.65	9.65	9.65	-12.985%	1	487	+80.104%
2024-10-25	11.09	11.09	11.09	11.09	+14.922%	4	487	+56.718%
2024-10-24	9.50	9.75	9.30	9.65	-8.095%	146	489	+80.104%
2024-10-23	10.50	10.50	10.50	10.50	-16.667%	2	418	+65.524%
2024-10-22	12.60	12.90	12.60	12.60	+1.205%	3	416	+37.937%
2024-10-21	12.45	12.45	12.45	12.45	-9.783%	2	414	+39.598%
2024-10-17	15.05	15.35	13.80	13.80	+18.455%	82	416	+25.942%
2024-10-16	11.30	11.65	11.30	11.65	-9.197%	2	360	+49.185%
2024-10-11	12.83	12.83	12.83	12.83	-18.797%	2	359	+35.464%
2024-10-09	15.80	15.80	15.80	15.80	+58.000%	5	359	+10.000%
2024-10-03	10.57	10.57	10.00	10.00	-11.894%	7	354	+73.800%
2024-09-27	11.35	11.35	11.35	11.35	+0.442%	2	351	+53.128%
2024-09-25	11.85	12.00	10.95	11.30	-1.739%	15	350	+53.805%
2024-09-24	11.50	11.50	11.50	11.50	+16.751%	1	352	+51.130%
2024-09-20	9.84	9.85	9.84	9.85	+3.141%	10	353	+76.447%
2024-09-19	9.50	9.55	9.50	9.55	+21.967%	2	358	+81.990%
2024-09-17	9.00	9.00	7.83	7.83	-20.508%	21	359	+121.967%
2024-09-13	10.00	10.00	9.82	9.85	+17.964%	42	378	+76.447%
2024-09-12	8.35	8.35	8.35	8.35	+182.095%	1	358	+108.144%
2024-09-09	3.10	3.10	2.62	2.96	-10.574%	6	359	+487.162%
2024-09-06	3.31	3.31	3.31	3.31	-53.380%	2	357	+425.076%
2024-09-04	7.10	7.10	7.10	7.10	+0.282%	2	357	+144.789%
2024-09-03	5.51	7.08	5.51	7.08	-17.674%	4	357	+145.480%
2024-08-30	8.60	8.60	8.60	8.60	-16.747%	4	355	+102.093%
2024-08-23	10.33	10.33	10.33	10.33	+7.047%	8	355	+68.248%
2024-08-22	9.71	9.71	9.65	9.65	+2.660%	7	355	+80.104%
2024-08-21	9.40	9.40	9.40	9.40	-5.051%	2	355	+84.894%
2024-08-20	9.90	9.90	9.90	9.90	-0.602%	2	357	+75.556%
2024-08-16	9.80	9.96	9.80	9.96	+4.842%	36	357	+74.498%
2024-08-15	9.00	9.50	9.00	9.50	+82.692%	2	344	+82.947%
2024-08-08	5.20	5.20	5.20	5.20	-11.414%	2	346	+234.231%
2024-08-06	5.87	5.87	5.87	5.87	+2.982%	1	347	+196.082%
2024-08-05	5.50	5.70	5.50	5.70	+18.750%	4	347	+204.912%
2024-07-30	5.28	5.28	4.80	4.80	-28.358%	42	345	+262.083%
2024-07-29	6.70	6.70	6.70	6.70	-1.471%	42	338	+159.403%
2024-07-24	7.30	7.30	6.80	6.80	-27.660%	5	306	+155.588%
2024-07-23	9.30	9.40	9.30	9.40	+10.588%	2	306	+84.894%
2024-07-22	8.89	8.89	8.50	8.50	+3.659%	57	306	+104.471%
2024-07-19	8.20	8.20	8.20	8.20	+2.500%	40	251	+111.951%
2024-07-18	8.00	8.00	8.00	8.00	0.000%	1	248	+117.250%
2024-07-17	9.00	9.00	8.00	8.00	-37.206%	3	247	+117.250%
2024-07-15	12.40	13.14	12.40	12.74	0.000%	7	245	+36.421%