Dark

AVGO20250620C225
AVGO Jun 20 2025 225.00 Call (AVGO250620C00225000)
option OPRA

EOD

May 12, 2025

11.95+68.310%(+4.85)1,136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	11.65	12.05	9.65	11.95	+68.310%	1,136	3,803	0.000%
2025-05-09	7.85	7.95	6.70	7.10	-4.313%	342	3,550	+68.310%
2025-05-08	7.65	8.56	6.35	7.42	+17.220%	503	3,535	+61.051%
2025-05-07	4.80	6.70	4.80	6.33	+21.731%	113	3,409	+88.784%
2025-05-06	4.50	5.65	4.42	5.20	-3.704%	99	3,377	+129.808%
2025-05-05	5.45	5.87	5.40	5.40	-14.961%	125	3,371	+121.296%
2025-05-02	6.57	7.00	5.75	6.35	+32.845%	1,060	3,338	+88.189%
2025-05-01	5.22	5.95	4.78	4.78	+19.500%	161	3,216	+150.000%
2025-04-30	2.80	4.00	2.80	4.00	+6.667%	157	3,119	+198.750%
2025-04-29	4.25	4.30	3.75	3.75	-12.791%	177	3,062	+218.667%
2025-04-28	4.00	4.37	3.48	4.30	-1.149%	188	3,046	+177.907%
2025-04-25	3.52	4.65	3.50	4.35	+16.622%	2,650	3,007	+174.713%
2025-04-24	2.32	3.90	2.32	3.73	+74.299%	302	2,041	+220.375%
2025-04-23	2.21	2.44	2.10	2.14	+58.519%	210	2,006	+458.411%
2025-04-22	1.31	1.40	1.28	1.35	+3.846%	100	2,067	+785.185%
2025-04-21	1.25	1.30	1.09	1.30	-16.129%	79	2,046	+819.231%
2025-04-17	1.94	1.94	1.55	1.55	-26.540%	24	2,058	+670.968%
2025-04-16	1.64	2.17	1.52	2.11	-13.878%	53	2,058	+466.351%
2025-04-15	2.80	2.85	2.45	2.45	-16.096%	37	2,089	+387.755%
2025-04-14	3.63	3.63	2.85	2.92	-26.076%	107	2,076	+309.247%
2025-04-11	4.01	4.01	3.28	3.95	+39.576%	122	2,132	+202.532%
2025-04-10	2.82	3.22	2.72	2.83	-32.619%	327	2,135	+322.261%
2025-04-09	1.65	4.65	1.44	4.20	+244.262%	594	2,231	+184.524%
2025-04-08	1.66	1.75	1.22	1.22	+8.929%	226	2,431	+879.508%
2025-04-07	0.62	1.27	0.57	1.12	+75.000%	306	2,373	+966.964%
2025-04-04	0.71	0.72	0.48	0.64	-28.889%	536	2,488	+1,767.188%
2025-04-03	1.25	1.31	0.89	0.90	-53.125%	143	2,604	+1,227.778%
2025-04-02	1.78	2.11	1.78	1.92	+12.281%	40	2,568	+522.396%
2025-04-01	1.48	1.72	1.48	1.71	+6.875%	24	2,564	+598.830%
2025-03-31	1.62	1.62	1.35	1.60	-20.398%	31	2,557	+646.875%
2025-03-28	2.16	2.21	1.74	2.01	-8.636%	282	2,565	+494.527%
2025-03-27	2.68	2.68	2.06	2.20	-31.464%	199	2,529	+443.182%
2025-03-26	4.65	4.69	3.10	3.21	-35.800%	348	2,507	+272.274%
2025-03-25	5.20	5.60	4.88	5.00	-13.043%	281	2,455	+139.000%
2025-03-24	6.90	7.30	5.68	5.75	-4.167%	428	2,514	+107.826%
2025-03-21	6.00	6.55	5.70	6.00	-6.250%	166	2,356	+99.167%
2025-03-20	6.85	7.15	6.15	6.40	-20.497%	218	2,308	+86.719%
2025-03-19	6.10	8.15	5.82	8.05	+25.978%	176	2,303	+48.447%
2025-03-18	7.10	7.10	6.30	6.39	-23.012%	112	2,359	+87.011%
2025-03-17	7.95	8.30	7.15	8.30	-0.836%	51	2,338	+43.976%
2025-03-14	9.45	9.45	8.35	8.37	+8.140%	74	2,320	+42.772%
2025-03-13	9.00	9.55	7.74	7.74	-13.326%	181	2,289	+54.393%
2025-03-12	10.13	10.77	8.68	8.93	+3.118%	217	2,289	+33.819%
2025-03-11	6.90	9.50	6.90	8.66	+37.898%	104	2,270	+37.991%
2025-03-10	7.35	7.35	5.67	6.28	-32.473%	76	2,198	+90.287%
2025-03-07	7.75	9.30	6.40	9.30	+56.303%	602	2,193	+28.495%
2025-03-06	5.71	7.60	5.71	5.95	-38.660%	179	2,106	+100.840%
2025-03-05	9.18	9.90	8.32	9.70	+17.433%	21	2,072	+23.196%
2025-03-04	9.00	9.35	6.75	8.26	+1.350%	246	2,077	+44.673%
2025-03-03	11.36	11.36	7.76	8.15	-30.342%	195	2,053	+46.626%
2025-02-28	11.52	12.25	10.60	11.70	-2.500%	60	2,084	+2.137%
2025-02-27	17.73	17.73	12.00	12.00	-31.741%	415	2,092	-0.417%
2025-02-26	17.33	18.35	17.10	17.58	+25.571%	41	2,051	-32.025%
2025-02-25	15.00	15.45	13.36	14.00	-21.613%	38	2,066	-14.643%
2025-02-24	20.85	20.85	17.50	17.86	-14.952%	125	2,057	-33.091%
2025-02-21	24.00	25.25	20.40	21.00	-16.335%	154	2,026	-43.095%
2025-02-20	25.00	25.10	23.74	25.10	-5.283%	56	2,035	-52.390%
2025-02-19	27.00	27.00	24.86	26.50	-1.852%	42	2,034	-54.906%
2025-02-18	28.34	28.34	25.30	27.00	-9.608%	47	2,020	-55.741%
2025-02-14	28.60	30.95	28.40	29.87	+2.120%	54	1,998	-59.993%
2025-02-13	29.92	31.25	29.25	29.25	-7.874%	258	1,764	-59.145%
2025-02-12	30.94	32.25	30.15	31.75	-0.936%	194	1,764	-62.362%
2025-02-11	29.85	32.05	29.85	32.05	-1.294%	4	1,613	-62.715%
2025-02-10	28.02	32.61	28.02	32.47	+22.853%	104	1,612	-63.197%
2025-02-07	30.35	30.35	26.20	26.43	-7.587%	124	1,586	-54.786%
2025-02-06	31.20	31.20	28.60	28.60	-12.964%	17	1,565	-58.217%
2025-02-05	30.00	33.54	28.65	32.86	+29.370%	65	1,565	-63.634%
2025-02-04	23.85	25.75	23.85	25.40	+9.719%	47	1,538	-52.953%
2025-02-03	21.95	24.10	21.89	23.15	-9.570%	36	1,521	-48.380%
2025-01-31	24.47	28.05	22.50	25.60	+17.324%	1,126	1,509	-53.320%
2025-01-30	22.25	25.35	21.82	21.82	+26.493%	228	1,501	-45.234%
2025-01-29	18.55	18.95	16.20	17.25	-3.199%	36	1,548	-30.725%
2025-01-28	14.16	17.82	14.16	17.82	+12.217%	64	1,558	-32.941%
2025-01-27	21.00	23.59	14.05	15.88	-58.265%	424	1,526	-24.748%
2025-01-24	38.50	38.66	38.05	38.05	+4.132%	82	1,410	-68.594%
2025-01-22	38.66	40.05	36.54	36.54	-0.814%	145	1,403	-67.296%
2025-01-21	36.56	36.84	36.56	36.84	+8.513%	3	1,383	-67.562%
2025-01-17	33.65	34.15	32.92	33.95	+10.049%	122	1,383	-64.801%
2025-01-16	33.81	34.80	30.85	30.85	+9.943%	37	1,383	-61.264%
2025-01-15	27.83	29.80	27.83	28.06	-1.023%	31	1,386	-57.413%
2025-01-14	29.78	29.78	27.25	28.35	+3.166%	119	1,394	-57.848%
2025-01-13	27.75	30.14	27.48	27.48	-0.073%	27	1,382	-56.514%
2025-01-10	27.00	28.20	26.65	27.50	-10.569%	212	1,396	-56.545%
2025-01-08	31.85	31.85	29.72	30.75	-1.757%	24	1,438	-61.138%
2025-01-07	31.80	33.00	30.90	31.30	-12.202%	27	1,438	-61.821%
2025-01-06	38.00	38.15	35.65	35.65	+9.356%	35	1,432	-66.480%
2025-01-03	33.10	33.50	32.55	32.60	-4.956%	54	1,440	-63.344%
2025-01-02	33.65	35.10	33.65	34.30	+0.587%	9	1,437	-65.160%
2024-12-31	35.38	35.38	33.90	34.10	-3.399%	154	1,549	-64.956%
2024-12-30	35.46	36.02	35.30	35.30	-11.926%	15	1,549	-66.147%
2024-12-27	37.50	40.50	37.50	40.08	-8.179%	112	1,547	-70.185%
2024-12-26	38.61	44.65	38.61	43.65	+12.558%	259	1,547	-72.623%
2024-12-24	38.25	38.78	36.40	38.78	+11.597%	46	1,340	-69.185%
2024-12-23	30.45	35.50	30.45	34.75	+21.930%	19	1,340	-65.612%
2024-12-20	27.15	32.30	27.15	28.50	+4.015%	84	1,350	-58.070%
2024-12-19	29.57	30.80	26.15	27.40	-9.272%	46	1,307	-56.387%
2024-12-18	36.00	36.25	27.84	30.20	-21.964%	47	1,305	-60.430%
2024-12-17	39.75	39.75	36.50	38.70	-15.410%	25	1,311	-69.121%
2024-12-16	32.45	47.87	32.45	45.75	+57.977%	97	1,291	-73.880%
2024-12-13	21.50	31.29	21.50	28.96	+227.232%	512	1,304	-58.736%
2024-12-12	8.50	9.10	8.01	8.85	-9.694%	19	1,240	+35.028%
2024-12-11	9.80	9.80	9.80	9.80	+55.556%	1	1,231	+21.939%
2024-12-10	6.90	6.90	6.05	6.30	-19.643%	178	1,239	+89.683%
2024-12-09	8.15	8.15	7.84	7.84	-4.970%	6	1,153	+52.423%
2024-12-06	6.50	8.25	6.50	8.25	+43.478%	834	1,151	+44.848%
2024-12-05	5.75	6.30	5.70	5.75	-1.709%	128	1,188	+107.826%
2024-12-04	6.40	6.40	5.65	5.85	+23.158%	121	1,129	+104.274%
2024-12-02	4.75	4.75	4.75	4.75	+17.284%	1	1,051	+151.579%
2024-11-29	4.05	4.05	4.05	4.05	+8.000%	2	1,050	+195.062%
2024-11-27	4.00	4.00	3.75	3.75	-24.242%	3	1,049	+218.667%
2024-11-22	5.00	5.00	4.95	4.95	+5.319%	14	1,049	+141.414%
2024-11-21	4.70	4.70	4.70	4.70	-11.321%	2	1,041	+154.255%
2024-11-15	5.90	5.90	5.30	5.30	-21.481%	12	1,041	+125.472%
2024-11-14	6.75	6.75	6.75	6.75	-22.503%	1	1,038	+77.037%
2024-11-11	8.71	8.71	8.71	8.71	-14.691%	5	1,038	+37.199%
2024-11-08	10.21	10.21	10.21	10.21	-0.874%	2	1,033	+17.042%
2024-11-07	10.85	10.85	10.30	10.30	+12.568%	16	1,034	+16.019%
2024-11-06	9.30	9.30	9.15	9.15	+27.972%	2	1,020	+30.601%
2024-11-01	7.50	7.80	7.15	7.15	-2.721%	1,402	1,020	+67.133%
2024-10-31	7.30	7.35	7.05	7.35	-20.968%	129	1,358	+62.585%
2024-10-30	9.35	9.35	9.30	9.30	-9.709%	3	1,406	+28.495%
2024-10-29	10.30	10.30	10.30	10.30	+30.380%	1	1,403	+16.019%
2024-10-28	7.95	7.95	7.90	7.90	+6.040%	100	1,402	+51.266%
2024-10-24	7.65	7.75	7.35	7.45	-9.146%	174	1,502	+60.403%
2024-10-23	8.20	8.20	8.20	8.20	-19.212%	1	1,422	+45.732%
2024-10-22	10.15	10.15	10.15	10.15	+0.495%	100	1,423	+17.734%
2024-10-21	10.75	10.80	9.70	10.10	-7.763%	163	1,423	+18.317%
2024-10-18	10.95	10.95	10.95	10.95	-9.354%	2	1,366	+9.132%
2024-10-17	12.00	12.80	11.95	12.08	+37.273%	1,046	1,365	-1.076%
2024-10-15	8.88	8.88	8.80	8.80	-19.043%	101	379	+35.795%
2024-10-14	12.05	12.05	10.87	10.87	-3.975%	2	379	+9.936%
2024-10-11	11.00	11.32	11.00	11.32	+4.044%	10	378	+5.565%
2024-10-09	10.88	10.88	10.88	10.88	-3.802%	1	375	+9.835%
2024-10-08	10.65	11.40	10.65	11.31	+20.319%	29	374	+5.659%
2024-10-07	9.40	9.40	9.40	9.40	+3.867%	1	393	+27.128%
2024-10-04	9.25	9.25	9.05	9.05	+13.836%	4	393	+32.044%
2024-10-03	7.95	7.95	7.95	7.95	-3.049%	1	393	+50.314%
2024-10-02	8.35	8.40	8.20	8.20	+16.312%	27	393	+45.732%
2024-10-01	7.00	7.05	7.00	7.05	-11.875%	4	397	+69.504%
2024-09-30	7.70	8.00	7.70	8.00	-23.077%	3	394	+49.375%
2024-09-26	10.40	10.43	9.85	10.40	+15.684%	31	393	+14.904%
2024-09-25	8.90	8.99	8.90	8.99	-1.209%	3	419	+32.925%
2024-09-24	9.10	9.10	9.10	9.10	+7.565%	2	421	+31.319%
2024-09-20	8.46	8.46	8.46	8.46	+6.549%	4	419	+41.253%
2024-09-13	7.60	8.10	7.60	7.94	+2.452%	24	417	+50.504%
2024-09-12	6.95	7.75	6.95	7.75	+89.024%	163	428	+54.194%
2024-09-11	4.10	4.10	4.10	4.10	+7.330%	1	278	+191.463%
2024-09-10	3.55	3.82	3.50	3.82	+77.674%	41	278	+212.827%
2024-09-09	2.15	2.15	2.15	2.15	-18.561%	40	318	+455.814%
2024-09-06	2.89	2.89	2.64	2.64	-54.483%	26	278	+352.652%
2024-09-04	5.80	5.80	5.80	5.80	-11.450%	6	270	+106.034%
2024-08-30	6.50	6.55	6.50	6.55	-9.028%	10	273	+82.443%
2024-08-27	7.20	7.20	7.20	7.20	-5.263%	2	273	+65.972%
2024-08-26	7.60	7.60	7.60	7.60	-17.391%	1	271	+57.237%
2024-08-22	9.20	9.20	9.20	9.20	+8.235%	2	270	+29.891%
2024-08-19	7.50	8.50	7.50	8.50	+19.718%	3	268	+40.588%
2024-08-15	7.10	7.10	7.10	7.10	+65.116%	6	269	+68.310%
2024-08-08	4.30	4.30	4.30	4.30	-15.354%	1	269	+177.907%
2024-08-06	5.08	5.08	5.08	5.08	+12.889%	2	269	+135.236%
2024-08-02	4.80	4.80	4.50	4.50	-10.000%	4	267	+165.556%
2024-08-01	5.00	5.00	5.00	5.00	+22.549%	1	265	+139.000%
2024-07-30	4.48	4.60	4.08	4.08	-20.000%	6	264	+192.892%
2024-07-29	5.10	5.10	5.10	5.10	+6.250%	1	263	+134.314%
2024-07-25	4.80	4.80	4.80	4.80	-37.662%	4	262	+148.958%
2024-07-23	7.20	8.00	7.20	7.70	+5.769%	3	262	+55.195%
2024-07-22	7.29	7.29	7.28	7.28	+12.000%	50	262	+64.148%
2024-07-18	6.50	6.50	6.50	6.50	-2.256%	1	312	+83.846%
2024-07-17	7.50	7.50	6.65	6.65	-30.729%	207	311	+79.699%
2024-07-16	9.60	9.60	9.60	9.60	-5.882%	5	104	+24.479%
2024-07-15	12.30	12.30	9.80	10.20	0.000%	39	99	+17.157%