Dark

AVGO20250620C250
AVGO Jun 20 2025 250.00 Call (AVGO250620C00250000)
option OPRA

EOD

May 12, 2025

3.85+80.751%(+1.72)1,481

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	4.00	4.00	2.87	3.85	+80.751%	1,481	6,320	0.000%
2025-05-09	2.45	2.47	2.04	2.13	-8.974%	204	5,951	+80.751%
2025-05-08	2.40	2.82	1.80	2.34	+7.834%	952	5,932	+64.530%
2025-05-07	1.59	2.25	1.45	2.17	+31.515%	142	6,035	+77.419%
2025-05-06	1.29	1.70	1.29	1.65	-2.941%	250	5,959	+133.333%
2025-05-05	1.65	1.88	1.65	1.70	-14.573%	627	6,125	+126.471%
2025-05-02	2.03	2.22	1.79	1.99	+35.374%	1,450	5,644	+93.467%
2025-05-01	1.57	1.90	1.47	1.47	+17.600%	391	5,322	+161.905%
2025-04-30	0.93	1.26	0.90	1.25	+4.167%	120	5,208	+208.000%
2025-04-29	1.37	1.37	1.18	1.20	-17.808%	220	5,246	+220.833%
2025-04-28	1.35	1.46	1.16	1.46	-2.667%	143	5,236	+163.699%
2025-04-25	1.23	1.63	1.13	1.50	+19.048%	674	5,219	+156.667%
2025-04-24	0.78	1.30	0.78	1.26	+70.270%	166	5,167	+205.556%
2025-04-23	0.61	0.80	0.61	0.74	+48.000%	125	5,190	+420.270%
2025-04-22	0.45	0.50	0.44	0.50	+2.041%	46	5,210	+670.000%
2025-04-21	0.47	0.49	0.41	0.49	-12.500%	872	5,200	+685.714%
2025-04-17	0.65	0.65	0.55	0.56	-25.333%	97	5,789	+587.500%
2025-04-16	0.65	0.75	0.59	0.75	-9.639%	47	5,789	+413.333%
2025-04-15	0.95	0.98	0.80	0.83	-14.433%	169	5,789	+363.855%
2025-04-14	1.30	1.30	0.97	0.97	-33.103%	123	5,774	+296.907%
2025-04-11	1.18	1.60	1.18	1.45	+36.792%	232	5,782	+165.517%
2025-04-10	1.10	1.21	0.98	1.06	-30.263%	1,072	5,747	+263.208%
2025-04-09	0.55	1.55	0.53	1.52	+216.667%	1,362	5,561	+153.289%
2025-04-08	0.49	0.59	0.43	0.48	+17.073%	166	5,963	+702.083%
2025-04-07	0.28	0.42	0.22	0.41	+51.852%	147	5,964	+839.024%
2025-04-04	0.29	0.30	0.20	0.27	-20.588%	560	5,936	+1,325.926%
2025-04-03	0.47	0.50	0.34	0.34	-50.725%	159	5,866	+1,032.353%
2025-04-02	0.68	0.78	0.67	0.69	+4.545%	304	5,860	+457.971%
2025-04-01	0.61	0.66	0.57	0.66	-4.348%	123	5,835	+483.333%
2025-03-31	0.65	0.69	0.54	0.69	-6.757%	1,767	5,831	+457.971%
2025-03-28	0.78	0.85	0.67	0.74	-8.642%	510	6,299	+420.270%
2025-03-27	1.05	1.05	0.77	0.81	-30.769%	1,352	6,218	+375.309%
2025-03-26	1.79	1.79	1.15	1.17	-37.766%	297	6,549	+229.060%
2025-03-25	2.01	2.15	1.88	1.88	-16.814%	165	6,536	+104.787%
2025-03-24	2.82	3.02	2.20	2.26	-5.833%	387	6,538	+70.354%
2025-03-21	2.42	2.61	2.34	2.40	-10.112%	314	6,350	+60.417%
2025-03-20	3.05	3.13	2.55	2.67	-20.299%	143	6,331	+44.195%
2025-03-19	2.70	3.70	2.37	3.35	+31.890%	272	6,293	+14.925%
2025-03-18	2.86	3.00	2.53	2.54	-28.451%	84	6,429	+51.575%
2025-03-17	2.88	4.00	2.88	3.55	-5.080%	202	6,441	+8.451%
2025-03-14	4.40	4.50	3.68	3.74	+2.466%	508	6,445	+2.941%
2025-03-13	4.50	4.50	3.55	3.65	-13.095%	331	6,433	+5.479%
2025-03-12	4.70	5.30	3.90	4.20	+11.111%	572	6,433	-8.333%
2025-03-11	3.40	4.60	3.13	3.78	+26.846%	594	6,535	+1.852%
2025-03-10	3.76	3.81	2.50	2.98	-34.505%	566	6,569	+29.195%
2025-03-07	3.05	4.65	3.05	4.55	+67.279%	1,702	6,523	-15.385%
2025-03-06	3.10	3.80	2.69	2.72	-40.870%	861	6,517	+41.544%
2025-03-05	4.86	5.15	4.07	4.60	+13.580%	277	6,649	-16.304%
2025-03-04	4.15	4.90	3.30	4.05	+2.015%	933	6,652	-4.938%
2025-03-03	7.05	7.05	3.70	3.97	-36.984%	958	6,597	-3.023%
2025-02-28	5.70	6.60	5.42	6.30	-0.158%	1,372	6,264	-38.889%
2025-02-27	11.45	11.45	6.31	6.31	-37.089%	941	5,995	-38.986%
2025-02-26	8.60	10.26	8.45	10.03	+31.974%	251	5,788	-61.615%
2025-02-25	8.40	8.40	7.20	7.60	-13.636%	1,057	5,752	-49.342%
2025-02-24	12.15	12.15	8.80	8.80	-26.360%	479	5,461	-56.250%
2025-02-21	14.30	15.00	11.75	11.95	-20.861%	726	5,404	-67.782%
2025-02-20	15.00	15.20	14.00	15.10	-1.948%	127	5,425	-74.503%
2025-02-19	16.02	16.35	15.00	15.40	-7.618%	366	5,426	-75.000%
2025-02-18	17.00	17.25	15.40	16.67	-11.565%	170	5,483	-76.905%
2025-02-14	19.80	19.80	17.50	18.85	-5.276%	532	5,412	-79.576%
2025-02-13	20.27	20.31	18.63	19.90	-3.398%	466	5,412	-80.653%
2025-02-12	18.20	20.85	18.20	20.60	+0.733%	622	5,154	-81.311%
2025-02-11	19.15	21.75	18.79	20.45	-0.244%	107	4,840	-81.174%
2025-02-10	17.70	20.82	17.60	20.50	+25.459%	133	4,827	-81.220%
2025-02-07	20.92	20.95	16.30	16.34	-16.205%	744	4,852	-76.438%
2025-02-06	20.60	20.63	18.10	19.50	-1.515%	131	4,661	-80.256%
2025-02-05	20.05	22.63	18.25	19.80	+25.475%	262	4,619	-80.556%
2025-02-04	13.90	16.10	13.90	15.78	+11.127%	130	4,652	-75.602%
2025-02-03	13.40	15.20	13.40	14.20	-10.410%	113	4,642	-72.887%
2025-01-31	15.00	17.73	13.60	15.85	+17.234%	1,126	4,623	-75.710%
2025-01-30	15.05	15.75	13.00	13.52	+32.549%	791	4,581	-71.524%
2025-01-29	10.00	11.50	9.40	10.20	-0.488%	201	4,592	-62.255%
2025-01-28	11.05	11.10	7.80	10.25	+10.811%	1,511	4,496	-62.439%
2025-01-27	13.54	14.80	7.85	9.25	-63.782%	2,045	4,642	-58.378%
2025-01-24	25.35	28.50	24.25	25.54	+11.285%	2,122	4,022	-84.926%
2025-01-23	22.20	22.95	21.40	22.95	-2.837%	466	3,848	-83.224%
2025-01-22	26.00	26.85	23.62	23.62	+0.596%	165	3,799	-83.700%
2025-01-21	23.30	24.40	22.65	23.48	+5.813%	258	3,851	-83.603%
2025-01-17	22.00	22.25	20.09	22.19	+19.946%	244	3,784	-82.650%
2025-01-16	21.18	22.00	18.50	18.50	+3.933%	118	3,784	-79.189%
2025-01-15	18.75	19.00	17.46	17.80	+4.094%	241	3,732	-78.371%
2025-01-14	19.00	19.10	17.00	17.10	-3.933%	46	3,611	-77.485%
2025-01-13	16.10	19.20	16.10	17.80	+1.425%	81	3,598	-78.371%
2025-01-10	19.73	19.73	17.10	17.55	-12.030%	240	3,562	-78.063%
2025-01-08	21.00	21.00	19.41	19.95	-0.993%	230	3,565	-80.702%
2025-01-07	22.76	22.76	19.95	20.15	-15.796%	74	3,565	-80.893%
2025-01-06	24.00	26.80	22.77	23.93	+9.771%	259	3,556	-83.911%
2025-01-03	24.00	24.13	20.95	21.80	-2.242%	330	3,406	-82.339%
2025-01-02	23.55	25.20	21.93	22.30	+3.241%	438	3,313	-82.735%
2024-12-31	23.45	24.20	21.60	21.60	-10.000%	115	3,278	-82.176%
2024-12-30	23.75	25.45	23.48	24.00	-13.043%	869	3,278	-83.958%
2024-12-27	30.15	30.15	25.80	27.60	-9.360%	498	2,721	-86.051%
2024-12-26	26.60	31.65	26.60	30.45	+17.115%	54	2,609	-87.356%
2024-12-24	26.80	27.12	25.00	26.00	+10.827%	473	2,303	-85.192%
2024-12-23	20.30	24.30	20.26	23.46	+32.542%	268	2,303	-83.589%
2024-12-20	17.88	22.25	17.70	17.70	+1.143%	338	2,131	-78.249%
2024-12-19	21.95	21.95	17.50	17.50	-14.634%	185	1,906	-78.000%
2024-12-18	25.60	27.35	18.70	20.50	-28.819%	319	1,925	-81.220%
2024-12-17	29.30	29.30	25.79	28.80	-15.044%	293	1,866	-86.632%
2024-12-16	22.15	35.75	22.15	33.90	+78.421%	794	1,789	-88.643%
2024-12-13	12.55	21.35	12.50	19.00	+280.000%	3,702	1,570	-79.737%
2024-12-12	4.80	5.00	4.50	5.00	-10.072%	64	787	-23.000%
2024-12-11	4.75	5.56	4.75	5.56	+65.970%	59	769	-30.755%
2024-12-10	3.90	3.90	3.35	3.35	-25.556%	10	782	+14.925%
2024-12-09	4.60	4.60	4.10	4.50	-3.226%	6	772	-14.444%
2024-12-06	3.50	4.80	3.50	4.65	+47.619%	82	768	-17.204%
2024-12-05	3.15	3.35	3.15	3.15	+18.421%	13	804	+22.222%
2024-12-03	2.66	2.66	2.66	2.66	+5.556%	4	807	+44.737%
2024-12-02	2.52	2.52	2.52	2.52	+12.500%	5	807	+52.778%
2024-11-29	2.20	2.24	2.20	2.24	+12.563%	52	812	+71.875%
2024-11-27	2.20	2.20	1.90	1.99	-13.478%	19	771	+93.467%
2024-11-26	2.30	2.30	2.30	2.30	-5.738%	1	771	+67.391%
2024-11-25	2.55	2.55	2.44	2.44	-2.400%	42	770	+57.787%
2024-11-21	3.10	3.10	2.50	2.50	-5.660%	14	716	+54.000%
2024-11-20	2.80	2.80	2.57	2.65	-9.247%	4	716	+45.283%
2024-11-19	3.15	3.15	2.85	2.92	-1.017%	7	713	+31.849%
2024-11-18	2.72	2.99	2.72	2.95	+3.509%	53	712	+30.508%
2024-11-15	3.32	3.36	2.85	2.85	-21.488%	304	712	+35.088%
2024-11-14	3.75	3.80	3.63	3.63	-11.463%	42	672	+6.061%
2024-11-13	4.15	4.15	4.10	4.10	-6.818%	2	670	-6.098%
2024-11-12	4.97	4.97	4.25	4.40	-12.000%	7	669	-12.500%
2024-11-11	5.00	5.00	5.00	5.00	-10.873%	1	664	-23.000%
2024-11-08	5.61	5.61	5.61	5.61	-6.187%	2	663	-31.373%
2024-11-07	6.04	6.04	5.98	5.98	+18.416%	6	663	-35.619%
2024-11-06	5.00	5.05	4.55	5.05	+12.975%	66	663	-23.762%
2024-11-04	4.20	4.47	4.20	4.47	+10.370%	7	665	-13.870%
2024-11-01	4.05	4.23	4.05	4.05	+3.581%	48	665	-4.938%
2024-10-31	4.50	4.55	3.91	3.91	-27.323%	17	661	-1.535%
2024-10-30	5.38	5.38	5.38	5.38	-5.944%	1	653	-28.439%
2024-10-29	4.62	5.72	4.62	5.72	+36.190%	11	653	-32.692%
2024-10-28	4.55	4.55	4.20	4.20	-12.500%	2	656	-8.333%
2024-10-25	4.90	4.90	4.80	4.80	+10.345%	24	655	-19.792%
2024-10-24	4.25	4.35	4.25	4.35	-11.224%	7	666	-11.494%
2024-10-23	5.55	5.55	4.60	4.90	-19.540%	75	669	-21.429%
2024-10-22	5.85	6.09	5.85	6.09	+0.661%	31	667	-36.782%
2024-10-21	5.85	6.45	5.85	6.05	-1.144%	34	686	-36.364%
2024-10-18	6.02	6.12	5.99	6.12	-11.304%	14	663	-37.092%
2024-10-17	6.60	7.75	6.60	6.90	+26.143%	61	658	-44.203%
2024-10-16	5.25	5.53	5.25	5.47	+5.192%	37	660	-29.616%
2024-10-15	5.70	5.70	4.98	5.20	-20.611%	10	648	-25.962%
2024-10-14	7.12	7.12	6.55	6.55	-1.946%	26	640	-41.221%
2024-10-11	6.25	6.68	6.25	6.68	-16.500%	24	643	-42.365%
2024-10-09	6.75	8.00	6.75	8.00	+16.448%	60	641	-51.875%
2024-10-08	6.28	6.87	6.15	6.87	+24.231%	89	636	-43.959%
2024-10-07	5.35	5.53	5.35	5.53	+4.340%	4	625	-30.380%
2024-10-04	5.30	5.30	5.30	5.30	+15.217%	4	621	-27.358%
2024-10-03	4.60	4.60	4.60	4.60	-4.167%	2	621	-16.304%
2024-10-02	4.80	4.80	4.75	4.80	+28.000%	31	623	-19.792%
2024-10-01	4.30	4.30	3.75	3.75	-16.667%	5	623	+2.667%
2024-09-30	4.77	4.77	4.50	4.50	-10.714%	2	619	-14.444%
2024-09-27	5.04	5.04	5.04	5.04	-15.294%	2	621	-23.611%
2024-09-26	6.10	6.45	5.95	5.95	+13.118%	6	621	-35.294%
2024-09-25	5.26	5.26	5.26	5.26	+14.847%	1	623	-26.806%
2024-09-23	4.58	4.58	4.58	4.58	-9.307%	10	624	-15.939%
2024-09-20	4.30	5.05	4.30	5.05	+6.316%	4	629	-23.762%
2024-09-19	4.40	4.80	4.40	4.75	+28.378%	48	630	-18.947%
2024-09-18	3.94	3.94	3.70	3.70	-3.896%	31	617	+4.054%
2024-09-17	4.30	4.30	3.75	3.85	-4.938%	47	616	0.000%
2024-09-16	4.00	4.14	3.77	4.05	-18.182%	8	611	-4.938%
2024-09-13	4.89	4.95	4.78	4.95	+8.791%	8	611	-22.222%
2024-09-12	4.50	4.75	4.10	4.55	+44.444%	35	613	-15.385%
2024-09-11	2.50	3.15	2.50	3.15	+52.174%	3	632	+22.222%
2024-09-10	2.00	2.21	2.00	2.07	+62.992%	4	634	+85.990%
2024-09-09	1.25	1.27	1.23	1.27	-11.189%	9	632	+203.150%
2024-09-06	1.73	1.73	1.43	1.43	-49.110%	94	637	+169.231%
2024-09-05	3.20	3.45	2.81	2.81	+7.663%	23	643	+37.011%
2024-09-04	2.61	2.61	2.61	2.61	-11.525%	2	638	+47.510%
2024-09-03	3.40	3.40	2.95	2.95	-20.270%	2	640	+30.508%
2024-08-29	4.20	4.20	3.70	3.70	-16.290%	15	639	+4.054%
2024-08-26	4.42	4.42	4.42	4.42	-17.844%	1	626	-12.896%
2024-08-23	5.20	5.38	5.20	5.38	+7.600%	48	626	-28.439%
2024-08-22	5.65	5.65	5.00	5.00	-2.153%	17	610	-23.000%
2024-08-20	5.15	5.15	5.11	5.11	+0.196%	2	598	-24.658%
2024-08-19	5.10	5.10	5.10	5.10	0.000%	1	598	-24.510%
2024-08-16	5.10	5.10	5.10	5.10	-0.778%	10	598	-24.510%
2024-08-15	4.52	5.14	4.52	5.14	+52.071%	27	598	-25.097%
2024-08-13	3.10	3.38	3.00	3.38	+30.000%	11	611	+13.905%
2024-08-12	2.55	2.66	2.40	2.60	+1.961%	5	619	+48.077%
2024-08-09	2.55	2.60	2.55	2.55	0.000%	42	614	+50.980%
2024-08-08	2.18	2.60	1.99	2.55	+27.500%	48	606	+50.980%
2024-08-07	2.35	2.45	2.00	2.00	-25.926%	56	628	+92.500%
2024-08-06	2.80	2.80	2.70	2.70	+3.053%	2	593	+42.593%
2024-08-05	2.60	2.62	2.20	2.62	+0.769%	9	591	+46.947%
2024-08-02	2.75	2.75	2.60	2.60	-13.333%	404	589	+48.077%
2024-08-01	3.98	3.98	2.98	3.00	-32.886%	16	589	+28.333%
2024-07-31	4.47	4.47	4.47	4.47	+123.500%	1	578	-13.870%
2024-07-30	3.35	3.35	2.00	2.00	-35.484%	24	579	+92.500%
2024-07-29	2.91	3.10	2.91	3.10	-0.322%	4	581	+24.194%
2024-07-26	3.30	3.30	3.10	3.11	-6.325%	6	579	+23.794%
2024-07-25	2.75	3.32	2.60	3.32	+0.606%	22	576	+15.964%
2024-07-24	4.22	4.22	3.30	3.30	-35.294%	21	580	+16.667%
2024-07-23	4.90	5.10	4.90	5.10	+27.500%	3	566	-24.510%
2024-07-22	4.65	4.65	4.00	4.00	-4.762%	103	564	-3.750%
2024-07-19	4.50	4.85	4.00	4.20	-6.667%	25	481	-8.333%
2024-07-18	4.00	4.70	4.00	4.50	+9.756%	131	472	-14.444%
2024-07-17	4.41	4.85	4.00	4.10	-31.780%	27	376	-6.098%
2024-07-16	7.10	7.30	5.70	6.01	-7.538%	320	380	-35.940%
2024-07-15	6.50	7.60	6.40	6.50	0.000%	32	634	-40.769%