Dark

AVGO20250919C160
AVGO Sep 19 2025 160.00 Call (AVGO250919C00160000)
option OPRA

EOD

May 12, 2025

66.55+14.900%(+8.63)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	66.55	66.55	63.69	66.55	+14.900%	47	1,157	0.000%
2025-05-08	56.67	59.36	56.67	57.92	+11.858%	19	1,200	+14.900%
2025-05-07	51.78	51.78	51.78	51.78	+0.896%	30	1,186	+28.525%
2025-05-05	51.32	51.32	51.32	51.32	-3.624%	5	1,171	+29.677%
2025-05-02	51.15	53.25	51.15	53.25	+8.232%	10	1,176	+24.977%
2025-05-01	48.84	50.02	47.65	49.20	+13.705%	15	1,176	+35.264%
2025-04-30	41.40	43.27	41.40	43.27	-1.390%	13	1,180	+53.802%
2025-04-29	44.01	44.01	43.88	43.88	+6.324%	14	1,183	+51.664%
2025-04-28	41.27	41.27	41.27	41.27	+2.790%	1	1,197	+61.255%
2025-04-24	35.35	40.50	35.35	40.15	+17.570%	138	1,196	+65.753%
2025-04-23	33.00	34.75	33.00	34.15	+24.635%	147	1,203	+94.876%
2025-04-22	27.40	27.40	27.40	27.40	+9.820%	5	1,060	+142.883%
2025-04-21	26.94	26.94	24.95	24.95	-17.247%	17	1,060	+166.733%
2025-04-17	30.15	30.15	30.15	30.15	-0.331%	5	1,070	+120.730%
2025-04-16	32.50	32.50	30.25	30.25	-14.306%	25	1,070	+120.000%
2025-04-15	36.55	36.75	35.30	35.30	-2.755%	3	1,075	+88.527%
2025-04-14	39.70	39.70	35.65	36.30	-6.564%	91	1,076	+83.333%
2025-04-11	36.95	38.85	36.30	38.85	+21.787%	242	1,137	+71.300%
2025-04-10	33.28	33.71	29.97	31.90	-21.737%	93	1,117	+108.621%
2025-04-09	25.45	40.76	24.80	40.76	+75.690%	339	1,109	+63.273%
2025-04-08	28.74	29.25	22.74	23.20	+11.592%	175	974	+186.853%
2025-04-07	14.40	24.39	14.40	20.79	+17.458%	353	843	+220.106%
2025-04-04	16.00	17.70	14.20	17.70	-13.616%	908	842	+275.989%
2025-04-03	22.85	23.60	20.13	20.49	-28.977%	48	642	+224.793%
2025-04-02	27.55	28.85	27.34	28.85	+11.735%	7	611	+130.676%
2025-04-01	26.60	26.60	25.15	25.82	-4.015%	39	605	+157.746%
2025-03-31	23.50	26.91	23.45	26.90	+1.509%	174	580	+147.398%
2025-03-28	28.65	28.66	26.50	26.50	-12.541%	18	463	+151.132%
2025-03-27	31.45	31.90	29.16	30.30	-12.225%	167	462	+119.637%
2025-03-26	40.00	40.00	34.52	34.52	-23.459%	82	384	+92.787%
2025-03-24	45.25	45.25	45.10	45.10	+4.037%	81	425	+47.561%
2025-03-20	44.55	44.65	43.25	43.35	-9.875%	22	363	+53.518%
2025-03-14	47.60	48.70	47.60	48.10	+4.113%	236	354	+38.358%
2025-03-13	46.75	46.75	46.05	46.20	-6.572%	25	303	+44.048%
2025-03-12	47.80	49.45	47.80	49.45	+3.887%	5	303	+34.580%
2025-03-11	48.00	48.25	47.60	47.60	+23.476%	95	302	+39.811%
2025-03-10	42.89	42.89	38.55	38.55	-18.101%	37	212	+72.633%
2025-03-07	41.50	47.07	40.05	47.07	+25.353%	94	231	+41.385%
2025-03-06	41.30	41.30	37.55	37.55	-16.183%	3	189	+77.230%
2025-03-05	44.80	44.80	44.80	44.80	-11.811%	2	187	+48.549%
2025-02-28	49.20	51.00	49.20	50.80	-25.785%	10	187	+31.004%
2025-02-21	68.45	68.45	68.45	68.45	-5.010%	60	187	-2.776%
2025-02-20	72.06	72.06	72.06	72.06	-3.612%	1	187	-7.646%
2025-02-19	74.76	74.76	74.76	74.76	-9.776%	3	187	-10.982%
2025-02-12	81.46	82.86	81.46	82.86	-2.986%	2	184	-19.684%
2025-02-11	85.42	85.42	85.41	85.41	+21.321%	5	186	-22.082%
2025-01-30	70.40	70.40	70.40	70.40	+30.129%	1	192	-5.469%
2025-01-28	55.28	55.28	54.10	54.10	-5.913%	7	192	+23.013%
2025-01-27	57.50	57.50	57.50	57.50	-36.182%	1	186	+15.739%
2024-12-27	89.98	90.10	89.98	90.10	+2.971%	60	185	-26.138%
2024-12-24	87.50	87.50	87.50	87.50	+21.342%	1	184	-23.943%
2024-12-19	72.11	72.11	72.11	72.11	-16.636%	1	184	-7.710%
2024-12-17	88.10	88.70	86.50	86.50	-11.409%	9	185	-23.064%
2024-12-16	78.20	97.64	78.20	97.64	+32.663%	17	194	-31.841%
2024-12-13	62.60	73.60	62.60	73.60	+94.967%	90	190	-9.579%
2024-12-12	37.00	38.20	36.87	37.75	-5.578%	8	202	+76.291%
2024-12-11	39.98	39.98	39.98	39.98	+27.732%	1	205	+66.458%
2024-12-10	34.05	34.05	31.14	31.30	-11.457%	9	207	+112.620%
2024-12-09	35.35	35.35	35.35	35.35	-4.973%	2	201	+88.260%
2024-12-06	31.54	37.65	31.54	37.20	+24.000%	24	203	+78.898%
2024-12-05	30.50	30.50	30.00	30.00	+0.874%	7	209	+121.833%
2024-12-04	30.80	30.92	29.74	29.74	+5.836%	3	210	+123.773%
2024-12-03	28.35	28.59	28.10	28.10	+2.592%	17	209	+136.833%
2024-12-02	27.80	28.00	27.39	27.39	+7.962%	4	193	+142.972%
2024-11-29	25.37	25.37	25.37	25.37	+5.445%	2	194	+162.318%
2024-11-27	23.45	24.06	23.00	24.06	-12.509%	14	183	+176.600%
2024-11-25	27.50	27.50	27.50	27.50	+0.917%	1	183	+142.000%
2024-11-22	27.00	27.25	26.50	27.25	-1.625%	6	182	+144.220%
2024-11-21	27.90	28.50	27.70	27.70	+7.406%	9	171	+140.253%
2024-11-20	26.50	26.50	25.79	25.79	-8.384%	3	171	+158.046%
2024-11-19	28.15	28.15	28.15	28.15	-0.880%	1	168	+136.412%
2024-11-18	27.30	28.40	27.30	28.40	+0.816%	3	168	+134.331%
2024-11-15	30.30	30.30	28.17	28.17	-14.377%	6	166	+136.244%
2024-11-14	34.22	34.22	32.90	32.90	-3.235%	20	169	+102.280%
2024-11-13	34.00	34.00	34.00	34.00	-4.063%	1	153	+95.735%
2024-11-12	35.96	35.96	35.20	35.44	-4.371%	3	152	+87.782%
2024-11-11	37.00	37.30	36.47	37.06	-11.446%	5	150	+79.574%
2024-11-07	40.10	41.85	40.10	41.85	+10.132%	3	145	+59.020%
2024-11-06	38.00	38.00	38.00	38.00	+4.539%	1	145	+75.132%
2024-10-25	36.35	36.35	36.35	36.35	+8.346%	50	146	+83.081%
2024-10-24	33.55	33.55	33.55	33.55	-15.491%	1	146	+98.361%
2024-10-22	39.70	39.70	39.70	39.70	-0.948%	1	145	+67.632%
2024-10-21	40.08	40.08	40.08	40.08	+0.830%	1	145	+66.043%
2024-10-18	39.75	39.75	39.75	39.75	-8.410%	36	144	+67.421%
2024-10-17	43.40	43.40	43.40	43.40	+14.512%	8	126	+53.341%
2024-10-16	38.35	38.35	37.70	37.90	+2.432%	148	126	+75.594%
2024-10-15	36.00	37.00	36.00	37.00	-6.918%	2	36	+79.865%
2024-10-11	39.51	39.75	39.51	39.75	-7.666%	4	34	+67.421%
2024-10-10	43.05	43.05	43.05	43.05	-3.041%	1	32	+54.588%
2024-10-09	44.40	44.40	44.40	44.40	+12.121%	5	31	+49.887%
2024-10-08	39.60	39.60	39.60	39.60	+3.125%	2	35	+68.056%
2024-10-07	38.40	38.40	38.40	38.40	+2.455%	4	36	+73.307%
2024-10-04	36.10	37.48	36.10	37.48	+11.614%	12	32	+77.561%
2024-10-02	33.58	33.58	33.58	33.58	-5.727%	1	26	+98.183%
2024-09-27	35.60	35.62	35.60	35.62	-13.333%	40	25	+86.833%
2024-09-26	41.10	41.10	41.10	41.10	0.000%	5	5	+61.922%