Dark

AVGO20250919C170
AVGO Sep 19 2025 170.00 Call (AVGO250919C00170000)
option OPRA

EOD

May 12, 2025

56.65+16.708%(+8.11)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	56.65	56.65	56.65	56.65	+16.708%	10	1,074	0.000%
2025-05-09	49.30	49.30	48.54	48.54	-3.268%	4	1,064	+16.708%
2025-05-08	48.10	50.18	48.10	50.18	+7.176%	22	1,065	+12.894%
2025-05-07	43.80	46.82	43.80	46.82	+9.393%	23	1,076	+20.995%
2025-05-06	42.80	42.80	42.80	42.80	-1.609%	1	1,076	+32.360%
2025-05-05	42.75	43.50	42.75	43.50	-6.452%	11	1,076	+30.230%
2025-05-02	44.90	46.50	44.90	46.50	+11.244%	30	1,067	+21.828%
2025-05-01	42.00	42.00	41.80	41.80	+14.741%	17	1,057	+35.526%
2025-04-29	37.48	37.48	36.00	36.43	-2.201%	29	1,057	+55.504%
2025-04-28	36.85	37.25	36.74	37.25	+2.476%	13	1,045	+52.081%
2025-04-25	36.85	36.85	36.35	36.35	+8.735%	4	1,042	+55.846%
2025-04-24	31.00	34.52	31.00	33.43	+20.382%	18	1,042	+69.459%
2025-04-23	27.98	28.90	27.63	27.77	+22.335%	14	1,043	+103.997%
2025-04-22	21.40	23.05	21.40	22.70	+17.010%	56	1,047	+149.559%
2025-04-21	22.25	22.25	19.40	19.40	-22.709%	45	1,050	+192.010%
2025-04-17	24.72	25.30	24.72	25.10	+7.725%	45	1,024	+125.697%
2025-04-16	26.43	26.43	23.30	23.30	-22.591%	44	1,024	+143.133%
2025-04-15	30.66	30.66	30.10	30.10	+0.333%	12	1,023	+88.206%
2025-04-14	29.10	30.00	29.10	30.00	-10.448%	2	1,022	+88.833%
2025-04-11	28.53	33.50	28.53	33.50	+23.616%	74	1,020	+69.104%
2025-04-10	28.35	28.75	24.78	27.10	-19.822%	41	1,016	+109.041%
2025-04-09	21.20	33.80	20.79	33.80	+82.703%	33	991	+67.604%
2025-04-08	24.00	24.00	17.90	18.50	+6.875%	264	1,012	+206.216%
2025-04-07	11.15	18.25	11.15	17.31	+22.332%	62	899	+227.267%
2025-04-04	12.40	14.67	10.85	14.15	-8.414%	450	887	+300.353%
2025-04-03	18.33	19.00	15.45	15.45	-33.691%	87	828	+266.667%
2025-04-02	21.02	24.00	21.02	23.30	+12.452%	87	798	+143.133%
2025-04-01	21.30	22.00	19.94	20.72	-1.333%	88	746	+173.407%
2025-03-31	18.95	21.05	18.65	21.00	-8.696%	849	688	+169.762%
2025-03-28	24.40	24.40	21.50	23.00	-4.998%	602	709	+146.304%
2025-03-27	26.60	26.60	23.60	24.21	-14.452%	185	439	+133.994%
2025-03-26	31.65	31.65	28.30	28.30	-17.971%	12	343	+100.177%
2025-03-25	35.20	35.20	34.50	34.50	-13.054%	2	334	+64.203%
2025-03-24	40.00	40.00	39.68	39.68	+7.826%	3	332	+42.767%
2025-03-21	36.80	36.80	36.80	36.80	-2.102%	2	333	+53.940%
2025-03-20	38.10	38.10	37.59	37.59	-7.868%	2	332	+50.705%
2025-03-19	38.70	41.00	38.70	40.80	+14.930%	9	331	+38.848%
2025-03-18	35.50	35.50	35.50	35.50	-15.072%	3	329	+59.577%
2025-03-14	41.80	41.80	41.80	41.80	+7.871%	6	329	+35.526%
2025-03-13	39.85	39.85	38.75	38.75	-7.804%	3	330	+46.194%
2025-03-12	42.03	42.03	42.03	42.03	+2.688%	1	330	+34.785%
2025-03-11	38.57	40.93	38.57	40.93	+22.545%	6	329	+38.407%
2025-03-10	34.50	34.50	33.40	33.40	-16.186%	3	323	+69.611%
2025-03-07	39.10	39.85	34.86	39.85	+23.184%	44	322	+42.158%
2025-03-06	31.62	35.40	31.62	32.35	-20.711%	17	322	+75.116%
2025-03-05	40.80	40.80	40.80	40.80	+2.000%	1	318	+38.848%
2025-03-04	34.10	40.00	33.45	40.00	+8.992%	14	318	+41.625%
2025-03-03	41.10	41.10	35.97	36.70	-12.827%	6	324	+54.360%
2025-02-28	43.85	44.12	41.60	42.10	-10.120%	12	325	+34.561%
2025-02-27	49.65	49.65	46.84	46.84	-12.005%	7	325	+20.944%
2025-02-26	53.07	53.23	53.07	53.23	-11.387%	11	325	+6.425%
2025-02-24	59.75	60.07	59.75	60.07	-16.220%	4	332	-5.693%
2025-02-13	73.60	73.60	71.70	71.70	-3.758%	101	349	-20.990%
2025-02-10	74.50	74.50	74.50	74.50	+9.078%	1	349	-23.960%
2025-02-07	67.50	68.30	67.50	68.30	-4.609%	4	350	-17.057%
2025-02-06	71.60	71.60	71.60	71.60	-5.541%	1	350	-20.880%
2025-02-05	75.70	75.80	75.70	75.80	+23.594%	2	350	-25.264%
2025-02-04	61.33	61.33	61.33	61.33	-3.265%	1	349	-7.631%
2025-01-31	63.40	63.40	63.40	63.40	+4.534%	2	349	-10.647%
2025-01-30	60.65	60.65	60.65	60.65	+24.410%	1	350	-6.595%
2025-01-27	54.58	54.58	47.10	48.75	-34.122%	54	350	+16.205%
2025-01-16	74.00	74.00	74.00	74.00	-9.535%	3	313	-23.446%
2024-12-27	83.20	83.20	81.80	81.80	+30.567%	24	310	-30.746%
2024-12-19	64.80	64.85	62.25	62.65	-29.961%	4	308	-9.577%
2024-12-16	83.55	89.45	83.40	89.45	+27.132%	4	310	-36.669%
2024-12-13	57.07	70.36	55.83	70.36	+118.171%	138	308	-19.486%
2024-12-12	31.50	32.75	30.00	32.25	-7.461%	4	338	+75.659%
2024-12-11	34.85	34.85	34.85	34.85	+35.656%	1	338	+62.554%
2024-12-10	29.50	29.50	25.55	25.69	-19.643%	11	339	+120.514%
2024-12-06	27.75	31.97	27.75	31.97	+25.866%	36	333	+77.197%
2024-12-05	25.50	26.62	25.40	25.40	+2.419%	28	330	+123.031%
2024-12-04	27.32	27.32	24.74	24.80	+6.210%	12	304	+128.427%
2024-12-03	24.10	24.10	23.35	23.35	-1.684%	4	309	+142.612%
2024-12-02	23.18	23.75	23.18	23.75	+23.505%	10	308	+138.526%
2024-11-27	20.00	20.00	19.23	19.23	-12.986%	2	297	+194.592%
2024-11-26	22.35	22.40	21.80	22.10	-0.674%	12	297	+156.335%
2024-11-25	23.60	23.60	22.15	22.25	-2.626%	24	299	+154.607%
2024-11-22	22.75	22.85	22.19	22.85	-3.219%	28	299	+147.921%
2024-11-21	24.00	24.10	23.61	23.61	+0.255%	47	252	+139.941%
2024-11-19	23.55	23.55	23.55	23.55	+0.469%	1	252	+140.552%
2024-11-18	23.60	23.60	23.44	23.44	-0.043%	2	251	+141.681%
2024-11-15	25.40	25.49	23.35	23.45	-20.991%	90	251	+141.578%
2024-11-13	29.50	29.68	29.50	29.68	-0.235%	2	232	+90.869%
2024-11-12	30.22	30.22	29.05	29.75	-16.783%	7	232	+90.420%
2024-11-07	35.75	35.75	35.75	35.75	+5.457%	5	228	+58.462%
2024-11-06	33.50	33.90	32.50	33.90	+14.915%	10	228	+67.109%
2024-11-05	29.50	29.50	29.50	29.50	+8.856%	1	225	+92.034%
2024-11-04	28.50	28.50	27.10	27.10	-1.095%	11	225	+109.041%
2024-11-01	27.40	27.40	27.40	27.40	-2.178%	20	234	+106.752%
2024-10-31	29.50	29.50	26.78	28.01	-14.992%	22	224	+102.249%
2024-10-30	33.35	33.35	32.77	32.95	-2.080%	13	205	+71.927%
2024-10-29	28.40	33.65	28.40	33.65	+8.583%	5	204	+68.351%
2024-10-25	30.99	30.99	30.99	30.99	+7.829%	2	201	+82.801%
2024-10-24	28.12	28.74	28.12	28.74	-15.570%	4	202	+97.112%
2024-10-22	33.59	34.04	33.59	34.04	+1.612%	12	203	+66.422%
2024-10-21	33.98	33.98	33.50	33.50	-6.711%	7	200	+69.104%
2024-10-17	35.37	38.00	35.37	35.91	+12.219%	4	197	+57.755%
2024-10-16	32.69	32.69	32.00	32.00	-0.187%	13	196	+77.031%
2024-10-15	31.31	32.06	31.00	32.06	-8.609%	3	186	+76.700%
2024-10-14	37.30	37.30	34.96	35.08	-0.904%	4	183	+61.488%
2024-10-11	35.40	35.40	35.40	35.40	-9.231%	2	180	+60.028%
2024-10-10	39.00	39.00	39.00	39.00	+1.378%	1	179	+45.256%
2024-10-09	35.93	38.56	35.93	38.47	+18.881%	4	179	+47.258%
2024-10-08	32.36	32.36	32.36	32.36	+3.552%	5	177	+75.062%
2024-10-07	32.70	33.10	31.25	31.25	-2.344%	7	172	+81.280%
2024-10-04	32.00	32.00	32.00	32.00	+7.744%	6	166	+77.031%
2024-10-03	31.30	31.30	28.50	29.70	+1.365%	20	166	+90.741%
2024-10-02	29.30	29.30	29.30	29.30	+8.519%	20	147	+93.345%
2024-10-01	27.00	27.00	26.50	27.00	-7.692%	22	129	+109.815%
2024-09-30	29.25	29.25	29.25	29.25	-3.146%	5	111	+93.675%
2024-09-27	30.00	30.20	30.00	30.20	-4.762%	6	106	+87.583%
2024-09-25	31.02	31.71	31.02	31.71	0.000%	120	106	+78.650%