Dark

AVGO20250919C240
AVGO Sep 19 2025 240.00 Call (AVGO250919C00240000)
option OPRA

EOD

May 12, 2025

16.65+33.950%(+4.22)655

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	17.05	17.05	14.50	16.65	+33.950%	655	2,838	0.000%
2025-05-09	13.15	13.15	11.95	12.43	-9.928%	42	2,693	+33.950%
2025-05-08	11.97	13.80	11.05	13.80	+17.949%	103	2,682	+20.652%
2025-05-07	9.90	11.70	9.90	11.70	+19.388%	56	2,652	+42.308%
2025-05-06	9.11	10.25	8.85	9.80	-0.508%	12	2,659	+69.898%
2025-05-05	10.20	10.60	9.85	9.85	-12.600%	107	2,657	+69.036%
2025-05-02	10.95	11.60	10.54	11.27	+14.766%	158	2,716	+47.737%
2025-05-01	9.10	9.82	9.00	9.82	+22.750%	40	2,695	+69.552%
2025-04-30	6.35	8.00	6.30	8.00	+3.226%	49	2,673	+108.125%
2025-04-29	7.86	7.86	7.55	7.75	-3.727%	4	2,651	+114.839%
2025-04-28	8.03	8.05	6.90	8.05	-1.227%	23	2,651	+106.832%
2025-04-25	7.00	8.40	7.00	8.15	+16.097%	238	2,663	+104.294%
2025-04-24	5.30	7.20	5.30	7.02	+39.010%	103	2,589	+137.179%
2025-04-23	5.00	5.25	4.90	5.05	+45.115%	40	2,561	+229.703%
2025-04-22	3.30	3.48	3.20	3.48	+12.987%	175	2,554	+378.448%
2025-04-21	3.25	3.25	3.05	3.08	-16.757%	52	2,406	+440.584%
2025-04-17	4.30	4.30	3.70	3.70	-19.913%	74	2,416	+350.000%
2025-04-16	4.53	4.62	3.76	4.62	-9.412%	11	2,416	+260.390%
2025-04-15	5.35	5.60	5.10	5.10	-0.971%	503	2,418	+226.471%
2025-04-14	6.90	6.90	5.15	5.15	-20.647%	63	2,385	+223.301%
2025-04-11	6.40	6.70	6.05	6.49	+29.800%	298	2,374	+156.549%
2025-04-10	5.40	5.40	4.90	5.00	-29.577%	28	2,284	+233.000%
2025-04-09	3.25	7.10	3.22	7.10	+177.344%	138	2,282	+134.507%
2025-04-08	3.58	3.58	2.50	2.56	-1.538%	81	2,254	+550.391%
2025-04-07	2.25	2.60	2.06	2.60	+26.214%	17	2,253	+540.385%
2025-04-04	1.80	2.06	1.35	2.06	-4.186%	80	2,256	+708.252%
2025-04-03	2.73	3.05	2.15	2.15	-46.914%	438	2,281	+674.419%
2025-04-02	3.43	4.15	3.43	4.05	+15.714%	47	2,386	+311.111%
2025-04-01	3.40	3.63	3.40	3.50	-2.778%	23	2,397	+375.714%
2025-03-31	3.20	3.60	3.15	3.60	-10.000%	70	2,401	+362.500%
2025-03-28	3.87	4.00	3.69	4.00	-6.977%	238	2,396	+316.250%
2025-03-27	5.00	5.00	4.00	4.30	-22.801%	610	2,385	+287.209%
2025-03-26	6.80	6.80	5.38	5.57	-25.335%	636	2,078	+198.923%
2025-03-25	8.00	8.28	7.46	7.46	-11.716%	36	1,844	+123.190%
2025-03-24	9.50	9.70	8.45	8.45	-3.977%	85	1,827	+97.041%
2025-03-21	8.60	9.07	8.60	8.80	-2.762%	38	1,807	+89.205%
2025-03-20	9.65	9.75	8.80	9.05	-16.513%	42	1,812	+83.978%
2025-03-19	8.40	10.84	8.40	10.84	+23.182%	53	1,799	+53.598%
2025-03-18	9.35	9.35	8.69	8.80	-16.429%	34	1,769	+89.205%
2025-03-17	9.65	10.90	9.65	10.53	-5.561%	27	1,774	+58.120%
2025-03-14	12.00	12.00	11.10	11.15	+9.421%	52	1,775	+49.327%
2025-03-13	11.65	11.85	10.19	10.19	-18.153%	73	1,784	+63.395%
2025-03-12	12.80	13.40	12.45	12.45	+12.976%	30	1,784	+33.735%
2025-03-11	11.00	11.70	10.00	11.02	+34.390%	43	1,788	+51.089%
2025-03-10	10.31	10.31	8.10	8.20	-30.508%	61	1,797	+103.049%
2025-03-07	10.10	11.80	8.51	11.80	+40.476%	268	1,817	+41.102%
2025-03-06	8.52	9.40	7.85	8.40	-26.829%	65	1,788	+98.214%
2025-03-05	10.30	12.10	10.30	11.48	+11.456%	46	1,781	+45.035%
2025-03-04	10.35	11.50	9.10	10.30	+6.186%	55	1,777	+61.650%
2025-03-03	11.78	12.60	9.55	9.70	-29.197%	35	1,776	+71.649%
2025-02-28	13.00	14.50	13.00	13.70	-3.860%	56	1,767	+21.533%
2025-02-27	16.64	16.64	14.25	14.25	-22.554%	12	1,757	+16.842%
2025-02-26	18.33	18.45	18.20	18.40	+15.723%	22	1,761	-9.511%
2025-02-25	17.20	17.20	15.00	15.90	-15.918%	70	1,762	+4.717%
2025-02-24	21.45	21.45	18.60	18.91	-12.656%	21	1,749	-11.951%
2025-02-21	25.30	25.30	21.65	21.65	-14.427%	76	1,761	-23.095%
2025-02-20	25.50	25.60	25.00	25.30	-2.692%	11	1,745	-34.190%
2025-02-19	26.10	26.85	26.00	26.00	-5.109%	50	1,742	-35.962%
2025-02-18	28.35	28.35	26.00	27.40	-10.458%	112	1,780	-39.234%
2025-02-14	29.95	32.00	29.95	30.60	-3.774%	80	1,699	-45.588%
2025-02-13	30.05	31.80	29.40	31.80	-1.943%	69	1,699	-47.642%
2025-02-12	30.33	32.43	30.33	32.43	+2.303%	53	1,692	-48.659%
2025-02-11	29.95	33.44	29.95	31.70	+0.348%	110	1,665	-47.476%
2025-02-10	28.45	32.25	28.45	31.59	+18.537%	96	1,673	-47.293%
2025-02-07	31.55	31.55	26.65	26.65	-10.269%	104	1,666	-37.523%
2025-02-06	30.45	31.00	28.80	29.70	-2.941%	24	1,633	-43.939%
2025-02-05	29.64	34.00	29.50	30.60	+23.887%	162	1,624	-45.588%
2025-02-04	25.25	25.85	24.66	24.70	+6.926%	21	1,558	-32.591%
2025-02-03	22.05	24.10	22.05	23.10	-9.412%	46	1,539	-27.922%
2025-01-31	23.50	27.74	23.50	25.50	+11.597%	206	1,538	-34.706%
2025-01-30	23.30	24.30	22.85	22.85	+26.243%	66	1,513	-27.133%
2025-01-29	18.50	18.50	16.95	18.10	-3.105%	31	1,513	-8.011%
2025-01-28	17.55	18.68	15.50	18.68	+10.861%	100	1,510	-10.867%
2025-01-27	21.60	22.65	15.00	16.85	-56.074%	143	1,509	-1.187%
2025-01-24	36.45	40.00	36.45	38.36	+18.213%	80	1,439	-56.595%
2025-01-23	32.52	33.35	32.45	32.45	-7.418%	97	1,420	-48.690%
2025-01-22	36.71	38.10	35.05	35.05	-1.406%	105	1,370	-52.496%
2025-01-21	34.40	35.55	34.10	35.55	+8.219%	92	1,402	-53.165%
2025-01-17	31.35	33.18	31.30	32.85	+9.500%	130	1,321	-49.315%
2025-01-16	32.60	32.90	30.00	30.00	+6.952%	69	1,321	-44.500%
2025-01-15	28.05	28.05	28.05	28.05	+3.582%	3	1,279	-40.642%
2025-01-14	27.08	27.08	27.08	27.08	-6.621%	1	1,276	-38.516%
2025-01-13	28.92	29.20	28.92	29.00	+7.011%	7	1,275	-42.586%
2025-01-10	27.80	27.80	25.96	27.10	-9.667%	22	1,272	-38.561%
2025-01-08	29.95	30.05	29.90	30.00	-1.153%	23	1,242	-44.500%
2025-01-07	31.85	31.85	30.35	30.35	-10.735%	82	1,242	-45.140%
2025-01-06	36.92	36.92	33.74	34.00	+7.256%	33	1,177	-51.029%
2025-01-03	31.20	31.70	31.20	31.70	-3.823%	30	1,165	-47.476%
2025-01-02	32.65	35.30	32.65	32.96	+1.572%	40	1,167	-49.484%
2024-12-31	34.05	34.05	32.45	32.45	-4.277%	259	1,080	-48.690%
2024-12-30	34.05	36.20	33.90	33.90	-11.948%	70	1,080	-50.885%
2024-12-27	38.26	38.50	36.36	38.50	-6.212%	88	1,018	-56.753%
2024-12-26	37.00	42.35	37.00	41.05	+13.241%	30	993	-59.440%
2024-12-24	36.90	37.28	35.00	36.25	+7.090%	284	764	-54.069%
2024-12-23	32.15	33.85	30.60	33.85	+13.591%	20	764	-50.812%
2024-12-20	29.22	30.00	29.22	29.80	+5.375%	19	762	-44.128%
2024-12-19	30.05	30.05	28.28	28.28	+1.000%	5	746	-41.124%
2024-12-18	38.19	38.19	27.40	28.00	-25.433%	43	744	-40.536%
2024-12-17	38.45	40.20	36.65	37.55	-15.447%	61	731	-55.659%
2024-12-16	36.20	46.30	36.20	44.41	+51.570%	311	678	-62.508%
2024-12-13	21.95	30.30	21.00	29.30	+199.285%	182	669	-43.174%
2024-12-12	9.10	9.79	9.10	9.79	-5.411%	15	671	+70.072%
2024-12-11	10.35	10.35	10.35	10.35	+50.000%	2	659	+60.870%
2024-12-10	6.80	6.90	6.80	6.90	-20.690%	72	658	+141.304%
2024-12-09	9.05	9.05	8.70	8.70	-2.247%	21	586	+91.379%
2024-12-06	8.90	8.90	8.90	8.90	+78.000%	6	574	+87.079%
2024-11-29	4.75	5.00	4.75	5.00	-1.961%	24	574	+233.000%
2024-11-26	5.10	5.10	5.10	5.10	-6.422%	1	562	+226.471%
2024-11-25	5.45	5.45	5.45	5.45	-2.330%	1	562	+205.505%
2024-11-22	5.80	5.80	5.58	5.58	-7.769%	8	561	+198.387%
2024-11-19	6.05	6.05	6.05	6.05	-41.827%	3	560	+175.207%
2024-11-08	10.40	10.40	10.40	10.40	+25.301%	2	557	+60.096%
2024-11-05	8.30	8.30	8.30	8.30	+7.097%	1	556	+100.602%
2024-11-04	7.80	7.80	7.75	7.75	-1.274%	5	556	+114.839%
2024-10-31	7.50	7.85	7.50	7.85	-19.487%	26	556	+112.102%
2024-10-30	9.85	9.85	9.70	9.75	-2.010%	86	556	+70.769%
2024-10-29	8.50	9.95	8.50	9.95	+10.556%	26	471	+67.337%
2024-10-25	9.00	9.00	9.00	9.00	+13.208%	22	445	+85.000%
2024-10-24	7.95	7.95	7.95	7.95	-11.667%	1	435	+109.434%
2024-10-23	9.00	9.00	9.00	9.00	-25.620%	1	435	+85.000%
2024-10-17	12.10	12.10	12.10	12.10	+26.042%	1	435	+37.603%
2024-10-16	9.40	9.70	9.40	9.60	+4.121%	3	434	+73.438%
2024-10-15	9.22	9.22	9.22	9.22	-14.233%	150	434	+80.586%
2024-10-11	10.79	10.79	10.75	10.75	-17.625%	6	284	+54.884%
2024-10-10	13.28	13.28	13.00	13.05	+7.851%	83	281	+27.586%
2024-10-09	11.95	12.10	11.95	12.10	+22.222%	2	246	+37.603%
2024-10-04	9.50	9.90	9.50	9.90	+25.316%	306	245	+68.182%
2024-10-02	7.90	7.90	7.90	7.90	-27.523%	12	93	+110.759%
2024-09-26	9.80	10.95	9.80	10.90	0.000%	86	81	+52.752%