Dark

AVGO20250919C270
AVGO Sep 19 2025 270.00 Call (AVGO250919C00270000)
option OPRA

EOD

May 12, 2025

8.04+36.271%(+2.14)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	7.85	8.04	7.00	8.04	+36.271%	31	2,243	0.000%
2025-05-09	6.32	6.32	5.70	5.90	-7.813%	30	2,234	+36.271%
2025-05-08	5.42	6.70	5.42	6.40	+14.286%	22	2,232	+25.625%
2025-05-07	5.20	5.60	4.60	5.60	+19.149%	994	2,224	+43.571%
2025-05-06	4.55	4.75	4.45	4.70	-3.093%	107	1,960	+71.064%
2025-05-05	4.75	4.85	4.65	4.85	-4.902%	44	1,933	+65.773%
2025-05-02	5.00	5.40	4.95	5.10	+12.088%	472	1,923	+57.647%
2025-05-01	4.46	4.61	4.15	4.55	+30.000%	37	1,929	+76.703%
2025-04-30	2.79	3.50	2.79	3.50	-7.162%	22	1,930	+129.714%
2025-04-29	3.77	3.77	3.77	3.77	+4.722%	1	1,929	+113.263%
2025-04-25	3.20	3.74	3.20	3.60	+12.500%	216	1,930	+123.333%
2025-04-24	2.80	3.25	2.80	3.20	+48.148%	536	1,931	+151.250%
2025-04-23	1.92	2.22	1.82	2.16	+51.049%	12	1,818	+272.222%
2025-04-22	1.43	1.43	1.43	1.43	+8.333%	3	1,814	+462.238%
2025-04-21	1.35	1.35	1.30	1.32	-20.482%	3	1,817	+509.091%
2025-04-17	1.78	1.78	1.65	1.66	-18.227%	14	1,824	+384.337%
2025-04-16	2.03	2.03	2.03	2.03	-6.019%	2	1,824	+296.059%
2025-04-15	2.17	2.17	2.16	2.16	-13.600%	10	1,826	+272.222%
2025-04-14	2.50	2.50	2.50	2.50	-11.661%	6	1,826	+221.600%
2025-04-11	2.85	2.85	2.73	2.83	+28.636%	16	1,832	+184.099%
2025-04-10	2.37	2.37	2.20	2.20	-11.290%	8	1,826	+265.455%
2025-04-09	1.45	2.48	1.30	2.48	+65.333%	27	1,825	+224.194%
2025-04-08	1.54	1.54	1.22	1.50	+48.515%	25	1,810	+436.000%
2025-04-07	1.02	1.02	1.01	1.01	+29.487%	27	1,816	+696.040%
2025-04-04	0.93	0.93	0.69	0.78	-24.272%	20	1,817	+930.769%
2025-04-03	1.34	1.34	1.03	1.03	-43.094%	356	1,817	+680.583%
2025-03-31	1.70	1.81	1.41	1.81	-1.630%	1,076	1,913	+344.199%
2025-03-28	1.97	1.97	1.72	1.84	-3.158%	158	1,769	+336.957%
2025-03-27	2.25	2.25	1.90	1.90	-25.490%	8	1,779	+323.158%
2025-03-26	2.91	2.99	2.50	2.55	-28.169%	98	1,773	+215.294%
2025-03-25	3.85	3.85	3.55	3.55	-13.415%	4	1,690	+126.479%
2025-03-24	4.63	4.63	4.10	4.10	-5.747%	13	1,687	+96.098%
2025-03-21	4.60	4.60	4.35	4.35	-1.136%	986	1,681	+84.828%
2025-03-20	4.55	4.55	4.40	4.40	-13.725%	2	1,328	+82.727%
2025-03-19	4.00	5.10	4.00	5.10	+15.909%	22	1,328	+57.647%
2025-03-18	4.55	4.55	4.35	4.40	-21.429%	34	1,308	+82.727%
2025-03-14	5.68	5.70	5.60	5.60	-2.609%	26	1,309	+43.571%
2025-03-13	5.50	5.75	5.50	5.75	-5.272%	18	1,310	+39.826%
2025-03-12	6.90	7.15	6.07	6.07	+11.376%	5	1,310	+32.455%
2025-03-11	5.60	5.60	5.45	5.45	+23.864%	5	1,309	+47.523%
2025-03-10	5.01	5.01	4.30	4.40	-24.007%	16	1,304	+82.727%
2025-03-07	4.60	5.79	4.50	5.79	+33.103%	206	1,302	+38.860%
2025-03-06	4.00	5.05	4.00	4.35	-18.843%	25	1,280	+84.828%
2025-03-05	6.25	6.25	5.36	5.36	-14.921%	3	1,278	+50.000%
2025-03-04	5.50	6.30	4.75	6.30	+17.100%	23	1,277	+27.619%
2025-03-03	8.80	8.80	5.38	5.38	-33.168%	15	1,288	+49.442%
2025-02-28	7.10	8.05	7.10	8.05	+0.625%	82	1,291	-0.124%
2025-02-27	9.70	9.70	8.00	8.00	-28.889%	125	1,292	+0.500%
2025-02-26	11.25	11.25	11.25	11.25	+27.841%	2	1,302	-28.533%
2025-02-25	8.90	8.95	8.55	8.80	-17.371%	174	1,365	-8.636%
2025-02-24	12.65	12.65	10.65	10.65	-21.111%	9	1,365	-24.507%
2025-02-21	15.55	15.55	13.40	13.50	-15.888%	22	1,371	-40.444%
2025-02-20	16.05	16.05	16.05	16.05	-1.534%	1	1,371	-49.907%
2025-02-19	17.36	17.36	16.10	16.30	-6.857%	53	1,371	-50.675%
2025-02-18	17.80	17.80	17.40	17.50	-12.935%	14	1,374	-54.057%
2025-02-14	19.80	20.10	19.80	20.10	-4.286%	86	1,368	-60.000%
2025-02-13	20.30	21.00	19.86	21.00	+0.239%	67	1,368	-61.714%
2025-02-12	20.25	21.25	19.95	20.95	-4.119%	105	1,306	-61.623%
2025-02-11	20.20	21.85	19.54	21.85	+4.048%	8	1,276	-63.204%
2025-02-10	18.32	21.00	17.90	21.00	+23.529%	75	1,280	-61.714%
2025-02-07	21.00	21.00	17.00	17.00	-11.871%	158	1,229	-52.706%
2025-02-06	19.41	19.69	18.73	19.29	-8.665%	48	1,217	-58.320%
2025-02-05	19.29	22.19	18.55	21.12	+34.694%	64	1,222	-61.932%
2025-02-04	14.75	15.68	14.25	15.68	+8.889%	20	1,181	-48.724%
2025-02-03	14.31	15.20	14.31	14.40	+1.767%	23	1,177	-44.167%
2025-01-31	15.75	15.75	14.15	14.15	-4.714%	54	1,172	-43.180%
2025-01-30	14.10	15.75	14.10	14.85	+45.588%	85	1,178	-45.859%
2025-01-29	10.25	10.25	10.00	10.20	-9.574%	45	1,170	-21.176%
2025-01-28	10.45	11.28	9.05	11.28	+11.024%	114	1,213	-28.723%
2025-01-27	14.10	14.16	9.35	10.16	-58.699%	87	1,187	-20.866%
2025-01-24	24.00	26.10	24.00	24.60	+15.765%	56	1,160	-67.317%
2025-01-23	21.65	21.65	21.25	21.25	-13.618%	65	1,148	-62.165%
2025-01-22	25.00	25.69	23.76	24.60	+5.308%	177	1,169	-67.317%
2025-01-21	22.49	23.50	22.49	23.36	+6.911%	26	1,079	-65.582%
2025-01-17	20.60	21.85	20.35	21.85	+12.513%	128	1,030	-63.204%
2025-01-16	20.77	20.95	19.42	19.42	+8.431%	45	1,030	-58.599%
2025-01-14	18.45	18.45	17.91	17.91	-5.737%	3	1,005	-55.109%
2025-01-13	17.40	19.00	17.40	19.00	+11.765%	15	1,005	-57.684%
2025-01-10	17.00	17.00	17.00	17.00	-15.507%	2	1,012	-52.706%
2025-01-07	20.50	20.61	20.12	20.12	-18.543%	4	1,012	-60.040%
2025-01-06	25.35	25.35	24.70	24.70	+13.043%	3	1,013	-67.449%
2025-01-03	22.70	22.70	21.72	21.85	+2.534%	76	1,013	-63.204%
2025-01-02	21.55	21.55	21.31	21.31	+1.718%	8	1,021	-62.271%
2024-12-31	22.30	22.75	20.95	20.95	-10.851%	41	1,011	-61.623%
2024-12-30	22.40	24.37	22.40	23.50	-11.554%	337	1,011	-65.787%
2024-12-27	26.05	26.57	25.10	26.57	-6.870%	66	700	-69.740%
2024-12-26	27.20	29.05	27.20	28.53	+13.892%	33	685	-71.819%
2024-12-24	25.05	25.05	25.05	25.05	+11.930%	5	657	-67.904%
2024-12-23	19.10	22.38	19.10	22.38	+25.730%	81	657	-64.075%
2024-12-20	20.55	20.80	17.80	17.80	+5.325%	13	649	-54.831%
2024-12-19	19.32	19.32	16.85	16.90	-13.776%	11	640	-52.426%
2024-12-18	22.60	22.60	19.35	19.60	-20.487%	30	636	-58.980%
2024-12-17	27.80	27.80	24.50	24.65	-24.502%	176	631	-67.383%
2024-12-16	23.60	34.03	23.60	32.65	+64.484%	93	630	-75.375%
2024-12-13	13.09	20.00	12.90	19.85	+251.327%	612	628	-59.496%
2024-12-12	5.60	5.65	5.19	5.65	-7.225%	13	460	+42.301%
2024-12-11	5.05	6.32	5.05	6.09	+62.400%	220	460	+32.020%
2024-12-10	4.42	4.42	3.75	3.75	-19.355%	145	625	+114.400%
2024-12-09	5.10	5.26	4.65	4.65	-7.555%	4	537	+72.903%
2024-12-06	4.17	5.03	4.17	5.03	+41.292%	276	537	+59.841%
2024-12-05	3.78	3.78	3.56	3.56	+6.269%	3	420	+125.843%
2024-12-04	3.52	3.52	3.35	3.35	+26.415%	5	419	+140.000%
2024-11-29	2.60	2.65	2.60	2.65	+6.000%	8	417	+203.396%
2024-11-27	2.75	2.75	2.50	2.50	-8.088%	7	413	+221.600%
2024-11-26	3.05	3.05	2.72	2.72	-7.797%	5	413	+195.588%
2024-11-25	2.95	2.95	2.95	2.95	-6.349%	1	417	+172.542%
2024-11-22	3.15	3.15	3.15	3.15	-1.563%	2	418	+155.238%
2024-11-20	3.20	3.25	3.17	3.20	-5.605%	23	417	+151.250%
2024-11-19	3.35	3.39	3.35	3.39	-1.739%	3	417	+137.168%
2024-11-18	3.45	3.50	3.45	3.45	-29.592%	39	415	+133.043%
2024-11-13	4.60	4.90	4.55	4.90	+4.255%	5	411	+64.082%
2024-11-12	5.25	5.25	4.70	4.70	-10.134%	68	408	+71.064%
2024-11-11	5.37	5.59	5.23	5.23	-13.554%	244	342	+53.728%
2024-11-08	6.35	6.35	5.96	6.05	-5.469%	106	151	+32.893%
2024-11-07	6.31	6.53	6.31	6.40	+16.364%	90	100	+25.625%
2024-11-06	5.65	5.65	5.47	5.50	+22.222%	4	17	+46.182%
2024-11-04	4.70	4.70	4.50	4.50	+2.273%	3	15	+78.667%
2024-10-31	4.65	4.65	4.40	4.40	-22.124%	3	12	+82.727%
2024-10-30	5.65	5.65	5.65	5.65	+7.619%	1	10	+42.301%
2024-10-25	5.25	5.25	5.25	5.25	+16.667%	12	9	+53.143%
2024-10-24	4.55	4.55	4.50	4.50	-10.000%	2	9	+78.667%
2024-10-23	5.75	5.75	5.00	5.00	-16.667%	6	8	+60.800%
2024-10-22	6.00	6.00	6.00	6.00	-3.382%	2	4	+34.000%
2024-10-21	6.21	6.21	6.21	6.21	-0.321%	2	4	+29.469%
2024-10-18	6.23	6.23	6.23	6.23	0.000%	4	2	+29.053%