Dark

AVGO20251017C200
AVGO Oct 17 2025 200.00 Call (AVGO251017C00200000)
option OPRA

EOD

May 12, 2025

39.00+25.000%(+7.80)632

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	37.20	39.00	35.75	39.00	+25.000%	632	1,355	0.000%
2025-05-09	31.55	31.60	30.43	31.20	-0.795%	28	1,612	+25.000%
2025-05-08	31.10	33.30	29.30	31.45	+13.252%	96	1,606	+24.006%
2025-05-07	27.70	27.77	27.70	27.77	+4.792%	9	1,597	+40.439%
2025-05-06	24.77	26.80	24.77	26.50	-3.108%	27	1,597	+47.170%
2025-05-05	26.51	27.55	26.51	27.35	-3.527%	59	1,598	+42.596%
2025-05-02	28.40	29.45	27.20	28.35	+13.855%	390	1,590	+37.566%
2025-05-01	25.25	27.24	24.80	24.90	+10.667%	192	1,479	+56.627%
2025-04-30	19.37	22.50	19.37	22.50	+5.239%	112	1,426	+73.333%
2025-04-29	21.55	21.80	21.35	21.38	+4.958%	56	1,471	+82.413%
2025-04-28	22.05	22.05	20.15	20.37	-9.062%	15	1,517	+91.458%
2025-04-25	21.90	22.80	21.88	22.40	+11.111%	242	1,510	+74.107%
2025-04-24	16.50	20.65	16.50	20.16	+24.830%	61	1,556	+93.452%
2025-04-23	16.41	16.41	16.15	16.15	+35.714%	8	1,543	+141.486%
2025-04-22	11.90	12.50	11.90	11.90	+6.250%	11	1,539	+227.731%
2025-04-21	12.83	12.83	10.43	11.20	-17.949%	65	1,537	+248.214%
2025-04-17	14.60	14.60	13.25	13.65	-9.000%	83	1,494	+185.714%
2025-04-16	14.60	15.00	13.15	15.00	-8.257%	14	1,494	+160.000%
2025-04-15	17.25	17.80	16.35	16.35	-5.327%	83	1,500	+138.532%
2025-04-14	20.65	20.65	16.36	17.27	-10.749%	76	1,475	+125.825%
2025-04-11	17.67	19.43	17.67	19.35	+14.497%	152	1,487	+101.550%
2025-04-10	16.20	16.95	14.90	16.90	-17.881%	120	1,478	+130.769%
2025-04-09	10.90	20.58	10.90	20.58	+113.264%	243	1,459	+89.504%
2025-04-08	13.20	13.20	9.20	9.65	+9.909%	306	1,434	+304.145%
2025-04-07	9.10	9.10	7.19	8.78	+9.750%	26	1,307	+344.191%
2025-04-04	6.50	8.00	5.20	8.00	-6.977%	206	1,308	+387.500%
2025-04-03	9.45	9.90	8.55	8.60	-33.074%	27	1,287	+353.488%
2025-04-02	11.58	13.17	11.58	12.85	+15.975%	41	1,280	+203.502%
2025-04-01	11.75	11.83	11.08	11.08	-4.893%	4	1,263	+251.986%
2025-03-31	11.00	11.65	10.20	11.65	-8.123%	130	1,265	+234.764%
2025-03-28	13.60	13.90	11.87	12.68	-6.282%	140	1,278	+207.571%
2025-03-27	14.60	14.69	13.10	13.53	-18.000%	49	1,235	+188.248%
2025-03-26	19.56	19.56	16.30	16.50	-21.053%	37	1,225	+136.364%
2025-03-25	21.56	22.45	20.90	20.90	-8.972%	39	1,209	+86.603%
2025-03-24	24.35	24.40	22.85	22.96	-2.505%	159	1,172	+69.861%
2025-03-21	22.80	23.55	22.80	23.55	+3.289%	6	1,176	+65.605%
2025-03-20	23.75	24.03	22.80	22.80	-10.658%	28	1,175	+71.053%
2025-03-19	22.95	26.40	22.95	25.52	+12.920%	5	1,182	+52.821%
2025-03-18	23.10	23.10	22.15	22.60	-14.003%	20	1,181	+72.566%
2025-03-17	22.80	26.85	22.80	26.28	+0.114%	22	1,173	+48.402%
2025-03-14	27.65	27.65	26.25	26.25	+4.582%	12	1,176	+48.571%
2025-03-13	27.15	27.20	25.10	25.10	-5.104%	8	1,169	+55.378%
2025-03-12	28.70	29.42	26.45	26.45	+2.679%	174	1,169	+47.448%
2025-03-11	23.15	27.00	23.15	25.76	+17.626%	74	1,026	+51.398%
2025-03-10	24.60	24.60	19.80	21.90	-17.978%	439	960	+78.082%
2025-03-07	24.15	26.70	21.75	26.70	+37.984%	552	777	+46.067%
2025-03-06	19.50	22.60	19.20	19.35	-25.290%	228	652	+101.550%
2025-03-05	25.50	25.90	23.45	25.90	+1.172%	14	616	+50.579%
2025-03-04	22.76	25.60	21.85	25.60	+13.274%	301	605	+52.344%
2025-03-03	26.50	27.50	22.60	22.60	-24.034%	161	469	+72.566%
2025-02-28	29.15	29.75	27.50	29.75	+1.536%	532	512	+31.092%
2025-02-27	34.78	34.78	29.30	29.30	-22.261%	104	330	+33.106%
2025-02-26	37.69	37.69	37.69	37.69	+15.330%	4	262	+3.476%
2025-02-25	31.72	32.69	31.10	32.68	-27.265%	64	264	+19.339%
2025-02-21	45.00	45.00	44.93	44.93	-6.881%	4	213	-13.198%
2025-02-19	49.00	49.00	48.25	48.25	-0.495%	2	214	-19.171%
2025-02-18	48.50	48.50	48.25	48.49	-8.596%	3	215	-19.571%
2025-02-14	50.30	53.05	50.30	53.05	-3.016%	4	215	-26.484%
2025-02-13	52.65	54.70	52.65	54.70	-0.906%	3	215	-28.702%
2025-02-10	53.50	55.20	53.50	55.20	+8.235%	2	213	-29.348%
2025-02-06	52.80	52.80	51.00	51.00	-9.894%	4	213	-23.529%
2025-02-05	50.10	56.60	50.10	56.60	+26.058%	28	212	-31.095%
2025-02-04	44.90	44.90	44.90	44.90	+4.056%	1	212	-13.140%
2025-02-03	43.80	44.35	43.15	43.15	-4.514%	5	212	-9.618%
2025-01-31	45.20	46.93	45.19	45.19	-0.616%	6	212	-13.698%
2025-01-30	43.40	45.47	41.55	45.47	+33.735%	15	211	-14.229%
2025-01-29	36.80	36.80	34.00	34.00	-7.909%	7	211	+14.706%
2025-01-28	36.00	36.92	30.95	36.92	+13.600%	123	209	+5.634%
2025-01-27	40.50	40.50	30.15	32.50	-47.154%	62	144	+20.000%
2025-01-24	64.90	64.90	61.50	61.50	+9.821%	22	106	-36.585%
2025-01-23	56.18	56.48	56.00	56.00	-5.373%	3	106	-30.357%
2025-01-22	63.13	63.13	59.18	59.18	-1.070%	2	105	-34.099%
2025-01-21	58.45	59.82	58.45	59.82	+6.631%	3	103	-34.804%
2025-01-17	54.00	56.10	54.00	56.10	+7.885%	10	98	-30.481%
2025-01-16	56.00	56.00	52.00	52.00	+4.313%	6	98	-25.000%
2025-01-15	49.85	49.85	49.85	49.85	+4.245%	6	96	-21.765%
2025-01-10	47.82	47.82	47.82	47.82	-8.038%	14	96	-18.444%
2025-01-07	54.00	54.00	52.00	52.00	-8.772%	5	103	-25.000%
2025-01-06	57.60	59.80	56.00	57.00	+5.556%	6	101	-31.579%
2025-01-03	57.00	57.00	54.00	54.00	-5.578%	4	98	-27.778%
2025-01-02	57.19	57.19	57.19	57.19	+2.125%	1	97	-31.806%
2024-12-31	56.00	56.00	56.00	56.00	-2.456%	1	97	-30.357%
2024-12-30	56.00	57.41	56.00	57.41	-4.157%	6	97	-32.068%
2024-12-27	59.07	60.20	59.07	59.90	-8.897%	8	96	-34.891%
2024-12-26	60.74	65.75	60.74	65.75	+23.012%	9	94	-40.684%
2024-12-23	52.00	54.20	52.00	53.45	+17.991%	22	94	-27.035%
2024-12-20	46.03	46.03	45.30	45.30	-2.054%	2	100	-13.907%
2024-12-19	46.20	46.25	46.20	46.25	-16.516%	2	100	-15.676%
2024-12-18	58.00	58.00	55.40	55.40	-6.102%	66	99	-29.603%
2024-12-17	59.00	59.00	59.00	59.00	-13.426%	1	100	-33.898%
2024-12-16	63.28	69.16	60.05	68.15	+33.575%	24	99	-42.773%
2024-12-13	44.65	51.07	41.29	51.02	+148.878%	78	89	-23.559%
2024-12-12	19.95	20.65	19.95	20.50	-7.658%	81	102	+90.244%
2024-12-11	20.64	22.20	20.64	22.20	+39.711%	73	26	+75.676%
2024-12-10	15.64	15.89	15.60	15.89	0.000%	50	50	+145.437%