Dark

AVGO20251017C230
AVGO Oct 17 2025 230.00 Call (AVGO251017C00230000)
option OPRA

EOD

May 12, 2025

22.36+25.618%(+4.56)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	23.00	23.00	20.73	22.36	+25.618%	88	1,475	0.000%
2025-05-09	18.23	18.23	16.82	17.80	-0.559%	396	1,491	+25.618%
2025-05-08	16.90	19.25	16.35	17.90	+11.526%	276	1,381	+24.916%
2025-05-07	14.25	16.05	14.25	16.05	+9.932%	10	1,210	+39.315%
2025-05-06	12.87	14.60	12.87	14.60	-4.575%	48	1,209	+53.151%
2025-05-05	14.80	15.30	14.80	15.30	-6.821%	21	1,214	+46.144%
2025-05-02	15.45	16.70	15.45	16.42	+21.181%	1,122	1,221	+36.175%
2025-05-01	14.25	14.30	13.20	13.55	+23.182%	83	860	+65.018%
2025-04-30	9.55	11.00	9.55	11.00	-0.901%	5	866	+103.273%
2025-04-29	11.10	11.10	11.10	11.10	-5.932%	1	864	+101.441%
2025-04-28	10.40	11.80	10.40	11.80	+1.288%	35	868	+89.492%
2025-04-25	11.16	12.08	10.35	11.65	+13.659%	70	860	+91.931%
2025-04-24	7.85	10.50	7.85	10.25	+37.769%	399	852	+118.146%
2025-04-23	7.65	7.90	7.13	7.44	+31.681%	17	508	+200.538%
2025-04-22	5.50	5.65	5.30	5.65	+3.670%	18	500	+295.752%
2025-04-21	5.15	5.45	4.80	5.45	-16.154%	33	487	+310.275%
2025-04-17	6.40	6.50	6.40	6.50	+12.457%	53	499	+244.000%
2025-04-16	7.18	7.18	5.78	5.78	-28.199%	93	499	+286.851%
2025-04-15	8.41	8.60	8.00	8.05	-4.167%	15	509	+177.764%
2025-04-14	8.87	8.87	8.40	8.40	-13.846%	4	509	+166.190%
2025-04-11	8.50	9.95	8.50	9.75	+21.875%	30	505	+129.333%
2025-04-10	8.05	8.30	7.86	8.00	-25.857%	9	496	+179.500%
2025-04-09	5.11	10.79	5.00	10.79	+152.693%	88	496	+107.229%
2025-04-08	5.20	5.88	4.27	4.27	+9.487%	70	508	+423.653%
2025-04-07	2.61	4.60	2.61	3.90	+14.706%	252	493	+473.333%
2025-04-04	3.00	3.40	2.33	3.40	-5.556%	172	433	+557.647%
2025-04-03	4.55	4.85	3.60	3.60	-41.935%	28	427	+521.111%
2025-04-02	5.60	6.35	5.60	6.20	+7.639%	16	415	+260.645%
2025-04-01	5.60	5.85	5.60	5.76	+1.053%	22	429	+288.194%
2025-03-31	5.00	5.70	4.90	5.70	-8.065%	8	449	+292.281%
2025-03-28	6.55	6.55	5.79	6.20	-8.824%	30	447	+260.645%
2025-03-27	7.15	7.15	6.45	6.80	-19.240%	16	440	+228.824%
2025-03-26	10.20	10.25	8.42	8.42	-22.752%	100	441	+165.558%
2025-03-25	11.30	11.68	10.90	10.90	-10.656%	8	418	+105.138%
2025-03-24	13.75	13.75	12.20	12.20	+2.349%	15	412	+83.279%
2025-03-21	11.92	11.92	11.92	11.92	-5.771%	2	408	+87.584%
2025-03-20	13.50	13.75	12.65	12.65	-15.891%	73	407	+76.759%
2025-03-19	12.25	15.04	12.20	15.04	+14.809%	40	359	+48.670%
2025-03-18	13.00	13.10	13.00	13.10	-12.375%	17	366	+70.687%
2025-03-17	14.85	14.95	13.70	14.95	0.000%	23	349	+49.565%
2025-03-14	15.50	15.50	14.95	14.95	+6.406%	4	349	+49.565%
2025-03-13	15.65	16.00	13.95	14.05	-10.850%	18	344	+59.146%
2025-03-12	17.00	17.30	15.76	15.76	+1.026%	20	344	+41.878%
2025-03-11	14.50	15.62	14.50	15.60	+37.445%	81	357	+43.333%
2025-03-10	12.95	12.95	11.35	11.35	-25.083%	26	389	+97.004%
2025-03-07	13.93	15.25	12.63	15.15	+29.377%	58	393	+47.591%
2025-03-06	12.49	12.49	11.20	11.71	-22.450%	61	404	+90.948%
2025-03-05	15.26	16.00	15.10	15.10	+11.029%	12	411	+48.079%
2025-03-04	13.50	15.27	13.50	13.60	+4.294%	22	402	+64.412%
2025-03-03	15.48	15.73	13.04	13.04	-28.548%	31	401	+71.472%
2025-02-28	17.37	18.25	17.37	18.25	+1.220%	4	394	+22.521%
2025-02-27	24.00	24.00	18.03	18.03	-9.850%	85	394	+24.016%
2025-02-25	21.13	21.76	19.81	20.00	-16.667%	17	347	+11.800%
2025-02-24	24.00	24.00	24.00	24.00	-10.781%	1	350	-6.833%
2025-02-21	28.85	28.90	26.90	26.90	-14.413%	52	350	-16.877%
2025-02-20	30.30	31.43	29.90	31.43	-0.538%	35	338	-28.858%
2025-02-19	31.95	32.09	31.25	31.60	-6.509%	40	315	-29.241%
2025-02-18	33.75	33.80	31.75	33.80	-4.385%	32	288	-33.846%
2025-02-14	35.50	35.50	35.35	35.35	-4.459%	4	293	-36.747%
2025-02-13	36.90	37.00	35.70	37.00	-2.887%	23	293	-39.568%
2025-02-12	36.90	38.10	36.90	38.10	-3.788%	8	296	-41.312%
2025-02-11	37.50	39.60	37.50	39.60	+4.596%	7	295	-43.535%
2025-02-10	37.15	37.86	36.83	37.86	+17.944%	8	295	-40.940%
2025-02-07	37.14	37.14	32.09	32.10	-8.495%	22	299	-30.343%
2025-02-06	36.53	37.00	35.05	35.08	-11.100%	21	305	-36.260%
2025-02-05	37.28	39.46	34.50	39.46	+26.881%	6	288	-43.335%
2025-02-04	28.90	31.10	28.90	31.10	+10.873%	3	292	-28.103%
2025-02-03	27.70	30.00	27.70	28.05	-15.000%	19	292	-20.285%
2025-01-31	31.80	33.00	31.80	33.00	+20.438%	56	293	-32.242%
2025-01-30	28.70	29.85	26.90	27.40	+25.114%	17	318	-18.394%
2025-01-29	22.54	23.85	21.80	21.90	-4.199%	18	319	+2.100%
2025-01-28	19.63	22.90	19.30	22.86	+8.857%	67	322	-2.187%
2025-01-27	27.57	28.75	18.70	21.00	-52.596%	155	313	+6.476%
2025-01-24	44.30	44.30	44.30	44.30	+13.010%	2	253	-49.526%
2025-01-23	39.18	39.20	39.18	39.20	-9.573%	25	253	-42.959%
2025-01-22	43.00	44.72	41.95	43.35	+3.214%	9	271	-48.420%
2025-01-21	40.70	42.65	40.70	42.00	+6.329%	6	271	-46.762%
2025-01-17	38.55	39.60	37.40	39.50	+10.490%	194	218	-43.392%
2025-01-16	37.80	37.80	35.75	35.75	+5.613%	2	218	-37.455%
2025-01-15	33.81	33.85	32.75	33.85	+5.781%	23	217	-33.944%
2025-01-14	35.55	35.55	32.00	32.00	-2.439%	16	198	-30.125%
2025-01-10	32.10	32.80	32.10	32.80	-9.015%	30	189	-31.829%
2025-01-08	35.25	36.15	35.10	36.05	+1.693%	89	114	-37.975%
2025-01-07	37.50	38.00	35.45	35.45	-10.253%	13	114	-36.925%
2025-01-06	42.40	42.40	39.50	39.50	+2.999%	5	116	-43.392%
2025-01-03	39.95	39.95	37.40	38.35	+1.589%	6	118	-41.695%
2025-01-02	38.00	38.35	37.75	37.75	-1.948%	3	117	-40.768%
2024-12-31	39.26	39.26	38.50	38.50	-4.229%	2	116	-41.922%
2024-12-30	39.52	40.40	39.25	40.20	-9.357%	21	116	-44.378%
2024-12-27	42.50	44.35	42.50	44.35	-7.218%	6	100	-49.583%
2024-12-26	43.63	48.05	42.62	47.80	+9.382%	8	99	-53.222%
2024-12-24	43.00	43.70	42.00	43.70	+11.908%	3	103	-48.833%
2024-12-23	37.70	40.20	36.93	39.05	+27.406%	12	103	-42.740%
2024-12-20	33.00	36.50	30.65	30.65	-0.487%	23	99	-27.047%
2024-12-19	31.95	32.07	30.80	30.80	-2.992%	13	104	-27.403%
2024-12-18	43.70	43.70	31.75	31.75	-29.429%	147	93	-29.575%
2024-12-17	43.65	46.30	41.94	44.99	-12.641%	61	95	-50.300%
2024-12-16	41.50	52.03	41.50	51.50	+42.147%	52	74	-56.583%
2024-12-13	25.33	36.23	25.33	36.23	+207.034%	258	80	-38.283%
2024-12-12	11.80	11.80	11.80	11.80	-8.598%	9	21	+89.492%
2024-12-11	13.52	13.52	12.91	12.91	+43.444%	11	12	+73.199%
2024-12-10	10.45	10.45	9.00	9.00	0.000%	10	10	+148.444%