Dark

AVGO20251017C240
AVGO Oct 17 2025 240.00 Call (AVGO251017C00240000)
option OPRA

EOD

May 12, 2025

18.75+30.208%(+4.35)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	18.75	19.08	17.05	18.75	+30.208%	173	1,156	0.000%
2025-05-09	14.57	14.57	13.84	14.40	-0.415%	104	1,111	+30.208%
2025-05-08	13.55	15.65	13.35	14.46	+8.315%	59	1,099	+29.668%
2025-05-07	11.20	13.35	11.20	13.35	+14.103%	18	1,075	+40.449%
2025-05-06	10.60	11.70	10.60	11.70	-1.266%	24	1,071	+60.256%
2025-05-05	11.97	12.10	11.85	11.85	-7.059%	125	1,067	+58.228%
2025-05-02	12.30	13.25	12.05	12.75	+16.226%	44	945	+47.059%
2025-05-01	11.25	11.52	10.59	10.97	+44.532%	21	944	+70.921%
2025-04-30	7.72	7.72	7.59	7.59	-15.479%	5	936	+147.036%
2025-04-29	9.05	9.05	8.80	8.98	+1.469%	22	940	+108.797%
2025-04-28	9.00	9.25	8.28	8.85	-3.173%	13	921	+111.864%
2025-04-25	8.36	9.45	8.36	9.14	+8.810%	14	918	+105.142%
2025-04-24	6.35	8.40	6.35	8.40	+45.581%	244	918	+123.214%
2025-04-23	6.17	6.30	5.77	5.77	+39.036%	161	830	+224.957%
2025-04-22	4.47	4.47	4.15	4.15	+7.792%	4	742	+351.807%
2025-04-21	4.59	4.59	3.74	3.85	-18.947%	9	742	+387.013%
2025-04-17	4.82	5.00	4.75	4.75	-7.767%	5	739	+294.737%
2025-04-16	5.35	5.35	5.15	5.15	-18.898%	2	739	+264.078%
2025-04-15	6.60	6.60	6.35	6.35	-1.550%	133	739	+195.276%
2025-04-14	8.00	8.00	6.23	6.45	-18.354%	201	643	+190.698%
2025-04-11	7.60	7.90	6.80	7.90	+25.397%	184	503	+137.342%
2025-04-10	6.09	6.60	5.50	6.30	-20.152%	34	457	+197.619%
2025-04-09	3.80	7.89	3.75	7.89	+132.059%	33	437	+137.643%
2025-04-08	5.14	5.14	3.40	3.40	+20.141%	105	446	+451.471%
2025-04-07	2.00	3.53	1.90	2.83	+52.973%	27	451	+562.544%
2025-04-04	2.33	2.33	1.78	1.85	-39.344%	46	454	+913.514%
2025-04-03	3.52	3.66	2.89	3.05	-37.755%	90	449	+514.754%
2025-04-02	4.30	5.10	4.30	4.90	+10.360%	29	438	+282.653%
2025-04-01	4.59	4.59	4.10	4.44	-0.225%	6	438	+322.297%
2025-03-31	4.04	4.45	3.87	4.45	-3.680%	84	439	+321.348%
2025-03-28	4.73	4.73	4.55	4.62	-9.412%	30	425	+305.844%
2025-03-27	5.50	5.60	5.05	5.10	-22.137%	6	420	+267.647%
2025-03-26	8.45	8.45	6.54	6.55	-26.322%	25	421	+186.260%
2025-03-25	9.55	9.55	8.89	8.89	-10.202%	10	421	+110.911%
2025-03-24	11.10	11.20	9.90	9.90	-4.624%	50	429	+89.394%
2025-03-21	10.10	10.38	10.10	10.38	-2.991%	18	450	+80.636%
2025-03-20	11.10	11.10	10.64	10.70	-10.833%	8	450	+75.234%
2025-03-19	9.50	12.00	9.50	12.00	+18.812%	11	449	+56.250%
2025-03-18	10.40	11.00	9.81	10.10	-17.213%	57	450	+85.644%
2025-03-17	11.90	12.20	11.05	12.20	-2.400%	21	466	+53.689%
2025-03-14	12.50	12.50	12.45	12.50	+1.626%	20	468	+50.000%
2025-03-13	13.05	13.05	11.70	12.30	-5.457%	3	470	+52.439%
2025-03-12	13.60	14.15	13.01	13.01	+7.967%	76	470	+44.120%
2025-03-11	11.35	13.29	11.15	12.05	+31.407%	201	403	+55.602%
2025-03-10	11.80	11.80	9.17	9.17	-30.530%	125	323	+104.471%
2025-03-07	11.05	13.20	9.60	13.20	+37.500%	132	340	+42.045%
2025-03-06	9.01	10.83	9.01	9.60	-26.324%	40	298	+95.313%
2025-03-05	11.80	13.07	11.80	13.03	+1.797%	3	271	+43.899%
2025-03-04	10.00	12.80	10.00	12.80	+16.364%	97	269	+46.484%
2025-03-03	13.17	13.50	10.89	11.00	-26.075%	45	306	+70.455%
2025-02-28	13.80	14.88	13.80	14.88	-9.434%	4	287	+26.008%
2025-02-27	16.43	16.43	16.43	16.43	-20.857%	1	288	+14.121%
2025-02-26	18.20	20.76	18.20	20.76	+22.840%	20	289	-9.682%
2025-02-25	18.85	18.85	16.90	16.90	-16.337%	8	296	+10.947%
2025-02-24	21.66	21.66	20.20	20.20	-22.008%	28	292	-7.178%
2025-02-21	25.90	25.90	25.90	25.90	-4.251%	2	283	-27.606%
2025-02-20	28.30	28.30	27.05	27.05	-1.815%	26	283	-30.684%
2025-02-19	27.55	27.55	27.55	27.55	-3.739%	2	269	-31.942%
2025-02-18	28.20	28.62	28.20	28.62	-9.972%	2	267	-34.486%
2025-02-14	32.65	32.65	31.79	31.79	-0.157%	20	260	-41.019%
2025-02-13	31.84	31.84	31.84	31.84	-7.442%	1	260	-41.112%
2025-02-11	32.40	34.40	32.40	34.40	+2.779%	7	260	-45.494%
2025-02-10	32.45	33.65	32.45	33.47	+7.898%	12	255	-43.980%
2025-02-07	33.25	33.25	31.02	31.02	+0.486%	18	250	-39.555%
2025-02-06	31.95	31.95	30.70	30.87	-9.206%	11	249	-39.261%
2025-02-05	30.40	34.60	30.40	34.00	+35.189%	19	241	-44.853%
2025-02-04	25.15	25.15	25.15	25.15	+1.575%	1	231	-25.447%
2025-02-03	24.76	24.76	24.76	24.76	-14.621%	1	230	-24.273%
2025-01-31	28.80	29.00	28.80	29.00	+15.768%	4	229	-35.345%
2025-01-30	23.45	25.64	23.45	25.05	+31.842%	15	228	-25.150%
2025-01-29	21.15	21.15	18.37	19.00	-4.523%	13	228	-1.316%
2025-01-28	17.90	19.90	17.90	19.90	+18.452%	20	237	-5.779%
2025-01-27	23.85	23.90	15.99	16.80	-55.556%	39	252	+11.607%
2025-01-24	38.10	39.43	37.57	37.80	+10.850%	124	245	-50.397%
2025-01-23	34.38	34.55	33.80	34.10	-13.932%	42	231	-45.015%
2025-01-22	38.25	39.62	37.15	39.62	+10.362%	5	226	-52.675%
2025-01-21	35.90	35.90	35.90	35.90	+6.528%	3	225	-47.772%
2025-01-17	33.00	33.70	33.00	33.70	+8.710%	4	222	-44.362%
2025-01-16	33.26	33.26	31.00	31.00	+7.266%	161	222	-39.516%
2025-01-14	28.90	28.90	28.90	28.90	-7.668%	2	185	-35.121%
2025-01-08	31.70	31.70	31.30	31.30	-1.727%	12	174	-40.096%
2025-01-07	32.40	32.40	31.85	31.85	-14.794%	2	174	-41.130%
2025-01-06	38.70	38.70	37.38	37.38	+9.458%	4	174	-49.839%
2025-01-03	32.00	34.25	32.00	34.15	+0.589%	26	174	-45.095%
2024-12-31	33.95	33.95	33.95	33.95	-4.231%	1	166	-44.772%
2024-12-30	35.93	35.93	35.45	35.45	-11.153%	9	166	-47.109%
2024-12-27	38.05	39.90	38.05	39.90	-8.381%	4	160	-53.008%
2024-12-26	38.80	43.55	38.80	43.55	+15.948%	6	159	-56.946%
2024-12-24	38.10	38.10	37.56	37.56	+9.091%	5	157	-50.080%
2024-12-23	32.70	35.05	32.70	34.43	+28.470%	8	157	-45.542%
2024-12-19	30.98	31.30	26.80	26.80	-13.965%	73	156	-30.037%
2024-12-18	37.51	37.85	31.15	31.15	-17.264%	28	138	-39.807%
2024-12-17	38.48	42.05	37.65	37.65	-17.525%	42	130	-50.199%
2024-12-16	42.54	47.26	39.05	45.65	+45.847%	82	95	-58.927%
2024-12-13	27.12	31.30	23.50	31.30	+198.095%	50	25	-40.096%
2024-12-12	9.90	10.50	9.90	10.50	-6.250%	2	1	+78.571%
2024-12-11	11.20	11.20	11.20	11.20	0.000%	1	1	+67.411%