Dark

AVGO20251017C270
AVGO Oct 17 2025 270.00 Call (AVGO251017C00270000)
option OPRA

EOD

May 12, 2025

9.50+28.378%(+2.10)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	10.00	10.05	8.70	9.50	+28.378%	81	3,799	0.000%
2025-05-09	7.50	7.55	7.15	7.40	-3.268%	170	3,742	+28.378%
2025-05-08	6.75	8.30	6.70	7.65	+17.152%	109	3,730	+24.183%
2025-05-07	6.53	6.53	6.53	6.53	+13.565%	1	3,742	+45.482%
2025-05-06	5.50	5.75	5.50	5.75	+0.349%	4	3,742	+65.217%
2025-05-05	5.70	5.96	5.70	5.73	-11.574%	9	3,741	+65.794%
2025-05-02	6.50	6.70	6.45	6.48	+7.107%	96	3,739	+46.605%
2025-05-01	5.35	6.05	5.15	6.05	+28.723%	472	3,704	+57.025%
2025-04-30	3.70	4.70	3.65	4.70	+5.618%	149	3,539	+102.128%
2025-04-29	4.45	4.45	4.45	4.45	-5.319%	2	3,536	+113.483%
2025-04-28	4.09	4.70	4.09	4.70	+0.858%	2	3,534	+102.128%
2025-04-25	4.30	4.66	4.30	4.66	+15.920%	8	3,533	+103.863%
2025-04-24	2.83	4.05	2.80	4.02	+55.212%	112	3,532	+136.318%
2025-04-23	2.54	2.90	2.47	2.59	+31.472%	94	3,482	+266.795%
2025-04-22	1.97	1.97	1.97	1.97	+13.873%	2	3,494	+382.234%
2025-04-21	1.84	1.84	1.73	1.73	-23.789%	19	3,494	+449.133%
2025-04-17	2.52	2.53	2.27	2.27	+10.194%	11	3,487	+318.502%
2025-04-16	2.55	2.55	2.06	2.06	-26.429%	34	3,487	+361.165%
2025-04-15	3.00	3.00	2.80	2.80	-4.762%	5	3,486	+239.286%
2025-04-14	3.25	3.25	2.94	2.94	-21.180%	15	3,488	+223.129%
2025-04-11	3.46	3.73	3.45	3.73	+22.295%	226	3,488	+154.692%
2025-04-10	3.00	3.05	2.81	3.05	+5.172%	74	3,462	+211.475%
2025-04-09	2.52	3.14	2.52	2.90	+52.632%	40	3,452	+227.586%
2025-04-08	1.70	1.90	1.70	1.90	+50.794%	15	3,442	+400.000%
2025-04-07	0.87	1.31	0.87	1.26	+27.273%	19	3,443	+653.968%
2025-04-04	0.93	1.06	0.83	0.99	-32.192%	68	3,449	+859.596%
2025-04-03	1.82	1.82	1.46	1.46	-40.408%	24	3,447	+550.685%
2025-04-02	2.41	2.45	2.41	2.45	+15.023%	4	3,456	+287.755%
2025-04-01	2.13	2.13	2.13	2.13	-6.579%	1	3,458	+346.009%
2025-03-31	2.00	2.36	1.93	2.28	-6.939%	182	3,458	+316.667%
2025-03-28	2.29	2.45	2.29	2.45	+1.240%	64	3,561	+287.755%
2025-03-27	2.69	2.69	2.42	2.42	-23.418%	95	3,572	+292.562%
2025-03-26	4.16	4.16	3.16	3.16	-28.182%	44	3,528	+200.633%
2025-03-25	4.70	4.75	4.40	4.40	-12.871%	74	3,549	+115.909%
2025-03-24	5.65	5.70	5.05	5.05	-4.717%	35	3,543	+88.119%
2025-03-21	5.57	5.57	5.15	5.30	-17.188%	46	3,539	+79.245%
2025-03-19	5.50	6.40	5.50	6.40	+23.077%	11	3,540	+48.438%
2025-03-18	5.20	5.20	5.20	5.20	-20.611%	1	3,532	+82.692%
2025-03-17	6.65	6.65	6.40	6.55	-1.504%	61	3,533	+45.038%
2025-03-14	6.85	6.85	6.65	6.65	+2.308%	36	3,528	+42.857%
2025-03-13	6.90	6.90	6.45	6.50	-9.722%	62	3,467	+46.154%
2025-03-12	7.45	7.45	7.20	7.20	+4.499%	2	3,467	+31.944%
2025-03-11	6.20	7.35	6.20	6.89	+37.800%	98	3,466	+37.881%
2025-03-10	5.75	5.75	5.00	5.00	-30.070%	60	3,509	+90.000%
2025-03-07	5.85	7.25	5.20	7.15	+35.417%	242	3,460	+32.867%
2025-03-06	5.27	5.95	4.93	5.28	-14.146%	16	3,449	+79.924%
2025-03-04	6.48	6.48	5.70	6.15	-16.098%	131	3,449	+54.472%
2025-03-03	7.74	7.74	7.33	7.33	-17.640%	6	3,451	+29.604%
2025-02-28	8.70	9.15	8.70	8.90	-14.010%	24	3,452	+6.742%
2025-02-27	11.50	11.50	10.35	10.35	-14.745%	9	3,453	-8.213%
2025-02-26	11.90	12.21	11.90	12.14	+23.249%	54	3,455	-21.746%
2025-02-25	11.10	11.10	9.85	9.85	-25.379%	103	3,396	-3.553%
2025-02-24	12.65	13.45	12.65	13.20	-10.204%	5	3,396	-28.030%
2025-02-21	16.55	16.55	14.70	14.70	-13.682%	48	3,395	-35.374%
2025-02-20	17.65	17.65	17.03	17.03	-10.132%	2	3,394	-44.216%
2025-02-18	19.90	19.90	18.18	18.95	-6.880%	29	3,393	-49.868%
2025-02-14	20.35	20.35	20.35	20.35	-2.632%	2	3,395	-53.317%
2025-02-13	22.75	22.75	20.60	20.90	-1.647%	55	3,398	-54.545%
2025-02-12	21.25	21.25	21.25	21.25	-8.994%	2	3,398	-55.294%
2025-02-11	20.85	23.35	20.85	23.35	+5.180%	5	3,398	-59.315%
2025-02-10	20.80	22.58	20.80	22.20	+20.325%	4	3,394	-57.207%
2025-02-07	19.80	19.80	18.45	18.45	+13.538%	144	3,394	-48.509%
2025-02-03	15.40	16.25	15.40	16.25	-4.412%	4	3,394	-41.538%
2025-01-31	15.77	18.95	15.77	17.00	+3.976%	36	3,395	-44.118%
2025-01-30	15.25	16.35	15.25	16.35	+40.948%	76	3,395	-41.896%
2025-01-29	12.46	12.86	11.37	11.60	+15.884%	46	3,395	-18.103%
2025-01-28	10.76	11.24	10.01	10.01	-11.022%	98	3,399	-5.095%
2025-01-27	13.20	15.53	10.40	11.25	-55.621%	64	3,399	-15.556%
2025-01-24	26.25	27.70	25.35	25.35	+11.921%	92	3,371	-62.525%
2025-01-23	23.13	23.30	22.55	22.65	-12.717%	61	3,354	-58.057%
2025-01-22	25.97	27.00	25.00	25.95	+4.848%	95	3,338	-63.391%
2025-01-21	24.01	24.90	23.09	24.75	+6.773%	125	3,342	-61.616%
2025-01-17	21.81	23.18	21.20	23.18	+10.381%	96	3,285	-59.016%
2025-01-16	21.78	22.76	21.00	21.00	+8.808%	94	3,285	-54.762%
2025-01-15	19.30	19.30	19.30	19.30	+1.579%	16	3,249	-50.777%
2025-01-14	20.50	20.50	19.00	19.00	-3.797%	38	3,249	-50.000%
2025-01-13	18.70	19.75	18.70	19.75	+6.183%	29	3,262	-51.899%
2025-01-10	18.00	19.45	18.00	18.60	-13.287%	110	3,234	-48.925%
2025-01-08	20.75	21.45	20.75	21.45	-3.596%	6	3,206	-55.711%
2025-01-07	22.25	22.25	22.25	22.25	-5.800%	4	3,206	-57.303%
2025-01-06	26.65	26.65	23.55	23.62	+2.030%	4	3,202	-59.780%
2025-01-03	21.92	23.20	21.92	23.15	-0.259%	28	3,201	-58.963%
2025-01-02	24.30	24.30	22.65	23.21	+2.472%	15	3,196	-59.069%
2024-12-31	24.07	24.07	22.65	22.65	-11.316%	26	3,185	-58.057%
2024-12-30	24.33	25.80	24.20	25.54	-5.407%	22	3,185	-62.803%
2024-12-26	27.95	27.95	26.55	27.00	+4.006%	8	3,178	-64.815%
2024-12-24	26.50	26.50	25.96	25.96	+10.940%	7	3,188	-63.405%
2024-12-23	22.90	23.76	21.85	23.40	+10.377%	128	3,188	-59.402%
2024-12-20	20.63	21.84	20.15	21.20	+18.768%	52	3,181	-55.189%
2024-12-19	20.90	20.90	17.85	17.85	-11.852%	1,132	3,159	-46.779%
2024-12-18	23.90	24.40	20.00	20.25	-27.158%	2,034	2,170	-53.086%
2024-12-17	28.30	29.50	27.65	27.80	-20.184%	23	195	-65.827%
2024-12-16	27.00	34.83	27.00	34.83	+61.549%	41	187	-72.725%
2024-12-13	15.60	22.55	15.60	21.56	+236.875%	522	182	-55.937%
2024-12-12	6.40	6.40	6.40	6.40	+45.455%	1	2	+48.438%
2024-12-10	4.40	4.40	4.40	4.40	0.000%	1	1	+115.909%