Dark

AVGO20251219C165
AVGO Dec 19 2025 165.00 Call (AVGO251219C00165000)
option OPRA

EOD

May 8, 2025

59.00+11.007%(+5.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	59.00	59.00	59.00	59.00	+11.007%	1	184	0.000%
2025-05-05	53.15	53.15	53.15	53.15	+5.310%	1	184	+11.007%
2025-05-01	49.95	50.50	49.95	50.47	+19.739%	14	184	+16.901%
2025-04-30	41.00	42.15	41.00	42.15	-6.851%	4	184	+39.976%
2025-04-29	45.20	45.25	44.42	45.25	+6.046%	19	185	+30.387%
2025-04-28	42.67	42.67	42.67	42.67	-5.178%	1	186	+38.270%
2025-04-25	45.00	45.00	45.00	45.00	+9.890%	4	187	+31.111%
2025-04-24	39.82	40.95	39.82	40.95	+16.203%	16	185	+44.078%
2025-04-23	35.24	35.24	35.24	35.24	+18.057%	1	186	+67.423%
2025-04-22	30.90	30.90	29.85	29.85	+4.480%	3	185	+97.655%
2025-04-21	27.65	28.57	27.65	28.57	-11.957%	4	186	+106.510%
2025-04-17	32.45	32.45	32.45	32.45	+7.237%	1	187	+81.818%
2025-04-16	31.00	31.00	30.26	30.26	-17.615%	3	187	+94.977%
2025-04-14	36.73	36.73	36.73	36.73	+0.603%	2	186	+60.632%
2025-04-10	36.51	36.51	36.51	36.51	-3.668%	20	188	+61.600%
2025-04-09	27.75	37.90	27.60	37.90	+45.769%	102	188	+55.673%
2025-04-08	29.13	30.55	26.00	26.00	+13.240%	21	191	+126.923%
2025-04-07	21.45	23.30	21.23	22.96	+33.101%	55	175	+156.969%
2025-04-04	17.12	17.25	16.93	17.25	-23.163%	10	159	+242.029%
2025-04-03	24.62	24.62	22.45	22.45	-27.581%	6	163	+162.806%
2025-04-02	31.00	31.00	31.00	31.00	+6.274%	1	161	+90.323%
2025-04-01	27.38	29.17	27.38	29.17	+4.515%	100	160	+102.263%
2025-03-31	26.70	28.05	25.87	27.91	-7.121%	7	151	+111.394%
2025-03-28	29.75	30.05	28.80	30.05	-6.328%	8	148	+96.339%
2025-03-27	31.77	32.08	31.77	32.08	-33.815%	9	148	+83.915%
2025-03-11	47.11	48.47	47.11	48.47	+18.451%	10	148	+21.725%
2025-03-10	40.92	40.92	40.92	40.92	-13.305%	10	143	+44.184%
2025-03-07	44.50	47.20	44.50	47.20	+6.908%	4	143	+25.000%
2025-03-03	44.15	44.15	44.15	44.15	-13.854%	10	133	+33.635%
2025-02-28	51.25	51.25	51.25	51.25	-5.233%	4	133	+15.122%
2025-02-25	54.08	54.08	54.08	54.08	-28.513%	5	138	+9.098%
2025-02-19	75.65	75.65	75.65	75.65	+2.507%	5	138	-22.009%
2025-02-18	73.85	73.85	73.80	73.80	-7.750%	2	143	-20.054%
2025-02-14	80.10	80.10	80.00	80.00	+7.744%	4	142	-26.250%
2025-01-31	74.25	74.25	74.25	74.25	+26.706%	4	142	-20.539%
2025-01-29	58.60	58.60	58.60	58.60	+10.566%	18	144	+0.683%
2025-01-27	54.48	54.48	53.00	53.00	-42.547%	2	144	+11.321%
2025-01-22	92.25	92.25	92.25	92.25	+21.382%	3	142	-36.043%
2025-01-14	76.00	76.00	76.00	76.00	-13.636%	2	142	-22.368%
2024-12-27	87.10	88.00	87.10	88.00	-6.033%	14	140	-32.955%
2024-12-26	93.55	93.65	93.55	93.65	+32.461%	2	138	-36.999%
2024-12-19	70.55	70.70	70.55	70.70	-13.411%	2	138	-16.549%
2024-12-18	81.65	81.65	81.65	81.65	-6.203%	10	137	-27.740%
2024-12-17	83.80	87.05	83.80	87.05	+24.357%	4	127	-32.223%
2024-12-13	62.97	70.00	62.97	70.00	+78.253%	8	129	-15.714%
2024-12-12	39.27	39.27	39.27	39.27	+23.297%	1	133	+50.242%
2024-12-10	33.00	33.00	31.85	31.85	-15.067%	3	132	+85.243%
2024-12-09	37.50	37.50	37.50	37.50	+26.093%	2	132	+57.333%
2024-12-03	29.74	29.74	29.74	29.74	+2.375%	1	132	+98.386%
2024-12-02	28.50	29.05	28.28	29.05	+15.783%	12	132	+103.098%
2024-11-29	25.09	25.09	25.09	25.09	+1.579%	2	134	+135.153%
2024-11-27	25.46	25.46	24.70	24.70	-11.880%	3	136	+138.866%
2024-11-26	28.66	28.66	27.83	28.03	-0.071%	55	136	+110.489%
2024-11-25	28.60	28.60	28.05	28.05	0.000%	44	142	+110.339%
2024-11-22	28.15	28.15	28.05	28.05	-2.975%	10	122	+110.339%
2024-11-21	28.91	28.91	28.91	28.91	+4.975%	2	121	+104.082%
2024-11-20	27.34	27.54	27.34	27.54	-4.870%	17	121	+114.234%
2024-11-19	28.95	28.95	28.95	28.95	-1.731%	1	112	+103.800%
2024-11-18	29.50	29.90	29.22	29.46	+0.409%	6	111	+100.272%
2024-11-15	29.33	29.34	29.33	29.34	-22.972%	8	107	+101.091%
2024-11-11	38.09	38.09	38.09	38.09	+0.237%	10	107	+54.896%
2024-11-06	38.00	38.00	38.00	38.00	+5.850%	1	97	+55.263%
2024-11-05	35.85	35.90	35.85	35.90	+4.665%	2	98	+64.345%
2024-10-24	34.30	34.30	34.30	34.30	-12.500%	1	98	+72.012%
2024-10-21	39.20	39.20	39.20	39.20	-2.244%	1	97	+50.510%
2024-10-11	40.10	40.10	40.10	40.10	-1.353%	2	97	+47.132%
2024-10-08	40.65	40.65	40.65	40.65	+5.915%	1	96	+45.141%
2024-10-07	38.38	38.38	38.38	38.38	+9.657%	1	97	+53.726%
2024-10-02	35.00	35.00	35.00	35.00	+5.900%	4	96	+68.571%
2024-10-01	32.00	33.05	32.00	33.05	-1.343%	21	92	+78.517%
2024-09-19	33.75	34.48	33.45	33.50	+13.099%	17	73	+76.119%
2024-09-16	29.62	29.62	29.62	29.62	-10.541%	25	75	+99.190%
2024-09-13	33.11	33.11	33.11	33.11	+3.307%	50	75	+78.194%
2024-09-12	32.05	32.05	32.05	32.05	+63.520%	1	50	+84.087%
2024-09-10	19.25	19.60	19.25	19.60	+27.521%	17	49	+201.020%
2024-09-09	15.37	15.37	15.37	15.37	-6.848%	1	40	+283.865%
2024-09-06	16.50	16.97	16.50	16.50	-34.783%	34	41	+257.576%
2024-09-05	25.35	25.35	25.30	25.30	0.000%	6	37	+133.202%
2024-09-03	25.30	25.30	25.30	25.30	-6.296%	1	32	+133.202%
2024-08-29	29.05	29.05	27.00	27.00	-4.357%	6	31	+118.519%
2024-08-28	28.23	28.23	28.23	28.23	-5.837%	1	28	+108.998%
2024-08-26	29.98	29.98	29.98	29.98	-8.542%	1	27	+96.798%
2024-08-23	32.78	32.78	32.78	32.78	+3.899%	10	27	+79.988%
2024-08-19	31.55	31.55	31.55	31.55	-5.821%	4	22	+87.005%
2024-08-15	31.00	33.50	31.00	33.50	+31.373%	17	22	+76.119%
2024-08-13	25.50	25.50	25.50	25.50	+33.159%	2	12	+131.373%
2024-08-07	19.15	19.15	19.15	19.15	-14.813%	20	10	+208.094%
2024-08-05	22.48	22.48	22.48	22.48	+6.540%	10	20	+162.456%
2024-07-30	21.10	21.10	21.10	21.10	0.000%	10	10	+179.621%