Dark

AVGO20251219C190
AVGO Dec 19 2025 190.00 Call (AVGO251219C00190000)
option OPRA

EOD

May 12, 2025

49.79+18.973%(+7.94)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	48.91	49.79	47.37	49.79	+18.973%	11	1,462	0.000%
2025-05-09	42.00	42.00	41.30	41.85	-4.561%	98	1,469	+18.973%
2025-05-08	41.05	43.85	40.50	43.85	+15.364%	3	1,469	+13.546%
2025-05-07	38.01	38.01	38.01	38.01	+2.730%	1	1,470	+30.992%
2025-05-06	36.65	37.45	36.65	37.00	-2.734%	17	1,469	+34.568%
2025-05-05	37.25	38.21	37.25	38.04	-1.832%	6	1,468	+30.889%
2025-05-02	37.99	38.75	37.50	38.75	+8.089%	14	1,468	+28.490%
2025-05-01	34.40	36.58	34.22	35.85	+12.771%	29	1,470	+38.884%
2025-04-30	27.72	31.79	27.72	31.79	+2.714%	16	1,478	+56.622%
2025-04-29	31.50	31.50	30.90	30.95	+0.324%	4	1,487	+60.872%
2025-04-28	30.56	30.85	29.25	30.85	-1.626%	21	1,485	+61.394%
2025-04-25	29.80	31.65	28.74	31.36	+9.344%	100	1,471	+58.769%
2025-04-24	25.19	29.20	25.19	28.68	+17.782%	22	1,472	+73.605%
2025-04-23	23.41	24.35	23.41	24.35	+26.823%	12	1,468	+104.476%
2025-04-22	19.05	19.73	19.05	19.20	+8.475%	4	1,456	+159.323%
2025-04-21	18.40	18.40	17.30	17.70	-15.149%	12	1,458	+181.299%
2025-04-17	20.86	20.86	20.86	20.86	+3.884%	1	1,455	+138.686%
2025-04-16	21.80	22.50	20.08	20.08	-17.840%	7	1,455	+147.958%
2025-04-15	25.50	25.50	24.44	24.44	-2.318%	6	1,457	+103.723%
2025-04-14	26.93	27.00	25.02	25.02	-9.051%	17	1,452	+99.001%
2025-04-11	25.80	27.51	25.80	27.51	+11.152%	46	1,443	+80.989%
2025-04-10	24.05	24.75	22.60	24.75	-13.913%	12	1,434	+101.172%
2025-04-09	17.60	29.05	16.77	28.75	+86.688%	27	1,433	+73.183%
2025-04-08	18.85	20.00	15.35	15.40	+2.667%	51	1,421	+223.312%
2025-04-07	10.00	17.00	10.00	15.00	+25.313%	49	1,414	+231.933%
2025-04-04	11.00	11.97	9.84	11.97	-12.945%	46	1,410	+315.957%
2025-04-03	15.74	15.74	13.75	13.75	-34.679%	14	1,405	+262.109%
2025-04-02	18.14	21.05	18.14	21.05	+12.869%	12	1,402	+136.532%
2025-04-01	17.90	18.65	17.90	18.65	+6.877%	12	1,412	+166.971%
2025-03-31	17.40	17.80	16.75	17.45	-11.015%	22	1,419	+185.330%
2025-03-28	21.30	21.30	18.60	19.61	-6.485%	44	1,422	+153.901%
2025-03-27	21.75	22.00	20.00	20.97	-13.454%	96	1,417	+137.434%
2025-03-26	28.70	28.70	23.85	24.23	-17.585%	42	1,450	+105.489%
2025-03-25	30.67	30.67	29.40	29.40	-5.920%	5	1,466	+69.354%
2025-03-24	32.43	32.43	31.25	31.25	0.000%	3	1,466	+59.328%
2025-03-21	31.90	31.90	31.25	31.25	-0.951%	30	1,466	+59.328%
2025-03-20	31.73	31.95	31.55	31.55	+3.612%	3	1,456	+57.813%
2025-03-18	31.68	31.68	30.45	30.45	-11.017%	27	1,456	+63.514%
2025-03-17	34.70	34.70	34.22	34.22	-4.944%	8	1,453	+45.500%
2025-03-14	36.00	36.00	36.00	36.00	+4.956%	20	1,452	+38.306%
2025-03-12	37.37	37.37	34.30	34.30	-1.352%	20	1,462	+45.160%
2025-03-11	35.35	35.35	34.77	34.77	+19.690%	14	1,462	+43.198%
2025-03-10	31.06	31.06	28.25	29.05	-14.433%	87	1,454	+71.394%
2025-03-07	30.01	34.25	30.01	33.95	+22.122%	210	1,423	+46.657%
2025-03-06	26.98	30.05	26.98	27.80	-12.935%	24	1,431	+79.101%
2025-03-05	32.74	33.35	31.93	31.93	-1.935%	320	1,441	+55.935%
2025-03-04	28.20	32.82	28.20	32.56	+8.353%	60	1,288	+52.918%
2025-03-03	35.35	35.35	29.33	30.05	-17.896%	9	1,275	+65.691%
2025-02-28	36.60	36.60	36.60	36.60	-8.500%	2	1,272	+36.038%
2025-02-27	40.00	40.00	40.00	40.00	-1.405%	1	1,271	+24.475%
2025-02-25	40.57	40.57	40.57	40.57	-11.458%	1	1,270	+22.726%
2025-02-24	46.98	46.98	45.82	45.82	-18.208%	2	1,270	+8.664%
2025-02-20	56.02	56.02	56.02	56.02	-3.580%	5	1,272	-11.121%
2025-02-19	58.10	58.10	58.10	58.10	-2.924%	2	1,277	-14.303%
2025-02-18	58.75	59.85	58.75	59.85	-3.778%	3	1,276	-16.809%
2025-02-13	62.20	62.20	62.20	62.20	-4.190%	4	1,274	-19.952%
2025-02-12	64.92	64.92	64.92	64.92	-0.123%	1	1,274	-23.306%
2025-02-10	65.00	65.00	65.00	65.00	+12.263%	2	1,273	-23.400%
2025-02-07	57.90	57.90	57.90	57.90	-5.838%	16	1,274	-14.007%
2025-02-06	61.49	61.49	61.49	61.49	+1.135%	1	1,282	-19.027%
2025-02-05	60.80	60.80	60.80	60.80	+12.198%	1	1,282	-18.109%
2025-02-04	54.20	54.20	54.19	54.19	+2.535%	26	1,281	-8.120%
2025-02-03	52.90	52.90	52.85	52.85	+11.970%	2	1,280	-5.790%
2025-01-29	47.20	47.20	47.20	47.20	+7.886%	5	1,279	+5.487%
2025-01-28	45.24	45.24	42.05	43.75	+3.919%	12	1,280	+13.806%
2025-01-27	47.75	51.07	38.43	42.10	-40.394%	53	1,277	+18.266%
2025-01-21	70.63	70.63	70.63	70.63	+11.668%	1	1,285	-29.506%
2025-01-16	64.20	64.20	63.25	63.25	-3.597%	4	1,286	-21.281%
2025-01-06	66.13	67.00	65.61	65.61	+0.954%	41	1,287	-24.112%
2025-01-03	62.00	64.99	62.00	64.99	-5.812%	6	1,285	-23.388%
2024-12-27	72.75	72.75	69.00	69.00	-8.000%	10	1,287	-27.841%
2024-12-26	74.50	76.54	74.50	75.00	+6.686%	7	1,283	-33.613%
2024-12-24	68.29	70.30	68.29	70.30	+8.404%	2	1,286	-29.175%
2024-12-23	64.85	64.85	64.85	64.85	+12.392%	1	1,286	-23.223%
2024-12-20	57.70	57.70	57.70	57.70	+5.872%	1	1,287	-13.709%
2024-12-19	53.84	54.50	53.84	54.50	-9.843%	4	1,286	-8.642%
2024-12-18	66.34	66.34	59.36	60.45	-11.493%	9	1,283	-17.634%
2024-12-17	70.95	70.95	68.30	68.30	-12.771%	8	1,289	-27.101%
2024-12-16	68.00	80.97	68.00	78.30	+42.234%	58	1,289	-36.411%
2024-12-13	47.00	55.05	47.00	55.05	+100.036%	120	1,315	-9.555%
2024-12-12	26.61	27.85	26.44	27.52	-3.574%	15	1,297	+80.923%
2024-12-11	28.54	28.54	28.54	28.54	+32.191%	1	1,296	+74.457%
2024-12-10	24.00	24.56	21.59	21.59	-13.778%	14	1,297	+130.616%
2024-12-09	26.48	26.48	24.85	25.04	-6.217%	4	1,303	+98.842%
2024-12-06	24.20	26.70	24.20	26.70	+25.117%	24	1,300	+86.479%
2024-12-05	22.00	22.00	21.10	21.34	+15.664%	10	1,288	+133.318%
2024-11-25	18.45	18.45	18.45	18.45	-1.547%	3	1,288	+169.864%
2024-11-20	18.89	19.00	18.74	18.74	-0.847%	21	1,285	+165.688%
2024-11-18	18.90	18.90	18.90	18.90	-1.614%	1	1,273	+163.439%
2024-11-15	20.37	20.37	19.21	19.21	-19.455%	12	1,273	+159.188%
2024-11-14	23.85	23.85	23.85	23.85	-9.898%	5	1,268	+108.763%
2024-11-11	27.50	27.50	26.05	26.47	-8.724%	37	1,268	+88.100%
2024-11-08	28.85	29.00	28.85	29.00	+4.317%	82	1,260	+71.690%
2024-11-06	26.25	27.80	26.25	27.80	+11.647%	13	1,227	+79.101%
2024-11-05	23.94	24.90	23.94	24.90	+3.534%	15	1,233	+99.960%
2024-11-04	24.05	24.05	24.05	24.05	+5.714%	1	1,227	+107.027%
2024-10-31	24.00	24.00	22.75	22.75	-13.793%	6	1,226	+118.857%
2024-10-29	26.39	26.39	26.39	26.39	+5.307%	1	1,221	+88.670%
2024-10-23	25.33	25.33	25.06	25.06	-11.792%	46	1,221	+98.683%
2024-10-22	28.38	28.41	28.36	28.41	+0.460%	10	1,267	+75.255%
2024-10-21	28.28	28.28	28.28	28.28	-8.212%	1	1,275	+76.061%
2024-10-17	31.47	31.47	30.81	30.81	+17.820%	5	1,275	+61.603%
2024-10-15	26.19	26.19	26.15	26.15	-12.542%	17	1,275	+90.402%
2024-10-14	30.75	30.75	29.90	29.90	+3.103%	3	1,270	+66.522%
2024-10-11	29.45	29.45	29.00	29.00	-2.357%	22	1,270	+71.690%
2024-10-09	28.70	29.70	28.70	29.70	+15.789%	60	1,259	+67.643%
2024-10-03	25.60	25.65	25.60	25.65	+17.284%	30	1,249	+94.113%
2024-10-01	21.84	21.87	21.82	21.87	-14.637%	5	1,239	+127.663%
2024-09-27	25.62	25.62	25.62	25.62	-10.263%	2	1,234	+94.340%
2024-09-26	28.55	28.55	28.55	28.55	+7.736%	2	1,234	+74.396%
2024-09-25	26.50	26.50	26.50	26.50	+0.417%	1	1,234	+87.887%
2024-09-24	24.85	26.39	24.85	26.39	+3.694%	102	1,233	+88.670%
2024-09-23	23.75	25.45	23.75	25.45	+22.356%	101	1,333	+95.639%
2024-09-18	20.80	20.80	20.80	20.80	+2.767%	20	1,233	+139.375%
2024-09-17	20.12	20.24	20.12	20.24	-5.860%	6	1,253	+145.998%
2024-09-16	22.00	22.00	21.50	21.50	-4.444%	2	1,248	+131.581%
2024-09-12	21.60	22.50	21.43	22.50	+57.343%	53	1,247	+121.289%
2024-09-11	14.30	14.30	14.30	14.30	+0.070%	1	1,261	+248.182%
2024-09-10	11.35	14.29	11.35	14.29	+35.194%	5	1,261	+248.425%
2024-09-09	11.00	11.00	9.35	10.57	-4.344%	325	1,257	+371.050%
2024-09-06	13.11	13.11	9.90	11.05	-35.000%	304	1,159	+350.588%
2024-09-05	17.00	17.00	17.00	17.00	-13.749%	5	1,088	+192.882%
2024-08-30	19.71	19.71	19.71	19.71	+1.077%	2	1,087	+152.613%
2024-08-28	20.07	20.07	19.50	19.50	-6.250%	5	1,087	+155.333%
2024-08-26	20.90	20.90	20.80	20.80	-5.882%	5	1,082	+139.375%
2024-08-21	22.10	22.10	22.10	22.10	-9.426%	2	1,078	+125.294%
2024-08-20	24.40	24.40	24.40	24.40	+32.537%	50	1,078	+104.057%
2024-08-14	18.53	18.53	18.41	18.41	+6.416%	56	1,028	+170.451%
2024-08-13	16.82	17.30	16.82	17.30	+8.805%	141	982	+187.803%
2024-08-12	13.70	15.90	13.70	15.90	+6.000%	3	943	+213.145%
2024-08-09	15.00	15.00	15.00	15.00	+8.696%	4	942	+231.933%
2024-08-08	13.81	13.81	13.80	13.80	+1.695%	2	941	+260.797%
2024-08-07	13.57	13.57	13.57	13.57	-7.687%	1	941	+266.912%
2024-08-05	14.70	14.70	14.70	14.70	-6.369%	1	940	+238.707%
2024-08-01	16.80	16.80	15.54	15.70	-18.229%	4	940	+217.134%
2024-07-31	18.80	19.52	18.80	19.20	+21.596%	181	940	+159.323%
2024-07-30	15.79	15.79	15.79	15.79	-8.623%	5	840	+215.326%
2024-07-29	17.28	17.28	17.28	17.28	+5.430%	1	835	+188.137%
2024-07-26	16.39	16.39	16.39	16.39	-4.709%	1	834	+203.783%
2024-07-24	19.50	19.50	17.20	17.20	-15.062%	65	833	+189.477%
2024-07-22	20.25	20.25	20.25	20.25	+4.381%	1	815	+145.877%
2024-07-19	19.40	19.40	19.40	19.40	+3.743%	2	815	+156.649%
2024-07-18	18.70	18.70	18.70	18.70	-8.780%	8	814	+166.257%
2024-07-17	20.50	20.50	20.50	20.50	-14.938%	5	820	+142.878%
2024-07-16	24.10	24.10	24.10	24.10	-7.308%	1	820	+106.598%
2024-07-15	25.00	26.00	25.00	26.00	0.000%	2	821	+91.500%