Dark

AVGO20251219C210
AVGO Dec 19 2025 210.00 Call (AVGO251219C00210000)
option OPRA

EOD

May 12, 2025

37.55+20.546%(+6.40)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	36.75	37.55	35.40	37.55	+20.546%	30	1,642	0.000%
2025-05-09	32.17	32.17	30.70	31.15	-5.834%	58	1,658	+20.546%
2025-05-08	29.05	33.50	29.05	33.08	+12.901%	122	1,656	+13.513%
2025-05-07	27.50	29.75	26.66	29.30	+9.125%	15	1,664	+28.157%
2025-05-06	25.20	26.85	25.20	26.85	-0.037%	16	1,663	+39.851%
2025-05-05	27.40	27.87	26.86	26.86	-6.736%	12	1,668	+39.799%
2025-05-02	28.75	29.37	27.50	28.80	+14.970%	102	1,668	+30.382%
2025-05-01	24.84	27.23	24.84	25.05	+10.352%	47	1,670	+49.900%
2025-04-30	19.55	22.70	19.55	22.70	+0.934%	63	1,641	+65.419%
2025-04-29	21.95	22.60	21.55	22.49	-1.099%	8	1,651	+66.963%
2025-04-28	22.58	22.74	20.45	22.74	+1.518%	44	1,644	+65.128%
2025-04-25	21.13	23.00	20.80	22.40	+8.004%	84	1,610	+67.634%
2025-04-24	18.53	20.89	18.52	20.74	+26.463%	77	1,604	+81.051%
2025-04-23	16.40	16.40	16.40	16.40	+25.191%	10	1,588	+128.963%
2025-04-22	12.54	13.35	12.54	13.10	+15.929%	16	1,588	+186.641%
2025-04-21	13.25	13.25	11.30	11.30	-18.996%	5	1,588	+232.301%
2025-04-17	14.80	14.80	13.95	13.95	+7.805%	5	1,586	+169.176%
2025-04-16	13.20	15.20	12.94	12.94	-24.942%	9	1,586	+190.185%
2025-04-15	17.15	18.30	17.13	17.24	-0.347%	152	1,588	+117.807%
2025-04-14	20.95	20.95	17.20	17.30	-11.735%	18	1,552	+117.052%
2025-04-11	18.25	19.60	18.10	19.60	+27.355%	40	1,545	+91.582%
2025-04-10	16.70	16.95	15.39	15.39	-23.050%	16	1,541	+143.990%
2025-04-09	11.95	20.00	11.95	20.00	+96.078%	63	1,530	+87.750%
2025-04-08	12.70	13.45	10.20	10.20	+7.368%	33	1,501	+268.137%
2025-04-07	6.81	10.40	6.81	9.50	+23.698%	38	1,511	+295.263%
2025-04-04	7.20	7.68	6.10	7.68	-12.727%	54	1,489	+388.932%
2025-04-03	10.97	11.05	8.80	8.80	-37.277%	21	1,477	+326.705%
2025-04-02	12.91	14.17	12.91	14.03	+12.691%	112	1,478	+167.641%
2025-04-01	12.60	12.60	12.45	12.45	+2.469%	32	1,473	+201.606%
2025-03-31	11.00	12.32	11.00	12.15	-10.662%	22	1,455	+209.053%
2025-03-28	14.40	14.40	12.75	13.60	-6.207%	98	1,457	+176.103%
2025-03-27	15.15	15.15	13.75	14.50	-15.452%	105	1,490	+158.966%
2025-03-26	18.85	19.08	16.70	17.15	-19.104%	17	1,496	+118.950%
2025-03-25	21.10	21.25	20.90	21.20	-8.026%	80	1,495	+77.123%
2025-03-24	24.55	24.55	22.75	23.05	+0.217%	58	1,495	+62.907%
2025-03-21	23.51	23.51	22.40	23.00	-2.335%	50	1,479	+63.261%
2025-03-20	23.55	23.55	23.55	23.55	+8.028%	1	1,463	+59.448%
2025-03-18	22.91	23.36	21.80	21.80	-12.555%	21	1,462	+72.248%
2025-03-17	24.93	24.93	24.93	24.93	-4.665%	1	1,466	+50.622%
2025-03-14	26.15	26.15	26.15	26.15	+2.268%	16	1,465	+43.595%
2025-03-13	25.60	25.60	24.65	25.57	-3.836%	7	1,465	+46.852%
2025-03-12	29.25	29.30	26.59	26.59	+3.262%	6	1,465	+41.219%
2025-03-11	22.95	26.40	22.95	25.75	+26.536%	37	1,465	+45.825%
2025-03-10	24.80	24.80	20.34	20.35	-21.731%	148	1,490	+84.521%
2025-03-07	21.28	26.00	20.70	26.00	+29.032%	86	1,451	+44.423%
2025-03-06	19.84	21.30	19.50	20.15	-19.689%	43	1,453	+86.352%
2025-03-05	25.50	25.50	25.09	25.09	-0.080%	4	1,453	+49.661%
2025-03-04	22.00	25.60	20.51	25.11	+10.132%	64	1,454	+49.542%
2025-03-03	27.85	27.85	21.70	22.80	-14.286%	567	1,483	+64.693%
2025-02-28	29.48	29.48	26.60	26.60	-8.117%	16	1,701	+41.165%
2025-02-27	38.40	38.55	28.95	28.95	-17.872%	124	1,699	+29.706%
2025-02-26	35.10	35.35	34.67	35.25	+11.727%	118	1,787	+6.525%
2025-02-25	31.57	31.57	30.52	31.55	-10.876%	70	1,740	+19.017%
2025-02-24	39.50	39.50	35.40	35.40	-16.999%	48	1,740	+6.073%
2025-02-21	42.60	42.65	42.60	42.65	-5.537%	16	1,752	-11.958%
2025-02-20	44.00	45.15	44.00	45.15	-1.848%	11	1,748	-16.833%
2025-02-19	46.00	46.00	46.00	46.00	-1.583%	1	1,748	-18.370%
2025-02-18	46.74	46.74	46.74	46.74	-7.720%	15	1,748	-19.662%
2025-02-14	50.07	50.65	50.07	50.65	-2.390%	4	1,754	-25.864%
2025-02-13	51.89	51.89	51.89	51.89	-1.593%	1	1,753	-27.635%
2025-02-12	52.60	52.73	52.60	52.73	-1.162%	6	1,753	-28.788%
2025-02-11	51.70	53.38	51.70	53.35	+6.487%	28	1,747	-29.616%
2025-02-10	48.05	50.10	48.05	50.10	+9.748%	15	1,755	-25.050%
2025-02-07	47.40	47.40	45.65	45.65	-6.455%	8	1,758	-17.744%
2025-02-06	48.80	48.80	48.80	48.80	-7.224%	10	1,754	-23.053%
2025-02-05	50.00	54.40	50.00	52.60	+26.747%	16	1,759	-28.612%
2025-02-03	42.15	42.20	41.50	41.50	-4.598%	21	1,757	-9.518%
2025-01-31	42.72	46.72	42.72	43.50	+1.163%	186	1,747	-13.678%
2025-01-30	41.10	43.56	40.55	43.00	+31.700%	33	1,687	-12.674%
2025-01-29	34.90	36.07	32.65	32.65	-8.799%	27	1,687	+15.008%
2025-01-28	31.25	35.80	30.32	35.80	+10.939%	55	1,691	+4.888%
2025-01-27	37.00	38.30	29.43	32.27	-46.749%	146	1,707	+16.362%
2025-01-24	60.60	60.60	60.60	60.60	+13.526%	2	1,618	-38.036%
2025-01-23	53.64	53.64	53.38	53.38	-7.003%	2	1,618	-29.655%
2025-01-21	57.40	57.40	57.40	57.40	+6.277%	29	1,616	-34.582%
2025-01-17	52.40	54.01	52.40	54.01	+17.286%	4	1,616	-30.476%
2025-01-10	44.09	46.10	44.08	46.05	-6.402%	64	1,616	-18.458%
2025-01-08	48.75	49.20	48.75	49.20	-6.089%	3	1,593	-23.679%
2025-01-07	52.39	52.39	52.39	52.39	-0.380%	1	1,593	-28.326%
2025-01-03	54.20	54.20	52.45	52.59	+1.135%	46	1,592	-28.599%
2025-01-02	52.42	55.02	51.90	52.00	+1.961%	46	1,586	-27.788%
2024-12-31	51.00	51.00	51.00	51.00	-9.042%	20	1,582	-26.373%
2024-12-30	54.95	56.46	54.85	56.07	-4.203%	133	1,582	-33.030%
2024-12-27	58.53	58.53	58.53	58.53	-6.888%	2	1,708	-35.845%
2024-12-26	58.40	63.80	58.40	62.86	+10.281%	7	1,708	-40.264%
2024-12-24	57.42	57.42	57.00	57.00	+8.551%	4	1,708	-34.123%
2024-12-23	50.25	53.45	50.25	52.51	+5.760%	10	1,708	-28.490%
2024-12-20	47.30	49.65	47.30	49.65	+15.331%	2	1,707	-24.371%
2024-12-19	45.71	45.75	42.79	43.05	-9.843%	46	1,705	-12.776%
2024-12-18	54.96	54.96	47.75	47.75	-16.768%	6	1,705	-21.361%
2024-12-17	57.00	57.37	57.00	57.37	-14.373%	110	1,706	-34.548%
2024-12-16	52.35	67.94	51.28	67.00	+34.376%	1,370	1,606	-43.955%
2024-12-13	39.00	49.86	39.00	49.86	+143.220%	3,306	1,834	-24.689%
2024-12-12	19.80	20.50	19.12	20.50	+4.913%	9	1,335	+83.171%
2024-12-11	19.70	19.70	19.54	19.54	+25.256%	2	1,341	+92.170%
2024-12-10	15.60	15.60	15.60	15.60	-16.889%	1	1,342	+140.705%
2024-12-09	18.77	18.77	18.77	18.77	-0.950%	1	1,341	+100.053%
2024-12-06	17.00	19.97	17.00	18.95	+28.041%	22	1,341	+98.153%
2024-12-04	15.00	15.00	14.80	14.80	+7.872%	24	1,340	+153.716%
2024-12-03	13.72	13.72	13.72	13.72	+0.882%	2	1,322	+173.688%
2024-12-02	13.60	13.60	13.60	13.60	+3.422%	2	1,321	+176.103%
2024-11-26	13.65	13.65	13.15	13.15	-0.379%	2	1,321	+185.551%
2024-11-22	13.20	13.20	13.20	13.20	-4.348%	2	1,320	+184.470%
2024-11-19	13.80	13.80	13.80	13.80	-30.827%	1	1,320	+172.101%
2024-11-11	21.58	21.58	19.95	19.95	-7.639%	20	1,320	+88.221%
2024-11-08	21.45	21.60	21.45	21.60	-3.139%	42	1,325	+73.843%
2024-11-07	21.90	22.30	21.90	22.30	+13.776%	21	1,304	+68.386%
2024-11-06	19.50	19.60	19.50	19.60	+5.946%	21	1,323	+91.582%
2024-11-05	18.50	18.50	18.50	18.50	+9.145%	10	1,302	+102.973%
2024-11-04	16.95	16.95	16.95	16.95	+0.296%	25	1,302	+121.534%
2024-11-01	17.20	17.80	16.90	16.90	-2.312%	68	1,277	+122.189%
2024-10-31	16.90	17.30	16.90	17.30	-18.970%	18	1,261	+117.052%
2024-10-29	20.95	21.40	20.95	21.35	+19.274%	100	1,261	+75.878%
2024-10-28	17.90	17.90	17.90	17.90	+1.705%	10	1,169	+109.777%
2024-10-24	17.60	17.60	17.50	17.60	-16.785%	10	1,173	+113.352%
2024-10-22	21.15	21.15	21.15	21.15	+0.714%	1	1,171	+77.541%
2024-10-21	21.55	21.55	21.00	21.00	-3.448%	25	1,171	+78.810%
2024-10-18	22.65	22.65	21.75	21.75	-11.585%	24	1,146	+72.644%
2024-10-17	23.75	24.60	23.75	24.60	+27.792%	6	1,136	+52.642%
2024-10-15	19.25	19.25	19.25	19.25	-11.819%	2	1,130	+95.065%
2024-10-11	21.83	21.83	21.83	21.83	-10.716%	2	1,128	+72.011%
2024-10-10	23.50	24.45	23.48	24.45	-2.004%	31	1,128	+53.579%
2024-10-09	24.95	24.95	24.95	24.95	+9.912%	10	1,112	+50.501%
2024-10-08	22.70	22.70	22.70	22.70	+29.345%	80	1,122	+65.419%
2024-10-03	19.00	19.00	17.55	17.55	-4.098%	25	1,042	+113.960%
2024-09-24	18.30	18.30	18.30	18.30	-2.608%	1	1,062	+105.191%
2024-09-23	18.79	18.79	18.79	18.79	+26.959%	1	1,062	+99.840%
2024-09-17	14.80	14.80	14.80	14.80	-6.329%	10	1,061	+153.716%
2024-09-12	15.94	15.94	15.80	15.80	+21.914%	12	1,060	+137.658%
2024-09-11	12.95	12.96	12.95	12.96	+30.777%	13	1,063	+189.738%
2024-09-10	8.80	9.91	8.80	9.91	+35.753%	4	1,050	+278.910%
2024-09-09	7.80	7.80	7.30	7.30	-5.318%	16	1,050	+414.384%
2024-09-06	7.70	7.80	7.30	7.71	-46.458%	414	1,061	+387.030%
2024-08-28	14.40	14.40	14.40	14.40	+48.454%	2	1,004	+160.764%
2024-08-13	9.70	9.70	9.70	9.70	-10.268%	1	1,002	+287.113%
2024-08-09	10.81	10.81	10.81	10.81	+3.942%	6	1,003	+247.364%
2024-08-08	11.10	11.10	10.40	10.40	-31.126%	2	1,002	+261.058%
2024-07-31	15.10	15.10	15.10	15.10	+13.534%	1	1,001	+148.675%
2024-07-24	13.30	13.30	13.30	13.30	-11.333%	1	1,000	+182.331%
2024-07-17	15.00	15.00	15.00	15.00	0.000%	3	1,000	+150.333%