Dark

AVGO20251219C260
AVGO Dec 19 2025 260.00 Call (AVGO251219C00260000)
option OPRA

EOD

May 12, 2025

16.80+23.985%(+3.25)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	15.98	16.92	15.98	16.80	+23.985%	32	900	0.000%
2025-05-09	13.80	13.80	13.35	13.55	-9.060%	86	914	+23.985%
2025-05-08	13.00	15.00	13.00	14.90	+25.210%	107	910	+12.752%
2025-05-07	11.75	11.90	11.65	11.90	+8.775%	3	907	+41.176%
2025-05-06	10.94	10.94	10.94	10.94	-3.782%	7	907	+53.565%
2025-05-05	11.47	11.47	11.37	11.37	-4.854%	36	914	+47.757%
2025-05-02	11.59	12.50	11.59	11.95	+7.175%	110	949	+40.586%
2025-05-01	10.75	11.15	10.14	11.15	+29.051%	14	956	+50.673%
2025-04-30	8.64	8.64	8.64	8.64	-5.780%	1	947	+94.444%
2025-04-28	9.17	9.17	9.17	9.17	+0.548%	3	947	+83.206%
2025-04-25	7.65	9.12	7.65	9.12	+12.454%	22	947	+84.211%
2025-04-24	7.00	8.11	7.00	8.11	+36.532%	33	942	+107.152%
2025-04-23	5.94	5.94	5.94	5.94	+39.765%	5	925	+182.828%
2025-04-22	4.25	4.25	4.25	4.25	-11.458%	1	920	+295.294%
2025-04-17	4.80	4.80	4.80	4.80	-20.000%	1	922	+250.000%
2025-04-15	6.00	6.00	6.00	6.00	-3.382%	1	922	+180.000%
2025-04-14	6.29	6.29	6.21	6.21	-15.739%	38	923	+170.531%
2025-04-11	6.85	7.37	6.85	7.37	+24.915%	12	926	+127.951%
2025-04-10	6.30	6.43	5.85	5.90	-23.377%	17	926	+184.746%
2025-04-09	3.90	7.70	3.80	7.70	+133.333%	41	914	+118.182%
2025-04-08	4.20	4.20	3.30	3.30	+6.109%	3	890	+409.091%
2025-04-07	2.38	3.11	2.38	3.11	+11.871%	101	888	+440.193%
2025-04-04	2.45	2.78	1.94	2.78	-10.323%	52	828	+504.317%
2025-04-03	3.80	3.80	3.05	3.10	-28.736%	353	833	+441.935%
2025-04-01	4.35	4.35	4.35	4.35	+3.571%	1	866	+286.207%
2025-03-31	4.30	4.30	3.95	4.20	-10.828%	99	867	+300.000%
2025-03-28	4.71	4.75	4.71	4.71	-11.963%	38	865	+256.688%
2025-03-27	5.35	5.35	5.12	5.35	-17.183%	51	856	+214.019%
2025-03-26	7.48	7.48	6.46	6.46	-26.507%	28	882	+160.062%
2025-03-25	8.79	8.79	8.79	8.79	-14.244%	1	892	+91.126%
2025-03-24	10.25	10.25	10.25	10.25	+6.218%	1	892	+63.902%
2025-03-21	9.50	9.70	9.35	9.65	-4.266%	20	892	+74.093%
2025-03-19	9.50	10.08	9.32	10.08	+5.550%	12	886	+66.667%
2025-03-18	9.55	9.55	9.55	9.55	-16.667%	2	894	+75.916%
2025-03-17	10.95	11.46	10.45	11.46	0.000%	37	894	+46.597%
2025-03-14	11.85	12.05	11.45	11.46	+6.209%	32	885	+46.597%
2025-03-13	10.95	11.18	10.79	10.79	-8.326%	7	892	+55.700%
2025-03-12	13.05	13.05	11.77	11.77	+1.817%	20	892	+42.736%
2025-03-11	10.81	12.29	10.80	11.56	+19.793%	153	907	+45.329%
2025-03-10	9.45	9.65	9.45	9.65	-17.238%	8	965	+74.093%
2025-03-07	10.40	11.66	9.00	11.66	+36.694%	62	962	+44.082%
2025-03-06	8.55	9.40	8.53	8.53	-27.094%	140	937	+96.952%
2025-03-05	11.34	11.70	11.34	11.70	+20.000%	2	951	+43.590%
2025-03-04	9.43	9.90	9.43	9.75	-3.370%	8	951	+72.308%
2025-03-03	12.20	12.20	10.00	10.09	-20.551%	53	951	+66.501%
2025-02-28	13.20	13.20	12.70	12.70	-11.683%	14	913	+32.283%
2025-02-27	14.38	14.38	14.38	14.38	-18.986%	1	909	+16.829%
2025-02-26	17.75	17.75	17.75	17.75	-1.389%	10	909	-5.352%
2025-02-24	20.52	20.52	18.00	18.00	-13.503%	2	909	-6.667%
2025-02-21	20.60	20.81	20.60	20.81	-15.234%	12	909	-19.270%
2025-02-19	24.85	24.85	24.40	24.55	-5.212%	35	911	-31.568%
2025-02-18	25.65	26.20	25.65	25.90	-8.963%	86	911	-35.135%
2025-02-14	27.85	28.50	27.85	28.45	-2.065%	14	904	-40.949%
2025-02-13	28.90	29.05	28.90	29.05	-0.616%	35	904	-42.169%
2025-02-12	29.30	29.30	29.23	29.23	-2.567%	77	904	-42.525%
2025-02-10	28.45	30.00	28.45	30.00	+15.075%	5	891	-44.000%
2025-02-07	26.07	26.07	26.07	26.07	-15.767%	2	891	-35.558%
2025-02-05	29.15	30.95	29.15	30.95	+31.144%	19	890	-45.719%
2025-02-04	23.60	23.60	23.60	23.60	-6.535%	5	877	-28.814%
2025-01-31	22.15	25.25	22.15	25.25	+12.472%	6	876	-33.465%
2025-01-30	21.99	22.45	21.50	22.45	+52.203%	28	878	-25.167%
2025-01-28	14.75	14.75	14.75	14.75	-9.509%	3	877	+13.898%
2025-01-27	20.40	20.40	15.15	16.30	-52.101%	19	880	+3.067%
2025-01-24	35.45	35.45	34.03	34.03	+13.245%	4	881	-50.632%
2025-01-23	30.05	30.05	30.05	30.05	-14.143%	5	881	-44.093%
2025-01-22	35.00	35.00	35.00	35.00	+6.870%	1	881	-52.000%
2025-01-21	32.75	32.75	32.70	32.75	+12.737%	17	881	-48.702%
2025-01-17	30.10	30.10	29.05	29.05	+10.920%	94	869	-42.169%
2025-01-15	26.19	26.19	26.19	26.19	+0.537%	25	869	-35.853%
2025-01-13	26.50	26.50	25.75	26.05	+4.409%	4	885	-35.509%
2025-01-10	24.25	25.10	24.25	24.95	-9.601%	42	885	-32.665%
2025-01-08	27.60	27.60	27.60	27.60	-3.327%	10	870	-39.130%
2025-01-07	28.50	28.55	28.50	28.55	-6.852%	4	870	-41.156%
2025-01-06	30.90	30.90	30.65	30.65	+2.680%	111	868	-45.188%
2025-01-03	29.25	30.25	29.20	29.85	-5.538%	60	764	-43.719%
2025-01-02	31.50	31.60	31.00	31.60	+6.326%	10	759	-46.835%
2024-12-31	31.05	31.05	29.72	29.72	-5.561%	10	762	-43.472%
2024-12-30	31.62	31.62	31.47	31.47	-10.723%	4	762	-46.616%
2024-12-27	32.70	35.25	32.70	35.25	-6.746%	12	760	-52.340%
2024-12-26	37.80	37.80	37.80	37.80	+12.467%	1	758	-55.556%
2024-12-24	33.18	34.23	32.00	33.61	+9.123%	46	774	-50.015%
2024-12-23	26.77	30.80	26.77	30.80	+10.000%	4	774	-45.455%
2024-12-20	24.80	28.00	24.80	28.00	+14.286%	9	772	-40.000%
2024-12-19	26.70	26.70	24.45	24.50	-7.721%	72	771	-31.429%
2024-12-18	33.30	34.11	26.50	26.55	-24.034%	77	735	-36.723%
2024-12-17	36.50	37.88	34.20	34.95	-16.885%	81	725	-51.931%
2024-12-16	34.01	43.35	34.01	42.05	+47.285%	363	735	-60.048%
2024-12-13	23.80	28.55	21.52	28.55	+192.821%	410	614	-41.156%
2024-12-12	9.45	9.75	9.45	9.75	-7.143%	76	573	+72.308%
2024-12-11	8.80	10.50	8.80	10.50	+56.716%	7	539	+60.000%
2024-12-10	8.25	8.25	6.70	6.70	-23.429%	3	540	+150.746%
2024-12-09	8.75	8.75	8.75	8.75	+14.379%	1	538	+92.000%
2024-12-06	7.65	7.65	7.65	7.65	+40.367%	8	537	+119.608%
2024-11-25	5.65	5.65	5.45	5.45	-12.097%	21	541	+208.257%
2024-11-15	6.20	6.20	6.20	6.20	-21.519%	2	537	+170.968%
2024-11-13	7.90	7.90	7.90	7.90	-24.038%	1	537	+112.658%
2024-11-07	10.40	10.40	10.40	10.40	+13.661%	1	536	+61.538%
2024-11-06	9.15	9.15	9.15	9.15	+2.235%	23	535	+83.607%
2024-10-25	8.95	8.95	8.95	8.95	-18.636%	10	527	+87.709%
2024-10-17	11.00	11.00	11.00	11.00	+15.789%	1	527	+52.727%
2024-10-16	9.50	9.50	9.50	9.50	-11.628%	3	527	+76.842%
2024-10-11	10.75	10.75	10.75	10.75	-12.245%	2	524	+56.279%
2024-10-10	11.20	12.25	11.20	12.25	+13.953%	31	523	+37.143%
2024-10-09	10.75	10.75	10.75	10.75	+5.083%	1	521	+56.279%
2024-10-08	9.80	10.23	9.80	10.23	+12.048%	50	520	+64.223%
2024-10-07	9.45	9.67	9.13	9.13	-0.219%	32	478	+84.009%
2024-10-04	9.25	9.25	9.15	9.15	+6.395%	192	448	+83.607%
2024-10-03	9.25	9.25	8.60	8.60	+0.821%	216	352	+95.349%
2024-10-02	8.44	8.66	8.44	8.53	+25.073%	49	197	+96.952%
2024-10-01	6.79	6.82	6.79	6.82	-34.549%	5	156	+146.334%
2024-09-26	10.40	10.42	10.10	10.42	+30.250%	59	154	+61.228%
2024-09-13	8.00	8.00	8.00	8.00	-0.621%	16	126	+110.000%
2024-09-12	7.15	8.05	7.15	8.05	+136.765%	20	118	+108.696%
2024-09-06	3.40	3.40	3.40	3.40	-41.581%	48	117	+394.118%
2024-09-03	6.00	6.05	5.82	5.82	-24.416%	59	94	+188.660%
2024-08-26	7.70	7.70	7.70	7.70	-1.282%	14	61	+118.182%
2024-08-19	7.80	7.80	7.80	7.80	-6.024%	8	55	+115.385%
2024-08-15	6.80	8.30	6.80	8.30	+130.556%	13	47	+102.410%
2024-08-05	3.60	3.60	3.60	3.60	-26.531%	1	35	+366.667%
2024-08-02	4.90	4.90	4.90	4.90	-10.909%	64	35	+242.857%
2024-08-01	5.50	5.50	5.50	5.50	-31.250%	1	41	+205.455%
2024-07-24	8.00	8.00	8.00	8.00	+16.788%	2	40	+110.000%
2024-07-17	6.85	6.85	6.85	6.85	-32.843%	2	38	+145.255%
2024-07-15	11.40	11.40	10.00	10.20	0.000%	8	36	+64.706%