Dark

AVGO20251219C265
AVGO Dec 19 2025 265.00 Call (AVGO251219C00265000)
option OPRA

EOD

May 12, 2025

15.70+21.236%(+2.75)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	15.50	15.70	14.45	15.70	+21.236%	99	790	0.000%
2025-05-09	12.95	12.95	12.95	12.95	-5.474%	2	793	+21.236%
2025-05-08	11.65	13.70	11.65	13.70	+37.137%	69	792	+14.599%
2025-05-06	9.99	9.99	9.99	9.99	-1.089%	31	803	+57.157%
2025-05-05	10.35	10.35	10.10	10.10	-7.339%	5	834	+55.446%
2025-05-02	11.03	11.31	10.90	10.90	+17.838%	6	829	+44.037%
2025-05-01	9.25	9.25	9.25	9.25	+10.778%	1	828	+69.730%
2025-04-30	8.36	8.37	8.35	8.35	+6.234%	30	828	+88.024%
2025-04-29	7.86	7.86	7.86	7.86	+6.939%	1	824	+99.746%
2025-04-25	7.35	7.35	7.35	7.35	+44.118%	2	824	+113.605%
2025-04-23	5.30	5.35	5.10	5.10	+43.662%	11	824	+207.843%
2025-04-21	3.55	3.55	3.55	3.55	-24.468%	14	824	+342.254%
2025-04-16	4.75	4.80	4.70	4.70	-26.563%	97	824	+234.043%
2025-04-11	6.40	6.40	6.40	6.40	+1.587%	2	784	+145.313%
2025-04-09	3.57	6.30	3.50	6.30	+99.367%	229	784	+149.206%
2025-04-08	3.85	3.85	3.05	3.16	+13.669%	161	858	+396.835%
2025-04-07	3.05	3.05	2.52	2.78	+22.467%	4	825	+464.748%
2025-04-04	2.27	2.27	2.27	2.27	-15.926%	120	824	+591.630%
2025-04-03	3.24	3.24	2.70	2.70	-41.432%	59	795	+481.481%
2025-04-02	4.61	4.61	4.61	4.61	+12.439%	1	854	+240.564%
2025-04-01	4.10	4.10	4.10	4.10	+6.494%	30	854	+282.927%
2025-03-31	3.65	3.90	3.65	3.85	-14.444%	44	824	+307.792%
2025-03-28	4.50	4.50	4.50	4.50	-23.208%	6	804	+248.889%
2025-03-26	6.80	6.80	5.75	5.86	-30.238%	6	807	+167.918%
2025-03-24	9.25	9.25	8.40	8.40	-19.231%	6	810	+86.905%
2025-03-19	10.05	10.40	10.05	10.40	+23.077%	20	810	+50.962%
2025-03-18	8.40	8.45	8.40	8.45	-20.208%	3	805	+85.799%
2025-03-14	10.59	10.59	10.59	10.59	+2.319%	2	805	+48.253%
2025-03-13	10.35	10.35	10.35	10.35	-4.167%	1	804	+51.691%
2025-03-11	10.60	10.80	10.60	10.80	+31.707%	2	804	+45.370%
2025-03-10	9.75	9.75	8.20	8.20	-26.126%	3	802	+91.463%
2025-03-07	9.75	11.10	9.75	11.10	+37.037%	188	803	+41.441%
2025-03-06	7.70	8.10	7.70	8.10	-12.997%	20	735	+93.827%
2025-03-03	10.57	10.57	9.31	9.31	-26.980%	110	725	+68.636%
2025-02-28	12.20	12.75	11.70	12.75	-6.730%	44	708	+23.137%
2025-02-27	16.27	16.27	13.67	13.67	-4.339%	5	693	+14.850%
2025-02-25	14.40	14.40	14.29	14.29	-18.343%	5	690	+9.867%
2025-02-24	17.50	17.50	17.50	17.50	-18.033%	3	690	-10.286%
2025-02-21	21.54	21.54	21.35	21.35	-6.769%	24	690	-26.464%
2025-02-19	22.90	22.90	22.90	22.90	-15.809%	13	696	-31.441%
2025-02-13	27.20	27.20	27.20	27.20	-3.717%	4	691	-42.279%
2025-02-12	28.30	28.95	28.25	28.25	+1.436%	350	691	-44.425%
2025-02-10	26.45	27.85	26.40	27.85	+14.139%	23	505	-43.627%
2025-01-31	24.40	24.40	24.40	24.40	+12.442%	2	497	-35.656%
2025-01-30	21.70	21.70	21.70	21.70	+52.281%	1	498	-27.650%
2025-01-27	18.10	18.60	13.25	14.25	-55.814%	15	498	+10.175%
2025-01-24	32.25	32.25	32.25	32.25	+4.572%	2	487	-51.318%
2025-01-21	30.36	31.25	30.36	30.84	+8.287%	10	487	-49.092%
2025-01-17	27.50	28.48	27.50	28.48	+17.298%	10	482	-44.874%
2025-01-14	24.25	24.28	24.25	24.28	+2.017%	4	482	-35.338%
2025-01-13	25.90	25.90	23.80	23.80	+2.808%	19	479	-34.034%
2025-01-10	22.74	23.20	22.74	23.15	-11.030%	18	461	-32.181%
2025-01-08	26.02	26.02	26.02	26.02	-3.271%	1	459	-39.662%
2025-01-07	26.20	26.95	26.20	26.90	-8.721%	8	459	-41.636%
2025-01-06	32.00	32.00	29.47	29.47	+3.585%	6	455	-46.725%
2025-01-03	26.76	28.55	26.76	28.45	+2.338%	78	450	-44.815%
2025-01-02	29.25	29.80	27.80	27.80	-0.891%	10	440	-43.525%
2024-12-31	29.40	29.40	28.05	28.05	-7.730%	30	424	-44.029%
2024-12-30	30.75	30.75	30.40	30.40	-7.317%	16	424	-48.355%
2024-12-27	33.45	33.45	32.80	32.80	+7.015%	8	416	-52.134%
2024-12-24	30.65	30.65	30.65	30.65	+4.252%	1	415	-48.777%
2024-12-23	28.37	29.40	28.37	29.40	+14.397%	5	415	-46.599%
2024-12-20	25.07	25.70	25.05	25.70	+16.027%	16	416	-38.911%
2024-12-19	23.25	23.45	22.15	22.15	-9.221%	276	423	-29.120%
2024-12-18	30.80	30.80	24.35	24.40	-26.924%	106	291	-35.656%
2024-12-17	34.45	36.45	32.51	33.39	-17.698%	28	218	-52.980%
2024-12-16	32.46	42.20	32.46	40.57	+58.973%	72	219	-61.301%
2024-12-13	18.95	25.52	18.40	25.52	+188.362%	200	210	-38.480%
2024-12-12	8.16	8.85	8.16	8.85	-1.667%	18	188	+77.401%
2024-12-11	9.00	9.00	9.00	9.00	+39.752%	13	171	+74.444%
2024-12-10	6.44	6.44	6.44	6.44	-25.549%	1	171	+143.789%
2024-12-09	8.65	8.65	8.65	8.65	+44.167%	1	170	+81.503%
2024-12-04	5.85	6.00	5.85	6.00	+9.091%	5	170	+161.667%
2024-12-03	5.50	5.50	5.50	5.50	-3.169%	5	168	+185.455%
2024-11-25	5.68	5.68	5.68	5.68	-26.234%	1	168	+176.408%
2024-11-13	7.70	7.70	7.70	7.70	-4.348%	6	168	+103.896%
2024-11-11	8.20	8.20	8.05	8.05	-13.812%	3	168	+95.031%
2024-11-07	9.34	9.34	9.34	9.34	+4.944%	1	166	+68.094%
2024-11-06	8.90	8.90	8.90	8.90	-6.019%	1	165	+76.404%
2024-10-15	9.49	9.49	9.47	9.47	-4.343%	50	164	+65.787%
2024-10-14	11.00	11.00	9.90	9.90	-12.467%	9	121	+58.586%
2024-10-09	9.37	11.35	9.37	11.31	+25.667%	11	121	+38.815%
2024-10-08	9.00	9.00	9.00	9.00	+5.263%	1	120	+74.444%
2024-10-03	8.55	8.55	8.55	8.55	+23.377%	1	119	+83.626%
2024-10-01	6.93	6.93	6.93	6.93	-10.000%	47	118	+126.551%
2024-09-19	7.70	7.70	7.70	7.70	+1.316%	12	77	+103.896%
2024-09-12	7.10	7.60	7.05	7.60	+52.000%	58	77	+106.579%
2024-09-11	5.00	5.00	5.00	5.00	+61.290%	2	43	+214.000%
2024-09-06	3.10	3.10	3.10	3.10	-42.056%	76	41	+406.452%
2024-09-03	5.35	5.35	5.35	5.35	-22.464%	1	14	+193.458%
2024-08-30	6.90	6.90	6.90	6.90	+2.985%	2	14	+127.536%
2024-08-27	6.70	6.70	6.70	6.70	-20.238%	1	14	+134.328%
2024-08-22	8.40	8.40	8.40	8.40	+87.082%	1	13	+86.905%
2024-08-09	4.49	4.49	4.49	4.49	-16.075%	2	12	+249.666%
2024-07-29	5.35	5.35	5.35	5.35	-4.293%	4	11	+193.458%
2024-07-25	5.59	5.59	5.59	5.59	-3.952%	2	15	+180.859%
2024-07-24	5.82	5.82	5.82	5.82	-36.044%	2	13	+169.759%
2024-07-15	9.10	9.10	9.10	9.10	0.000%	1	11	+72.527%