Dark

AVGO20251219C275
AVGO Dec 19 2025 275.00 Call (AVGO251219C00275000)
option OPRA

EOD

May 12, 2025

13.30+28.502%(+2.95)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	12.25	13.30	12.25	13.30	+28.502%	36	1,500	0.000%
2025-05-09	10.93	10.93	10.16	10.35	-2.817%	58	1,505	+28.502%
2025-05-08	9.79	10.85	9.66	10.65	+25.294%	21	1,500	+24.883%
2025-05-06	8.29	8.50	8.29	8.50	-4.171%	86	1,500	+56.471%
2025-05-05	8.87	8.87	8.87	8.87	-5.235%	1	1,545	+49.944%
2025-05-02	9.10	9.36	9.10	9.36	+22.034%	12	1,545	+42.094%
2025-05-01	7.67	7.67	7.67	7.67	+36.964%	1	1,546	+73.403%
2025-04-30	5.60	5.60	5.60	5.60	-12.773%	19	1,546	+137.500%
2025-04-28	6.42	6.42	6.42	6.42	-1.231%	1	1,543	+107.165%
2025-04-25	6.50	6.50	6.50	6.50	+7.973%	20	1,544	+104.615%
2025-04-24	5.69	6.02	5.69	6.02	+40.000%	26	1,544	+120.930%
2025-04-23	4.19	4.51	4.19	4.30	+36.508%	63	1,544	+209.302%
2025-04-22	3.15	3.15	3.15	3.15	+6.419%	10	1,503	+322.222%
2025-04-21	2.96	2.96	2.96	2.96	-24.103%	1	1,503	+349.324%
2025-04-16	3.85	3.90	3.85	3.90	-13.333%	75	1,504	+241.026%
2025-04-15	4.50	4.50	4.50	4.50	0.000%	14	1,504	+195.556%
2025-04-14	5.35	5.35	4.50	4.50	+2.273%	48	1,490	+195.556%
2025-04-10	4.52	4.52	4.40	4.40	-13.725%	3	1,464	+202.273%
2025-04-09	2.93	5.10	2.89	5.10	+74.658%	53	1,466	+160.784%
2025-04-08	3.30	3.30	2.81	2.92	+39.048%	70	1,464	+355.479%
2025-04-07	2.10	2.10	2.10	2.10	+14.754%	1	1,525	+533.333%
2025-04-04	1.79	1.83	1.79	1.83	-23.109%	14	1,525	+626.776%
2025-04-03	2.70	2.70	2.38	2.38	-30.814%	205	1,532	+458.824%
2025-04-01	3.38	3.44	3.32	3.44	+9.206%	4	1,532	+286.628%
2025-03-31	2.99	3.15	2.99	3.15	-17.105%	58	1,535	+322.222%
2025-03-28	3.80	3.80	3.80	3.80	-6.173%	400	1,550	+250.000%
2025-03-27	4.00	4.05	3.75	4.05	-25.688%	21	1,433	+228.395%
2025-03-26	5.45	5.45	5.45	5.45	-11.382%	3	1,433	+144.037%
2025-03-25	6.15	6.15	6.15	6.15	-12.766%	1	1,430	+116.260%
2025-03-24	7.05	7.05	7.05	7.05	-3.026%	1	1,430	+88.652%
2025-03-20	7.69	7.69	7.22	7.27	-12.410%	27	1,429	+82.944%
2025-03-19	8.45	8.45	8.30	8.30	0.000%	3	1,424	+60.241%
2025-03-17	9.00	9.00	8.30	8.30	-8.287%	42	1,424	+60.241%
2025-03-13	9.62	9.62	9.05	9.05	-12.560%	8	1,419	+46.961%
2025-03-12	10.60	10.60	10.35	10.35	+13.736%	286	1,419	+28.502%
2025-03-11	7.93	9.10	7.93	9.10	+27.273%	2	1,316	+46.154%
2025-03-10	8.25	8.25	6.40	7.15	-15.882%	38	1,317	+86.014%
2025-03-07	7.95	8.50	7.20	8.50	+29.771%	184	1,320	+56.471%
2025-03-06	7.35	7.35	6.55	6.55	-28.415%	8	1,318	+103.053%
2025-03-05	8.66	9.25	8.66	9.15	+22.000%	5	1,317	+45.355%
2025-03-04	7.50	7.50	7.50	7.50	-6.250%	3	1,315	+77.333%
2025-03-03	9.60	9.60	8.00	8.00	-24.528%	7	1,316	+66.250%
2025-02-28	10.00	11.60	10.00	10.60	-3.636%	120	1,321	+25.472%
2025-02-27	13.47	13.47	11.00	11.00	-25.170%	16	1,332	+20.909%
2025-02-26	14.00	14.80	14.00	14.70	+17.694%	7	1,334	-9.524%
2025-02-25	12.45	12.80	11.80	12.49	-12.535%	30	1,329	+6.485%
2025-02-24	14.50	15.70	14.28	14.28	-15.503%	8	1,329	-6.863%
2025-02-21	17.00	17.06	16.90	16.90	-15.118%	6	1,329	-21.302%
2025-02-20	19.91	19.91	19.91	19.91	-1.191%	5	1,330	-33.199%
2025-02-19	20.25	20.25	20.15	20.15	-6.497%	14	1,328	-33.995%
2025-02-18	21.00	22.00	21.00	21.55	-8.493%	5	1,314	-38.283%
2025-02-13	24.54	24.54	23.55	23.55	-6.175%	10	1,316	-43.524%
2025-02-12	24.70	25.10	24.70	25.10	+0.200%	6	1,316	-47.012%
2025-02-11	25.60	26.38	25.05	25.05	+0.602%	7	1,320	-46.906%
2025-02-10	21.88	25.00	21.88	24.90	+18.628%	12	1,321	-46.586%
2025-02-07	21.45	21.80	20.99	20.99	-10.107%	8	1,321	-36.636%
2025-02-06	23.35	23.35	23.35	23.35	-11.820%	1	1,321	-43.041%
2025-02-05	24.16	26.48	22.74	26.48	+30.123%	35	1,322	-49.773%
2025-01-31	20.45	20.45	20.35	20.35	+11.507%	6	1,324	-34.644%
2025-01-30	18.70	18.70	18.25	18.25	+21.667%	28	1,321	-27.123%
2025-01-29	15.00	15.00	15.00	15.00	+28.425%	4	1,319	-11.333%
2025-01-28	11.40	12.60	11.40	11.68	-10.840%	32	1,319	+13.870%
2025-01-27	17.09	18.50	11.40	13.10	-56.333%	40	1,318	+1.527%
2025-01-24	30.00	30.00	30.00	30.00	+19.048%	4	1,310	-55.667%
2025-01-23	25.61	25.61	25.00	25.20	-14.865%	7	1,310	-47.222%
2025-01-22	29.60	29.60	29.60	29.60	+10.242%	1	1,311	-55.068%
2025-01-21	26.50	27.10	26.50	26.85	+9.592%	22	1,310	-50.466%
2025-01-17	24.50	24.50	24.50	24.50	+4.701%	2	1,310	-45.714%
2025-01-16	23.40	23.40	23.40	23.40	+10.118%	1	1,310	-43.162%
2025-01-15	20.85	21.50	20.85	21.25	+3.406%	4	1,310	-37.412%
2025-01-14	21.50	21.50	20.55	20.55	-3.066%	5	1,309	-35.280%
2025-01-13	19.36	22.50	19.36	21.20	+2.169%	5	1,313	-37.264%
2025-01-10	20.35	20.85	20.35	20.75	-9.783%	36	1,315	-35.904%
2025-01-08	23.00	23.00	23.00	23.00	-1.709%	1	1,328	-42.174%
2025-01-07	24.00	24.25	23.40	23.40	-10.000%	15	1,328	-43.162%
2025-01-06	28.54	28.54	25.85	26.00	+2.767%	38	1,329	-48.846%
2025-01-03	25.80	25.80	24.30	25.30	-3.065%	68	1,366	-47.431%
2025-01-02	26.50	26.50	26.00	26.10	+4.819%	10	1,359	-49.042%
2024-12-31	26.25	26.26	24.85	24.90	-7.948%	43	1,344	-46.586%
2024-12-30	26.15	27.55	26.02	27.05	-8.274%	99	1,344	-50.832%
2024-12-27	30.00	30.00	29.49	29.49	-7.844%	14	1,345	-54.900%
2024-12-26	32.00	32.00	32.00	32.00	+11.927%	25	1,342	-58.438%
2024-12-24	28.59	28.59	28.59	28.59	+12.338%	1	1,342	-53.480%
2024-12-23	24.60	26.40	24.60	25.45	+7.113%	59	1,342	-47.741%
2024-12-20	21.01	23.76	21.01	23.76	+19.098%	46	1,319	-44.024%
2024-12-19	22.60	22.60	19.95	19.95	-14.451%	206	1,322	-33.333%
2024-12-18	26.70	26.70	23.20	23.32	-26.203%	153	1,332	-42.967%
2024-12-17	29.75	32.55	28.75	31.60	-13.732%	191	1,359	-57.911%
2024-12-16	25.90	38.45	25.90	36.63	+62.583%	176	1,266	-63.691%
2024-12-13	16.50	24.50	16.50	22.53	+194.510%	1,238	1,245	-40.968%
2024-12-12	7.60	8.00	7.03	7.65	-10.000%	21	950	+73.856%
2024-12-11	8.50	8.50	8.50	8.50	+54.545%	1	939	+56.471%
2024-12-10	5.50	5.50	5.50	5.50	-15.385%	2	941	+141.818%
2024-12-09	7.00	7.00	6.50	6.50	-5.797%	12	939	+104.615%
2024-12-06	7.10	7.10	6.90	6.90	+27.306%	4	939	+92.754%
2024-12-05	5.45	5.45	5.42	5.42	-1.455%	4	939	+145.387%
2024-12-04	5.50	5.50	5.50	5.50	+17.521%	1	939	+141.818%
2024-12-03	4.38	4.75	4.38	4.68	+1.299%	10	939	+184.188%
2024-12-02	4.57	4.70	4.57	4.62	+23.200%	8	933	+187.879%
2024-11-27	3.55	3.75	3.55	3.75	-8.537%	4	935	+254.667%
2024-11-26	4.30	4.42	4.10	4.10	-2.381%	19	935	+224.390%
2024-11-25	4.85	4.85	4.20	4.20	-4.977%	10	935	+216.667%
2024-11-22	4.45	4.45	4.42	4.42	-6.947%	6	935	+200.905%
2024-11-20	4.57	4.75	4.40	4.75	0.000%	3	935	+180.000%
2024-11-19	4.75	4.75	4.75	4.75	-3.061%	1	934	+180.000%
2024-11-18	4.95	4.95	4.90	4.90	-1.010%	2	933	+171.429%
2024-11-15	5.15	5.15	4.95	4.95	-13.913%	12	931	+168.687%
2024-11-14	5.75	5.75	5.75	5.75	-20.470%	30	925	+131.304%
2024-11-11	7.05	7.23	6.92	7.23	-8.481%	32	941	+83.956%
2024-11-08	8.35	8.35	7.80	7.90	-4.704%	68	932	+68.354%
2024-11-07	8.27	8.29	8.25	8.29	+12.027%	3	924	+60.434%
2024-11-06	6.75	7.40	6.75	7.40	+13.846%	24	921	+79.730%
2024-11-05	6.50	6.50	6.50	6.50	+5.691%	1	911	+104.615%
2024-11-01	6.15	6.15	6.11	6.15	-3.150%	38	911	+116.260%
2024-10-31	6.35	6.35	6.35	6.35	-20.126%	1	913	+109.449%
2024-10-29	7.95	7.95	7.95	7.95	+24.608%	1	913	+67.296%
2024-10-28	6.55	6.55	6.38	6.38	-8.857%	2	912	+108.464%
2024-10-25	7.00	7.00	7.00	7.00	-13.687%	2	912	+90.000%
2024-10-22	7.75	8.11	7.75	8.11	+1.375%	12	912	+63.995%
2024-10-21	8.00	8.00	8.00	8.00	-9.194%	1	912	+66.250%
2024-10-18	8.81	8.81	8.81	8.81	+18.733%	2	912	+50.965%
2024-10-15	7.35	7.42	7.35	7.42	-15.200%	2	913	+79.245%
2024-10-14	8.75	8.75	8.75	8.75	-1.130%	10	912	+52.000%
2024-10-11	8.85	8.85	8.85	8.85	-9.694%	2	912	+50.282%
2024-10-10	9.80	9.80	9.80	9.80	-4.390%	10	913	+35.714%
2024-10-09	10.00	10.25	9.85	10.25	+33.638%	10	903	+29.756%
2024-10-07	7.67	7.67	7.67	7.67	+12.794%	1	902	+73.403%
2024-10-02	6.70	6.80	6.70	6.80	+17.241%	2	903	+95.588%
2024-10-01	5.80	5.80	5.80	5.80	-11.585%	2	902	+129.310%
2024-09-30	6.56	6.56	6.56	6.56	-2.815%	47	904	+102.744%
2024-09-27	6.60	6.75	6.60	6.75	-14.987%	4	904	+97.037%
2024-09-26	8.50	8.51	7.65	7.94	+6.577%	204	904	+67.506%
2024-09-25	7.30	7.45	7.25	7.45	+0.676%	7	828	+78.523%
2024-09-24	7.21	7.56	6.22	7.40	+19.355%	42	823	+79.730%
2024-09-23	6.20	6.20	6.20	6.20	-3.125%	1	803	+114.516%
2024-09-20	6.40	6.40	6.40	6.40	+3.060%	2	802	+107.813%
2024-09-19	6.21	6.21	6.21	6.21	+3.500%	2	803	+114.171%
2024-09-16	6.00	6.00	6.00	6.00	-6.103%	1	803	+121.667%
2024-09-13	6.62	6.75	6.35	6.39	-1.994%	308	803	+108.138%
2024-09-12	4.65	6.52	4.65	6.52	+44.889%	103	669	+103.988%
2024-09-11	3.00	4.50	3.00	4.50	+57.895%	12	656	+195.556%
2024-09-10	2.62	2.85	2.55	2.85	+28.959%	123	658	+366.667%
2024-09-09	2.10	2.21	2.10	2.21	-15.000%	11	694	+501.810%
2024-09-06	2.75	3.15	2.52	2.60	-52.294%	184	694	+411.538%
2024-09-04	5.05	5.45	4.80	5.45	+12.371%	225	695	+144.037%
2024-09-03	5.00	5.22	4.85	4.85	-16.379%	51	698	+174.227%
2024-08-30	5.66	5.80	5.66	5.80	+16.000%	4	695	+129.310%
2024-08-29	6.10	6.10	4.90	5.00	-11.504%	9	695	+166.000%
2024-08-28	5.50	5.65	5.50	5.65	-6.457%	2	695	+135.398%
2024-08-27	6.04	6.04	6.04	6.04	-0.165%	1	696	+120.199%
2024-08-26	6.70	6.70	6.05	6.05	-17.123%	6	697	+119.835%
2024-08-23	6.90	7.30	6.90	7.30	-2.667%	30	694	+82.192%
2024-08-22	7.71	8.64	7.25	7.50	+11.940%	7	686	+77.333%
2024-08-21	6.70	6.70	6.70	6.70	+2.134%	1	689	+98.507%
2024-08-20	6.55	6.56	6.55	6.56	+7.541%	4	689	+102.744%
2024-08-19	5.77	6.10	5.77	6.10	-10.294%	3	689	+118.033%
2024-08-16	6.30	6.80	6.15	6.80	+0.741%	50	691	+95.588%
2024-08-15	5.78	6.75	4.79	6.75	+35.542%	35	700	+97.037%
2024-08-14	4.90	4.98	4.90	4.98	+38.333%	3	718	+167.068%
2024-08-12	3.60	3.60	3.60	3.60	-6.736%	5	721	+269.444%
2024-08-09	3.65	3.97	3.65	3.86	+10.286%	12	716	+244.560%
2024-08-08	3.40	3.50	3.40	3.50	+6.061%	4	713	+280.000%
2024-08-07	3.30	3.30	3.30	3.30	+0.610%	1	714	+303.030%
2024-08-06	3.28	3.28	3.28	3.28	-27.111%	1	713	+305.488%
2024-08-05	4.50	4.50	4.50	4.50	+21.622%	4	714	+195.556%
2024-08-02	3.70	3.70	3.70	3.70	-28.846%	2	714	+259.459%
2024-08-01	5.20	5.20	5.20	5.20	-17.460%	1	713	+155.769%
2024-07-31	5.85	6.30	5.60	6.30	+26.000%	9	713	+111.111%
2024-07-25	4.60	5.11	4.60	5.00	0.000%	13	708	+166.000%
2024-07-24	5.61	5.61	4.93	5.00	-19.355%	6	707	+166.000%
2024-07-22	5.80	6.20	5.80	6.20	+8.772%	21	702	+114.516%
2024-07-19	5.80	5.80	5.70	5.70	+9.615%	2	702	+133.333%
2024-07-18	5.90	5.90	5.20	5.20	-10.345%	5	701	+155.769%
2024-07-17	6.20	6.20	5.80	5.80	-26.582%	8	699	+129.310%
2024-07-16	7.83	7.90	6.92	7.90	-7.059%	21	691	+68.354%
2024-07-15	8.10	8.50	8.10	8.50	0.000%	6	691	+56.471%