Dark

AVGO20251219C300
AVGO Dec 19 2025 300.00 Call (AVGO251219C00300000)
option OPRA

EOD

May 12, 2025

8.10+21.805%(+1.45)412

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	8.20	8.20	7.70	8.10	+21.805%	412	1,471	0.000%
2025-05-09	6.50	6.65	6.50	6.65	-10.135%	8	1,418	+21.805%
2025-05-08	6.85	7.45	6.85	7.40	+21.311%	42	1,419	+9.459%
2025-05-07	5.65	6.10	5.65	6.10	+12.339%	67	1,439	+32.787%
2025-05-06	5.20	5.43	5.20	5.43	+0.556%	66	1,385	+49.171%
2025-05-05	5.40	5.40	5.40	5.40	-4.425%	1	1,417	+50.000%
2025-05-02	5.50	5.91	5.50	5.65	+18.697%	60	1,417	+43.363%
2025-05-01	4.79	5.25	4.75	4.76	+15.254%	37	1,396	+70.168%
2025-04-30	3.60	4.13	3.60	4.13	+1.975%	2	1,395	+96.126%
2025-04-28	4.05	4.05	4.05	4.05	-3.571%	5	1,394	+100.000%
2025-04-25	4.20	4.20	4.20	4.20	+16.667%	2	1,389	+92.857%
2025-04-24	3.15	3.60	3.15	3.60	+35.338%	2	1,389	+125.000%
2025-04-23	2.74	2.74	2.51	2.66	+43.011%	122	1,389	+204.511%
2025-04-22	1.96	1.96	1.86	1.86	-11.005%	2	1,394	+335.484%
2025-04-17	2.10	2.10	2.09	2.09	-2.791%	2	1,394	+287.560%
2025-04-16	2.31	2.35	2.15	2.15	-20.370%	7	1,394	+276.744%
2025-04-15	2.70	2.70	2.70	2.70	-1.818%	2	1,395	+200.000%
2025-04-14	2.95	2.95	2.70	2.75	-15.385%	25	1,395	+194.545%
2025-04-11	3.30	3.30	3.25	3.25	+25.000%	16	1,399	+149.231%
2025-04-10	2.70	2.71	2.60	2.60	-7.143%	10	1,399	+211.538%
2025-04-09	1.70	2.99	1.70	2.80	+61.850%	66	1,393	+189.286%
2025-04-08	1.75	1.80	1.62	1.73	+19.310%	11	1,384	+368.208%
2025-04-07	1.02	1.52	1.02	1.45	+31.818%	448	1,383	+458.621%
2025-04-04	1.25	1.25	0.90	1.10	-28.105%	94	1,290	+636.364%
2025-04-03	1.65	1.65	1.53	1.53	-30.455%	12	1,297	+429.412%
2025-04-02	2.21	2.38	2.17	2.20	+7.843%	11	1,294	+268.182%
2025-04-01	2.04	2.04	2.04	2.04	-6.849%	1	1,293	+297.059%
2025-03-31	2.00	2.19	1.90	2.19	-3.947%	417	1,294	+269.863%
2025-03-28	2.35	2.35	2.20	2.28	-0.870%	512	1,310	+255.263%
2025-03-27	2.50	2.59	2.30	2.30	-21.502%	14	1,189	+252.174%
2025-03-26	3.35	3.35	2.93	2.93	-23.896%	19	1,183	+176.451%
2025-03-25	4.30	4.30	3.85	3.85	-13.483%	17	1,185	+110.390%
2025-03-24	4.80	4.80	4.40	4.45	-0.670%	5	1,182	+82.022%
2025-03-21	4.33	4.66	4.33	4.48	-0.444%	24	1,181	+80.804%
2025-03-20	5.07	5.07	4.50	4.50	-18.182%	8	1,181	+80.000%
2025-03-19	4.55	5.50	4.55	5.50	+22.222%	17	1,175	+47.273%
2025-03-18	4.85	4.85	4.50	4.50	-13.958%	64	1,165	+80.000%
2025-03-17	5.60	5.60	5.00	5.23	-12.833%	68	1,116	+54.876%
2025-03-14	5.66	6.00	5.66	6.00	+5.634%	20	1,145	+35.000%
2025-03-13	5.76	5.76	5.68	5.68	-6.885%	2	1,142	+42.606%
2025-03-12	6.32	7.00	6.00	6.10	+10.507%	51	1,142	+32.787%
2025-03-11	5.36	6.20	5.36	5.52	+21.319%	15	1,105	+46.739%
2025-03-10	5.60	5.60	4.28	4.55	-26.966%	25	1,103	+78.022%
2025-03-07	4.40	6.23	4.40	6.23	+36.623%	38	1,111	+30.016%
2025-03-06	4.21	5.00	4.17	4.56	-25.246%	256	1,105	+77.632%
2025-03-05	5.82	6.10	5.35	6.10	+4.274%	3	1,223	+32.787%
2025-03-04	5.61	6.20	4.80	5.85	+6.364%	20	1,225	+38.462%
2025-03-03	6.60	6.60	5.37	5.50	-25.170%	32	1,226	+47.273%
2025-02-28	6.80	7.65	6.80	7.35	-21.809%	18	1,229	+10.204%
2025-02-27	10.85	10.85	9.40	9.40	-5.051%	17	1,229	-13.830%
2025-02-26	9.50	10.20	9.50	9.90	+14.451%	18	1,232	-18.182%
2025-02-25	8.80	8.80	8.30	8.65	-8.947%	73	1,245	-6.358%
2025-02-24	10.75	10.80	9.50	9.50	-23.387%	19	1,234	-14.737%
2025-02-21	13.71	13.71	12.40	12.40	-13.287%	50	1,244	-34.677%
2025-02-20	15.27	15.27	13.80	14.30	-3.898%	55	1,246	-43.357%
2025-02-19	14.87	14.90	14.43	14.88	-6.120%	45	1,245	-45.565%
2025-02-18	15.85	16.35	15.00	15.85	-8.382%	143	1,212	-48.896%
2025-02-14	16.80	17.70	16.80	17.30	-1.705%	12	1,093	-53.179%
2025-02-13	18.35	18.35	17.60	17.60	-4.865%	177	1,164	-53.977%
2025-02-12	17.94	18.85	17.75	18.50	-2.632%	205	1,164	-56.216%
2025-02-11	17.00	19.60	17.00	19.00	+2.151%	29	1,060	-57.368%
2025-02-10	16.15	18.60	16.15	18.60	+23.342%	5	1,061	-56.452%
2025-02-07	18.50	18.50	15.08	15.08	-13.829%	152	1,062	-46.286%
2025-02-06	17.19	17.50	16.75	17.50	-2.507%	34	1,024	-53.714%
2025-02-05	17.50	19.80	16.65	17.95	+23.793%	179	1,029	-54.875%
2025-02-04	13.15	14.60	13.15	14.50	+7.807%	27	1,042	-44.138%
2025-02-03	12.40	13.45	12.40	13.45	-4.947%	53	1,050	-39.777%
2025-01-31	14.00	15.55	12.97	14.15	+4.428%	60	1,051	-42.756%
2025-01-30	12.75	13.75	12.40	13.55	+36.869%	34	1,041	-40.221%
2025-01-29	10.00	10.00	9.36	9.90	-2.463%	8	1,021	-18.182%
2025-01-28	9.63	10.15	8.40	10.15	+11.538%	130	1,020	-20.197%
2025-01-27	12.55	13.25	8.00	9.10	-56.459%	417	966	-10.989%
2025-01-24	20.95	23.40	20.90	20.90	+12.973%	42	1,066	-61.244%
2025-01-23	18.90	18.90	18.50	18.50	-13.146%	20	1,071	-56.216%
2025-01-22	21.35	22.12	20.71	21.30	+6.500%	47	1,082	-61.972%
2025-01-21	19.60	20.65	19.60	20.00	+5.820%	51	1,087	-59.500%
2025-01-17	17.90	18.90	17.70	18.90	+2.384%	78	1,048	-57.143%
2025-01-16	18.15	19.15	17.95	18.46	+19.870%	27	1,048	-56.121%
2025-01-15	15.23	15.40	15.23	15.40	-3.870%	11	1,033	-47.403%
2025-01-13	16.01	16.03	16.00	16.02	+7.879%	80	1,023	-49.438%
2025-01-10	16.10	16.10	14.68	14.85	-12.903%	56	1,023	-45.455%
2025-01-08	16.45	17.25	16.45	17.05	-0.292%	70	1,027	-52.493%
2025-01-07	18.65	18.65	17.00	17.10	-13.198%	38	1,027	-52.632%
2025-01-06	21.00	21.35	19.20	19.70	+9.444%	153	994	-58.883%
2025-01-03	19.70	19.70	18.00	18.00	-3.226%	72	850	-55.000%
2025-01-02	18.90	20.31	18.30	18.60	+1.087%	115	819	-56.452%
2024-12-31	19.05	19.20	18.40	18.40	-7.071%	96	739	-55.978%
2024-12-30	19.15	20.65	19.15	19.80	-12.389%	16	739	-59.091%
2024-12-27	23.00	23.00	21.33	22.60	-7.755%	158	726	-64.159%
2024-12-26	21.92	25.60	21.35	24.50	+16.667%	319	715	-66.939%
2024-12-24	21.40	22.00	20.70	21.00	+12.601%	40	474	-61.429%
2024-12-23	18.30	19.83	18.25	18.65	+24.333%	13	474	-56.568%
2024-12-20	16.40	18.22	15.00	15.00	+1.010%	169	473	-46.000%
2024-12-19	17.10	17.10	14.85	14.85	-15.673%	61	374	-45.455%
2024-12-18	21.61	21.75	15.15	17.61	-23.435%	40	374	-54.003%
2024-12-17	24.52	26.15	22.75	23.00	-20.826%	245	390	-64.783%
2024-12-16	20.79	30.70	20.79	29.05	0.000%	226	194	-72.117%