Dark

AVGO20251219C370
AVGO Dec 19 2025 370.00 Call (AVGO251219C00370000)
option OPRA

EOD

May 12, 2025

2.47+17.619%(+0.37)6,338

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	2.52	2.80	2.25	2.47	+17.619%	6,338	5,836	0.000%
2025-05-09	2.19	2.19	2.03	2.10	-3.226%	1,722	8,136	+17.619%
2025-05-08	1.95	2.36	1.82	2.17	+17.935%	9,754	7,315	+13.825%
2025-05-07	1.55	1.88	1.55	1.84	+12.883%	4,475	4,844	+34.239%
2025-05-06	1.48	1.68	1.46	1.63	+4.487%	1,672	6,642	+51.534%
2025-05-05	1.58	1.63	1.55	1.56	-4.878%	612	6,550	+58.333%
2025-05-02	1.63	1.76	1.55	1.64	+17.143%	12,090	6,268	+50.610%
2025-05-01	1.35	1.53	1.34	1.40	+12.000%	2,522	6,218	+76.429%
2025-04-30	1.07	1.26	1.07	1.25	+4.167%	301	6,836	+97.600%
2025-04-29	1.22	1.31	1.15	1.20	-4.762%	869	6,925	+105.833%
2025-04-28	1.21	1.28	1.13	1.26	+0.800%	1,387	6,603	+96.032%
2025-04-25	1.10	1.31	1.07	1.25	+21.359%	3,310	6,337	+97.600%
2025-04-24	0.78	1.07	0.75	1.03	+37.333%	1,512	5,653	+139.806%
2025-04-23	0.72	0.78	0.72	0.75	+38.889%	483	6,838	+229.333%
2025-04-22	0.54	0.54	0.54	0.54	-1.818%	19	7,234	+357.407%
2025-04-21	0.56	0.56	0.55	0.55	-12.698%	106	7,234	+349.091%
2025-04-17	0.68	0.68	0.63	0.63	-14.865%	133	7,004	+292.063%
2025-04-16	0.70	0.74	0.60	0.74	-13.953%	422	7,004	+233.784%
2025-04-14	0.99	0.99	0.84	0.86	-11.340%	918	6,806	+187.209%
2025-04-11	1.00	1.00	0.88	0.97	+16.867%	1,992	5,904	+154.639%
2025-04-10	0.85	0.93	0.83	0.83	-12.632%	697	6,080	+197.590%
2025-04-09	0.51	0.95	0.51	0.95	+115.909%	369	5,567	+160.000%
2025-04-08	0.46	0.51	0.44	0.44	+4.762%	376	5,912	+461.364%
2025-04-07	0.37	0.42	0.37	0.42	+13.514%	102	6,102	+488.095%
2025-04-04	0.37	0.38	0.31	0.37	-17.778%	1,072	6,002	+567.568%
2025-04-03	0.56	0.56	0.45	0.45	-39.189%	444	5,872	+448.889%
2025-04-02	0.74	0.74	0.74	0.74	+7.246%	5	5,446	+233.784%
2025-04-01	0.68	0.69	0.68	0.69	-6.757%	2	5,450	+257.971%
2025-03-31	0.70	0.74	0.65	0.74	-1.333%	41	5,449	+233.784%
2025-03-28	0.79	0.79	0.75	0.75	-7.407%	62	5,418	+229.333%
2025-03-27	0.79	0.81	0.72	0.81	-12.903%	33	5,415	+204.938%
2025-03-26	1.16	1.16	0.93	0.93	-23.140%	128	5,400	+165.591%
2025-03-25	1.26	1.32	1.21	1.21	-13.571%	401	5,280	+104.132%
2025-03-24	1.60	1.60	1.40	1.40	-4.110%	287	5,106	+76.429%
2025-03-21	1.54	1.54	1.41	1.46	-0.680%	474	4,945	+69.178%
2025-03-20	1.58	1.61	1.47	1.47	-17.416%	710	4,982	+68.027%
2025-03-19	1.40	1.82	1.38	1.78	+22.759%	1,300	4,377	+38.764%
2025-03-18	1.53	1.66	1.45	1.45	-15.698%	704	4,941	+70.345%
2025-03-17	1.78	1.78	1.61	1.72	-6.011%	817	4,493	+43.605%
2025-03-14	2.05	2.07	1.83	1.83	+1.105%	6,202	4,195	+34.973%
2025-03-13	2.10	2.10	1.77	1.81	-9.045%	1,471	2,748	+36.464%
2025-03-12	2.33	2.33	1.95	1.99	+8.152%	1,965	2,748	+24.121%
2025-03-11	1.80	2.10	1.80	1.84	+15.000%	3,223	2,227	+34.239%
2025-03-10	1.90	2.01	1.42	1.60	-26.267%	1,407	1,557	+54.375%
2025-03-07	1.95	2.17	1.59	2.17	+49.655%	70	836	+13.825%
2025-03-06	1.68	1.68	1.45	1.45	-32.243%	7	803	+70.345%
2025-03-05	1.98	2.14	1.98	2.14	+18.889%	6	802	+15.421%
2025-03-04	1.85	2.00	1.66	1.80	-7.692%	15	797	+37.222%
2025-03-03	2.96	2.96	1.90	1.95	-25.856%	20	790	+26.667%
2025-02-28	2.68	2.68	2.63	2.63	-7.719%	4	779	-6.084%
2025-02-27	4.25	4.35	2.85	2.85	-25.000%	32	778	-13.333%
2025-02-26	3.50	3.90	3.48	3.80	+27.517%	238	763	-35.000%
2025-02-25	3.20	3.20	2.98	2.98	-26.601%	3	759	-17.114%
2025-02-24	4.65	4.65	4.06	4.06	-13.983%	5	758	-39.163%
2025-02-21	4.72	4.72	4.72	4.72	-14.955%	10	754	-47.669%
2025-02-20	5.55	5.55	5.55	5.55	-7.500%	6	754	-55.495%
2025-02-19	6.00	6.00	6.00	6.00	-5.512%	10	755	-58.833%
2025-02-18	6.70	6.70	6.35	6.35	-13.014%	2	745	-61.102%
2025-02-14	7.00	7.70	7.00	7.30	-3.311%	34	734	-66.164%
2025-02-13	7.50	7.60	7.50	7.55	-7.020%	6	740	-67.285%
2025-02-11	7.60	8.45	7.60	8.12	+4.103%	4	740	-69.581%
2025-02-10	7.30	7.80	7.30	7.80	+23.810%	4	742	-68.333%
2025-02-07	7.35	7.35	6.30	6.30	-14.052%	40	743	-60.794%
2025-02-06	7.33	7.33	7.33	7.33	-4.058%	5	733	-66.303%
2025-02-05	7.21	8.60	7.09	7.64	+44.151%	233	733	-67.670%
2025-02-03	5.15	5.30	5.15	5.30	-7.018%	2	688	-53.396%
2025-01-31	6.05	6.15	5.70	5.70	+8.571%	300	688	-56.667%
2025-01-30	5.00	5.70	5.00	5.25	+45.833%	27	669	-52.952%
2025-01-29	3.65	3.65	3.45	3.60	+4.348%	32	670	-31.389%
2025-01-28	3.60	3.60	3.10	3.45	0.000%	225	695	-28.406%
2025-01-27	5.10	5.10	3.35	3.45	-63.415%	81	506	-28.406%
2025-01-24	9.60	10.90	9.43	9.43	+19.367%	300	464	-73.807%
2025-01-23	7.90	7.90	7.90	7.90	-12.707%	5	441	-68.734%
2025-01-22	9.15	9.70	8.81	9.05	+5.233%	154	441	-72.707%
2025-01-21	8.60	8.90	8.20	8.60	+4.878%	119	408	-71.279%
2025-01-17	7.50	8.20	7.30	8.20	+12.329%	610	169	-69.878%
2025-01-16	7.50	7.55	7.30	7.30	+9.774%	68	169	-66.164%
2025-01-15	6.65	6.65	6.65	6.65	+2.308%	1	160	-62.857%
2025-01-14	6.68	6.68	6.47	6.50	-2.256%	5	159	-62.000%
2025-01-13	6.90	6.90	6.40	6.65	+5.556%	47	157	-62.857%
2025-01-10	6.50	6.50	6.30	6.30	-16.000%	22	145	-60.794%
2025-01-07	7.60	7.60	7.50	7.50	-13.395%	2	137	-67.067%
2025-01-06	9.85	9.85	8.50	8.66	+6.258%	39	137	-71.478%
2025-01-03	8.70	8.70	7.88	8.15	-1.092%	46	114	-69.693%
2025-01-02	8.44	8.80	7.93	8.24	-0.121%	21	120	-70.024%
2024-12-31	8.30	8.60	8.25	8.25	-9.341%	15	110	-70.061%
2024-12-30	8.80	9.10	8.70	9.10	-8.359%	21	110	-72.857%
2024-12-27	10.35	10.35	9.70	9.93	-14.470%	20	105	-75.126%
2024-12-26	10.00	11.75	10.00	11.61	+16.100%	50	102	-78.725%
2024-12-24	10.20	10.20	9.75	10.00	+15.875%	12	56	-75.300%
2024-12-23	7.95	9.21	7.95	8.63	+5.890%	38	56	-71.379%
2024-12-18	10.90	10.90	8.15	8.15	-30.932%	9	27	-69.693%
2024-12-17	11.60	11.95	11.60	11.80	-97.748%	47	19	-79.068%
2023-07-11	524.00	524.00	524.00	524.00	+1.354%	1	1	-99.529%
2023-06-14	517.00	517.00	517.00	517.00	0.000%	1	1	-99.522%