Dark

AVGO20260116C158
AVGO Jan 16 2026 158.00 Call (AVGO260116C00158000)
option OPRA

Inactive

May 1, 2025

55.80+20.466%(+9.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-01	56.20	56.20	55.80	55.80	+20.466%	2	5,585	0.000%
2025-04-30	46.32	46.32	46.32	46.32	-8.998%	1	5,585	+20.466%
2025-04-29	51.00	51.00	50.90	50.90	-0.489%	2	5,585	+9.627%
2025-04-28	49.20	51.15	49.20	51.15	+1.892%	12	5,585	+9.091%
2025-04-25	48.22	50.20	48.22	50.20	+12.054%	4	5,588	+11.155%
2025-04-24	44.80	44.80	44.80	44.80	+7.305%	1	5,587	+24.554%
2025-04-14	41.75	41.75	41.75	41.75	-3.957%	5	5,587	+33.653%
2025-04-11	43.47	43.47	43.47	43.47	+9.912%	2	5,587	+28.364%
2025-04-10	40.61	40.61	39.55	39.55	-12.033%	9	5,588	+41.087%
2025-04-09	32.30	44.96	31.65	44.96	+29.942%	12	5,588	+24.110%
2025-04-08	36.00	36.00	34.60	34.60	+39.235%	10	5,592	+61.272%
2025-04-07	20.10	26.00	20.10	24.85	+5.565%	15	5,597	+124.547%
2025-04-04	22.30	24.06	19.28	23.54	-8.226%	110	5,592	+137.043%
2025-04-03	28.33	28.47	25.65	25.65	-26.399%	149	5,588	+117.544%
2025-04-02	34.85	34.85	34.85	34.85	+3.535%	1	5,602	+60.115%
2025-03-28	34.36	34.36	33.55	33.66	-19.666%	40	5,602	+65.775%
2025-03-26	47.35	47.35	41.34	41.90	-15.863%	4	5,585	+33.174%
2025-03-18	49.80	49.80	49.80	49.80	-3.113%	2	5,584	+12.048%
2025-03-13	51.40	51.40	51.40	51.40	-9.395%	1	5,584	+8.560%
2025-02-27	66.35	66.35	56.73	56.73	-20.657%	16	5,584	-1.639%
2025-02-24	71.50	71.50	71.50	71.50	-10.792%	1	5,584	-21.958%
2025-02-19	79.15	80.36	79.15	80.15	-1.921%	12	5,583	-30.381%
2025-02-18	81.58	81.72	81.45	81.72	-6.499%	15	5,585	-31.718%
2025-02-10	87.40	87.40	87.40	87.40	+0.034%	5	5,585	-36.156%
2025-02-07	87.37	87.37	87.37	87.37	+3.019%	2	5,585	-36.134%
2025-02-06	84.79	86.37	84.79	84.81	-6.152%	11	5,586	-34.206%
2025-02-05	90.00	90.38	89.02	90.37	+20.654%	21	5,586	-38.254%
2025-02-03	72.00	74.90	72.00	74.90	-5.310%	8	5,581	-25.501%
2025-01-31	77.55	79.18	75.95	79.10	+22.446%	62	5,588	-29.456%
2025-01-29	62.20	64.95	62.20	64.60	-2.062%	33	5,579	-13.622%
2025-01-28	65.85	65.96	59.85	65.96	+7.602%	85	5,565	-15.403%
2025-01-27	72.78	72.78	59.13	61.30	-33.005%	40	5,512	-8.972%
2025-01-23	90.00	91.50	90.00	91.50	-7.855%	3	5,503	-39.016%
2025-01-22	99.40	99.40	98.80	99.30	+19.279%	14	5,505	-43.807%
2025-01-14	83.25	83.25	83.25	83.25	+3.288%	10	5,504	-32.973%
2025-01-13	80.85	81.00	80.60	80.60	+2.427%	3	5,504	-30.769%
2025-01-10	78.69	78.69	78.69	78.69	-6.243%	10	5,507	-29.089%
2025-01-07	86.05	87.00	83.93	83.93	-6.433%	16	5,512	-33.516%
2025-01-06	90.36	90.36	89.70	89.70	+1.242%	20	5,516	-37.793%
2024-12-31	89.95	90.90	88.60	88.60	-5.745%	4	5,522	-37.020%
2024-12-27	93.16	94.00	92.33	94.00	-5.433%	12	5,522	-40.638%
2024-12-26	99.31	99.40	99.31	99.40	+13.795%	2	5,523	-43.863%
2024-12-23	87.35	87.35	87.35	87.35	+5.495%	1	5,523	-36.119%
2024-12-20	81.08	82.80	81.08	82.80	+6.797%	7	5,519	-32.609%
2024-12-19	81.60	81.60	76.85	77.53	-15.820%	3,938	5,522	-28.028%
2024-12-17	92.50	92.50	89.30	92.10	-11.143%	3	8,341	-39.414%
2024-12-16	94.50	104.30	93.40	103.65	+24.102%	515	8,342	-46.165%
2024-12-13	75.60	83.52	70.50	83.52	+89.818%	44	8,342	-33.190%
2024-12-12	42.44	44.50	42.44	44.00	+0.365%	39	8,349	+26.818%
2024-12-11	44.00	44.00	43.84	43.84	+19.293%	3	8,349	+27.281%
2024-12-10	36.75	36.75	36.75	36.75	-14.674%	1	8,349	+51.837%
2024-12-06	40.00	43.07	40.00	43.07	+16.943%	14	8,349	+29.557%
2024-12-05	36.83	36.83	36.83	36.83	+4.720%	5	8,351	+51.507%
2024-12-04	38.90	39.00	35.16	35.17	+5.236%	26	8,351	+58.658%
2024-12-03	33.42	33.42	33.42	33.42	-0.978%	2	8,361	+66.966%
2024-12-02	33.75	33.75	33.75	33.75	+10.837%	5	8,361	+65.333%
2024-11-29	29.65	30.45	29.65	30.45	+5.000%	6	8,361	+83.251%
2024-11-27	29.34	29.34	28.02	29.00	-9.375%	19	8,361	+92.414%
2024-11-26	32.00	32.00	32.00	32.00	-3.030%	1	8,361	+74.375%
2024-11-25	33.00	33.00	33.00	33.00	+1.820%	1	8,361	+69.091%
2024-11-22	32.70	32.70	32.41	32.41	-2.964%	12	8,361	+72.169%
2024-11-21	32.80	33.40	32.80	33.40	+0.300%	23	8,360	+67.066%
2024-11-19	33.70	33.70	33.25	33.30	+3.256%	58	8,360	+67.568%
2024-11-18	32.25	32.25	32.25	32.25	-3.846%	1	8,361	+73.023%
2024-11-15	33.87	33.87	33.54	33.54	-14.439%	4	8,361	+66.369%
2024-11-13	39.20	39.20	39.20	39.20	-16.132%	9	8,361	+42.347%
2024-11-07	46.80	47.45	46.74	46.74	+7.746%	13	8,352	+19.384%
2024-11-06	43.38	43.38	43.38	43.38	+18.202%	1	8,364	+28.631%
2024-11-01	36.70	36.70	36.70	36.70	-14.552%	2	8,363	+52.044%
2024-10-30	44.05	44.05	42.95	42.95	+8.323%	502	8,363	+29.919%
2024-10-28	39.89	39.89	39.65	39.65	-5.819%	5	8,363	+40.731%
2024-10-25	41.64	42.10	41.64	42.10	+9.067%	10	8,363	+32.542%
2024-10-24	38.35	38.60	38.35	38.60	-13.453%	11	8,363	+44.560%
2024-10-22	45.53	45.53	44.60	44.60	+0.112%	2	8,363	+25.112%
2024-10-21	44.00	44.55	44.00	44.55	-3.780%	501	8,363	+25.253%
2024-10-18	46.30	46.30	46.30	46.30	-3.982%	2	8,363	+20.518%
2024-10-17	45.95	48.22	45.95	48.22	+13.995%	6	8,363	+15.720%
2024-10-15	43.60	43.60	41.55	42.30	-9.169%	10	8,361	+31.915%
2024-10-14	46.50	46.57	46.50	46.57	-3.582%	2	8,361	+19.820%
2024-10-09	48.30	48.30	48.30	48.30	+7.813%	5	8,361	+15.528%
2024-10-08	41.50	45.00	41.50	44.80	+5.412%	6	8,361	+24.554%
2024-10-07	43.56	43.56	42.50	42.50	+1.046%	2	8,361	+31.294%
2024-10-04	41.74	42.06	41.74	42.06	+5.865%	36	8,361	+32.668%
2024-10-03	40.25	40.25	39.73	39.73	+0.582%	5	8,373	+40.448%
2024-10-02	39.50	39.50	39.50	39.50	+2.332%	5	8,373	+41.266%
2024-09-30	38.60	38.60	38.60	38.60	-9.176%	2	8,373	+44.560%
2024-09-25	42.50	42.50	42.50	42.50	+3.155%	10	8,373	+31.294%
2024-09-24	41.20	41.20	41.20	41.20	+3.000%	1	8,373	+35.437%
2024-09-23	40.00	40.00	40.00	40.00	+5.263%	2	8,373	+39.500%
2024-09-20	37.65	38.00	36.94	38.00	+8.571%	1,626	8,373	+46.842%
2024-09-18	34.12	35.00	34.12	35.00	+5.105%	3	8,373	+59.429%
2024-09-17	33.50	33.50	33.30	33.30	-8.767%	3	8,373	+67.568%
2024-09-13	36.35	36.50	36.35	36.50	+8.309%	6	8,374	+52.877%
2024-09-12	36.00	36.00	33.70	33.70	+8.710%	2	8,374	+65.579%
2024-09-11	23.70	31.00	23.65	31.00	+37.168%	22	8,374	+80.000%
2024-09-10	22.50	22.71	22.50	22.60	+25.556%	3,982	8,372	+146.903%
2024-09-09	18.00	18.00	18.00	18.00	-9.548%	1	4,400	+210.000%
2024-09-06	21.00	21.00	19.45	19.90	-29.433%	44	4,400	+180.402%
2024-09-05	28.20	28.20	28.20	28.20	-3.853%	1	4,395	+97.872%
2024-09-04	29.33	29.33	29.33	29.33	+4.007%	3	4,394	+90.249%
2024-09-03	29.20	29.20	28.20	28.20	-16.961%	3	4,394	+97.872%
2024-08-30	33.96	33.96	33.96	33.96	+7.468%	10	4,394	+64.311%
2024-08-29	33.65	33.65	31.60	31.60	-0.878%	11	4,394	+76.582%
2024-08-28	32.00	32.00	31.88	31.88	-4.120%	5	4,394	+75.031%
2024-08-27	31.70	33.25	31.70	33.25	+0.453%	11	4,390	+67.820%
2024-08-26	36.50	36.50	33.10	33.10	-5.429%	14	4,392	+68.580%
2024-08-22	39.70	39.70	35.00	35.00	-2.235%	5	4,390	+59.429%
2024-08-21	36.30	36.30	35.80	35.80	-0.556%	2	4,390	+55.866%
2024-08-20	37.35	37.61	36.00	36.00	-2.703%	14	4,390	+55.000%
2024-08-19	37.00	37.00	37.00	37.00	+1.148%	6	4,390	+50.811%
2024-08-16	35.75	36.58	35.75	36.58	+1.330%	6	4,390	+52.542%
2024-08-15	34.10	36.10	34.10	36.10	+13.166%	2	4,391	+54.571%
2024-08-14	31.90	31.90	31.90	31.90	+16.000%	1	4,391	+74.922%
2024-08-13	27.50	27.50	27.50	27.50	0.000%	1	4,391	+102.909%
2024-08-12	27.25	27.50	27.25	27.50	+6.096%	3	4,390	+102.909%
2024-08-09	25.92	25.92	25.92	25.92	+4.939%	2	4,388	+115.278%
2024-08-08	24.70	24.70	24.70	24.70	+17.619%	10	4,388	+125.911%
2024-08-07	24.90	24.90	21.00	21.00	-19.571%	402	4,396	+165.714%
2024-08-06	26.25	26.59	26.11	26.11	+11.106%	10	4,625	+113.711%
2024-08-05	21.87	23.50	21.80	23.50	-1.920%	118	4,635	+137.447%
2024-08-02	23.80	23.96	22.50	23.96	-11.587%	8	4,544	+132.888%
2024-08-01	31.75	31.75	26.89	27.10	-19.513%	76	4,542	+105.904%
2024-07-31	28.90	33.67	28.90	33.67	+43.277%	12	4,592	+65.726%
2024-07-30	26.20	26.20	23.50	23.50	-14.948%	109	4,590	+137.447%
2024-07-29	28.00	28.00	27.61	27.63	+0.473%	7	4,514	+101.954%
2024-07-26	28.03	28.03	27.50	27.50	-3.846%	22	4,514	+102.909%
2024-07-25	27.48	28.60	27.48	28.60	-1.549%	13	4,524	+95.105%
2024-07-24	32.13	32.13	29.05	29.05	-17.236%	8	4,534	+92.083%
2024-07-23	35.55	35.55	35.10	35.10	+8.669%	2	4,534	+58.974%
2024-07-22	34.00	34.00	32.30	32.30	+1.222%	2	4,535	+72.755%
2024-07-19	34.00	34.00	31.68	31.91	-4.174%	64	4,535	+74.867%
2024-07-18	32.20	33.30	30.30	33.30	+9.539%	194	4,529	+67.568%
2024-07-17	33.04	33.04	30.40	30.40	-19.768%	22	4,527	+83.553%
2024-07-16	37.40	38.50	37.40	37.89	-6.675%	4	4,527	+47.268%
2024-07-15	40.62	40.62	39.30	40.60	0.000%	35	4,527	+37.438%