Dark

AVGO20260116C162
AVGO Jan 16 2026 162.00 Call (AVGO260116C00162000)
option OPRA

EOD

May 12, 2025

70.00+22.807%(+13.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	70.00	70.00	70.00	70.00	+22.807%	1	410	0.000%
2025-05-07	57.00	57.00	57.00	57.00	+2.610%	2	410	+22.807%
2025-05-06	55.55	55.55	55.55	55.55	-4.553%	1	410	+26.013%
2025-05-02	56.21	58.20	56.21	58.20	+6.672%	70	410	+20.275%
2025-05-01	54.56	54.56	54.56	54.56	+12.102%	1	395	+28.299%
2025-04-25	48.67	48.67	48.67	48.67	+64.038%	4	395	+43.826%
2025-04-21	29.67	29.67	29.67	29.67	-28.506%	1	397	+135.929%
2025-04-14	45.12	45.12	41.50	41.50	+6.821%	17	397	+68.675%
2025-04-11	38.85	38.85	38.85	38.85	-2.067%	2	382	+80.180%
2025-04-10	39.67	39.67	39.67	39.67	+3.039%	1	382	+76.456%
2025-04-09	30.97	38.50	28.60	38.50	+42.171%	12	383	+81.818%
2025-04-08	32.49	32.49	27.08	27.08	+15.480%	4	384	+158.493%
2025-04-07	26.25	26.25	23.45	23.45	+20.876%	3	384	+198.507%
2025-04-04	19.40	19.40	19.40	19.40	-22.400%	4	385	+260.825%
2025-04-03	27.92	27.92	25.00	25.00	-24.127%	16	385	+180.000%
2025-04-02	32.95	32.95	32.95	32.95	+10.570%	1	384	+112.443%
2025-04-01	29.80	29.80	29.80	29.80	-0.168%	1	384	+134.899%
2025-03-31	28.60	29.85	28.45	29.85	-39.819%	40	393	+134.506%
2025-03-20	49.60	49.60	49.60	49.60	+14.709%	1	395	+41.129%
2025-03-10	43.24	43.24	43.24	43.24	-15.530%	5	396	+61.887%
2025-03-07	45.75	51.19	45.75	51.19	+24.097%	4	398	+36.745%
2025-03-06	41.25	41.25	41.25	41.25	-15.713%	5	404	+69.697%
2025-03-05	48.94	48.94	48.94	48.94	+12.506%	1	404	+43.032%
2025-03-04	44.75	44.75	43.50	43.50	-43.470%	5	404	+60.920%
2025-02-19	76.95	76.95	76.95	76.95	-3.511%	1	409	-9.032%
2025-02-18	76.85	79.75	76.85	79.75	-5.341%	3	408	-12.226%
2025-02-13	84.15	84.35	84.05	84.25	-2.319%	8	403	-16.914%
2025-02-11	86.25	86.25	86.25	86.25	+0.583%	5	403	-18.841%
2025-02-05	85.75	85.75	85.75	85.75	+17.145%	5	408	-18.367%
2025-02-04	73.20	73.20	73.20	73.20	+0.966%	2	408	-4.372%
2025-02-03	72.50	72.50	72.50	72.50	-4.918%	1	407	-3.448%
2025-01-31	71.05	76.30	71.05	76.25	+22.984%	6	406	-8.197%
2025-01-29	60.80	62.00	59.80	62.00	+3.506%	14	406	+12.903%
2025-01-28	59.10	59.95	59.10	59.90	-0.548%	6	409	+16.861%
2025-01-27	62.39	62.39	60.23	60.23	-35.926%	7	411	+16.221%
2025-01-24	94.00	94.00	94.00	94.00	+6.818%	2	408	-25.532%
2025-01-17	88.00	88.00	88.00	88.00	+4.389%	10	411	-20.455%
2025-01-16	84.30	84.30	84.30	84.30	+2.492%	5	411	-16.963%
2025-01-08	82.25	82.25	82.25	82.25	-7.884%	1	411	-14.894%
2025-01-02	86.45	89.29	86.45	89.29	-8.364%	5	416	-21.604%
2024-12-26	91.30	97.44	91.30	97.44	+7.195%	4	416	-28.161%
2024-12-24	90.90	90.90	90.90	90.90	+9.518%	5	422	-22.992%
2024-12-23	83.00	83.00	83.00	83.00	+3.285%	1	422	-15.663%
2024-12-20	80.36	80.36	80.36	80.36	+7.505%	1	421	-12.892%
2024-12-19	74.75	74.75	74.75	74.75	-16.991%	1	420	-6.355%
2024-12-17	90.00	90.05	90.00	90.05	-9.959%	2	421	-22.265%
2024-12-16	100.01	100.01	100.01	100.01	+42.871%	1	420	-30.007%
2024-12-13	66.75	70.34	66.75	70.00	+68.269%	12	420	0.000%
2024-12-12	40.25	41.60	40.25	41.60	-0.952%	6	422	+68.269%
2024-12-11	41.87	42.00	41.69	42.00	+16.667%	16	426	+66.667%
2024-12-10	36.00	36.00	36.00	36.00	-11.330%	1	441	+94.444%
2024-12-06	36.52	40.60	36.52	40.60	+17.784%	4	441	+72.414%
2024-12-05	34.47	34.47	34.47	34.47	+1.382%	1	442	+103.075%
2024-12-04	34.00	34.00	34.00	34.00	+8.800%	1	442	+105.882%
2024-12-02	31.25	31.25	31.25	31.25	+8.923%	1	441	+124.000%
2024-11-29	27.15	28.69	27.15	28.69	+6.456%	4	441	+143.987%
2024-11-27	26.87	26.95	26.35	26.95	-7.832%	18	442	+159.740%
2024-11-26	30.70	30.70	29.24	29.24	-3.657%	8	442	+139.398%
2024-11-25	32.05	32.05	30.35	30.35	-0.099%	26	434	+130.643%
2024-11-22	30.34	30.40	30.34	30.38	-2.315%	24	409	+130.415%
2024-11-21	30.55	31.10	30.55	31.10	+5.068%	3	397	+125.080%
2024-11-20	29.34	29.60	29.34	29.60	-6.713%	10	397	+136.486%
2024-11-18	31.73	31.73	31.73	31.73	-3.848%	1	387	+120.611%
2024-11-15	33.00	33.00	33.00	33.00	-10.496%	2	386	+112.121%
2024-11-13	36.87	36.87	36.87	36.87	-14.751%	10	386	+89.856%
2024-11-08	43.15	43.25	43.15	43.25	+6.135%	40	376	+61.850%
2024-11-06	40.75	40.75	40.75	40.75	+0.025%	1	367	+71.779%
2024-10-30	40.74	40.74	40.74	40.74	+10.857%	1	367	+71.821%
2024-10-24	36.75	36.75	36.75	36.75	-4.172%	1	367	+90.476%
2024-10-23	38.35	38.35	38.35	38.35	-13.431%	1	368	+82.529%
2024-10-17	44.30	44.30	44.30	44.30	+14.028%	3	368	+58.014%
2024-10-15	38.85	38.85	38.85	38.85	-10.690%	1	370	+80.180%
2024-10-14	43.50	43.50	43.50	43.50	-7.486%	1	371	+60.920%
2024-10-10	47.02	47.02	47.02	47.02	+11.132%	1	371	+48.873%
2024-10-08	42.31	42.31	42.31	42.31	+5.249%	1	371	+65.446%
2024-10-04	40.20	40.20	40.20	40.20	+6.631%	6	371	+74.129%
2024-10-02	37.70	37.70	37.70	37.70	+10.557%	3	371	+85.676%
2024-10-01	33.60	34.10	33.60	34.10	-19.194%	39	371	+105.279%
2024-09-26	42.20	42.20	42.20	42.20	+7.107%	1	384	+65.877%
2024-09-24	39.40	39.40	39.40	39.40	+4.537%	1	383	+77.665%
2024-09-20	37.23	37.69	37.23	37.69	+4.260%	4	383	+85.726%
2024-09-19	35.30	36.15	35.30	36.15	+1.545%	2	385	+93.638%
2024-09-13	35.60	35.60	35.60	35.60	+5.139%	2	386	+96.629%
2024-09-12	33.20	33.86	33.20	33.86	+52.523%	2	386	+106.734%
2024-09-11	22.25	22.25	22.15	22.20	+12.121%	23	388	+215.315%
2024-09-06	19.80	19.80	19.80	19.80	-27.446%	2	377	+253.535%
2024-09-05	27.29	27.29	27.29	27.29	-7.492%	5	376	+156.504%
2024-08-28	29.50	29.50	29.50	29.50	-4.221%	1	374	+137.288%
2024-08-27	30.20	31.10	30.20	30.80	-4.437%	84	375	+127.273%
2024-08-26	35.50	35.50	32.23	32.23	-6.444%	4	324	+117.189%
2024-08-23	34.45	34.45	34.45	34.45	-2.684%	2	323	+103.193%
2024-08-22	35.20	35.40	35.20	35.40	-1.667%	2	323	+97.740%
2024-08-20	36.00	36.00	36.00	36.00	+3.448%	1	323	+94.444%
2024-08-19	33.20	34.80	33.20	34.80	+2.353%	2	324	+101.149%
2024-08-16	34.00	34.00	34.00	34.00	-2.299%	2	325	+105.882%
2024-08-15	34.80	34.80	34.80	34.80	+46.835%	3	325	+101.149%
2024-08-06	23.70	23.70	23.70	23.70	+3.043%	20	328	+195.359%
2024-08-02	23.00	23.00	23.00	23.00	-16.968%	3	338	+204.348%
2024-08-01	27.70	27.70	27.70	27.70	-7.820%	6	338	+152.708%
2024-07-31	30.05	30.05	30.05	30.05	+7.321%	1	334	+132.945%
2024-07-24	28.00	28.00	28.00	28.00	-14.764%	1	334	+150.000%
2024-07-23	33.33	33.33	32.85	32.85	+4.153%	2	334	+113.090%
2024-07-22	31.54	31.54	31.54	31.54	+3.750%	1	333	+121.940%
2024-07-19	32.95	32.95	30.40	30.40	+6.667%	32	333	+130.263%
2024-07-17	31.57	32.00	28.50	28.50	-18.571%	13	333	+145.614%
2024-07-16	38.40	38.40	35.00	35.00	-7.407%	11	340	+100.000%
2024-07-15	37.80	37.80	37.80	37.80	0.000%	1	330	+85.185%