Dark

AVGO20260116C172
AVGO Jan 16 2026 172.00 Call (AVGO260116C00172000)
option OPRA

EOD

May 12, 2025

62.60+16.726%(+8.97)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	60.97	62.60	60.97	62.60	+16.726%	6	17,322	0.000%
2025-05-09	53.63	53.63	53.63	53.63	-1.956%	10	17,322	+16.726%
2025-05-08	54.70	54.70	54.70	54.70	+9.400%	1	17,322	+14.442%
2025-05-07	50.00	50.00	50.00	50.00	+2.041%	1	17,321	+25.200%
2025-05-06	46.33	49.00	46.33	49.00	-0.346%	5	17,320	+27.755%
2025-05-05	49.19	49.19	49.17	49.17	-2.537%	3	17,319	+27.313%
2025-05-02	51.75	51.75	50.45	50.45	+4.886%	56	17,318	+24.083%
2025-05-01	46.40	48.10	46.40	48.10	+15.348%	4	17,343	+30.146%
2025-04-30	41.70	41.70	41.70	41.70	+1.214%	20	17,343	+50.120%
2025-04-29	41.20	41.20	41.20	41.20	+1.754%	1	17,343	+51.942%
2025-04-28	40.49	40.49	40.49	40.49	+1.734%	1	17,343	+54.606%
2025-04-24	35.00	39.80	35.00	39.80	+19.484%	24	17,342	+57.286%
2025-04-23	34.30	34.30	33.05	33.31	+21.348%	8	17,361	+87.932%
2025-04-22	27.45	27.45	27.45	27.45	+9.800%	1	17,367	+128.051%
2025-04-21	25.60	25.60	25.00	25.00	-17.081%	11	17,367	+150.400%
2025-04-17	30.15	30.15	30.15	30.15	+3.077%	1	17,372	+107.629%
2025-04-16	29.90	31.72	29.25	29.25	-18.090%	14	17,372	+114.017%
2025-04-15	35.15	35.71	34.95	35.71	+2.615%	4	17,369	+75.301%
2025-04-14	39.75	39.75	34.80	34.80	-2.110%	8	17,371	+79.885%
2025-04-11	35.65	35.65	34.40	35.55	+11.477%	10	17,375	+76.090%
2025-04-10	33.15	33.65	30.45	31.89	-17.169%	78	17,375	+96.300%
2025-04-09	25.20	38.50	25.20	38.50	+71.035%	32	17,374	+62.597%
2025-04-08	27.73	28.30	22.51	22.51	+8.325%	16	17,393	+178.099%
2025-04-07	15.90	22.70	15.05	20.78	+13.243%	291	17,391	+201.251%
2025-04-04	18.00	18.35	15.60	18.35	-17.528%	240	17,376	+241.144%
2025-04-03	23.59	23.59	22.25	22.25	-18.647%	11	17,383	+181.348%
2025-04-01	26.45	27.35	25.19	27.35	+5.314%	22	17,382	+128.885%
2025-03-31	24.75	25.97	23.90	25.97	-7.908%	25	17,388	+141.047%
2025-03-28	29.20	29.20	26.95	28.20	-5.051%	184	17,373	+121.986%
2025-03-27	30.45	30.50	28.73	29.70	-16.807%	64	17,364	+110.774%
2025-03-26	37.70	37.70	35.70	35.70	-9.620%	8	17,355	+75.350%
2025-03-25	40.02	40.02	39.50	39.50	-11.276%	2	17,350	+58.481%
2025-03-24	44.52	44.52	44.52	44.52	+7.019%	1	17,350	+40.611%
2025-03-20	41.60	41.60	41.60	41.60	-4.258%	1	17,350	+50.481%
2025-03-19	43.30	43.45	43.30	43.45	-0.230%	2	17,350	+44.074%
2025-03-17	43.55	43.55	43.55	43.55	-4.600%	1	17,350	+43.743%
2025-03-14	45.65	45.65	45.65	45.65	+2.354%	2	17,350	+37.130%
2025-03-12	44.60	44.60	44.60	44.60	-3.043%	1	17,350	+40.359%
2025-03-11	46.00	46.00	46.00	46.00	+8.108%	3	17,350	+36.087%
2025-03-07	42.30	42.55	39.62	42.55	+15.156%	84	17,350	+47.121%
2025-03-06	36.32	37.40	36.00	36.95	-15.927%	35	17,349	+69.418%
2025-03-05	43.95	43.95	43.95	43.95	+12.721%	1	17,351	+42.435%
2025-03-03	45.58	45.70	38.99	38.99	-13.413%	7	17,351	+60.554%
2025-02-28	43.35	45.03	43.35	45.03	-11.965%	6	17,351	+39.018%
2025-02-27	62.50	62.50	51.00	51.15	-11.962%	15	17,351	+22.385%
2025-02-26	58.10	58.10	58.10	58.10	+10.646%	1	17,351	+7.745%
2025-02-25	55.00	55.00	51.20	52.51	-17.450%	8	17,351	+19.215%
2025-02-24	63.95	63.95	63.61	63.61	+1.939%	4	17,351	-1.588%
2025-02-21	69.65	69.65	62.39	62.40	-8.905%	6	17,350	+0.321%
2025-02-20	71.90	71.90	67.46	68.50	-2.975%	8	17,351	-8.613%
2025-02-19	69.60	70.60	69.60	70.60	-0.071%	4	17,352	-11.331%
2025-02-18	69.64	70.65	69.64	70.65	-8.413%	4	17,353	-11.394%
2025-02-14	74.75	78.20	74.60	77.14	+1.167%	28	17,360	-18.849%
2025-02-13	75.20	77.30	74.75	76.25	-3.481%	7	17,362	-17.902%
2025-02-12	78.00	79.00	78.00	79.00	-1.250%	5	17,362	-20.759%
2025-02-11	76.20	80.00	76.00	80.00	+1.781%	6	17,365	-21.750%
2025-02-10	76.40	78.60	76.40	78.60	+12.046%	2	17,367	-20.356%
2025-02-07	75.36	75.36	70.15	70.15	-7.025%	4	17,369	-10.763%
2025-02-06	74.06	75.45	73.15	75.45	-5.688%	8	17,369	-17.031%
2025-02-05	74.21	80.00	74.21	80.00	+20.120%	11	17,372	-21.750%
2025-02-04	63.75	66.60	63.75	66.60	+3.096%	4	17,368	-6.006%
2025-02-03	65.00	66.00	64.60	64.60	-7.450%	10	17,369	-3.096%
2025-01-31	66.00	69.80	66.00	69.80	+7.385%	14	17,374	-10.315%
2025-01-30	64.25	67.50	64.25	65.00	+16.697%	12	17,375	-3.692%
2025-01-29	56.52	58.20	52.50	55.70	-0.536%	7	17,375	+12.388%
2025-01-28	52.80	56.00	51.00	56.00	+6.484%	13	17,376	+11.786%
2025-01-27	62.00	64.00	50.00	52.59	-34.679%	18	17,377	+19.034%
2025-01-23	80.80	80.80	79.70	80.51	+10.682%	17	17,373	-22.246%
2025-01-15	72.67	72.74	72.66	72.74	+6.735%	9	17,361	-13.940%
2025-01-10	71.35	71.35	68.15	68.15	-9.133%	18	17,367	-8.144%
2025-01-07	73.70	75.00	73.20	75.00	-5.660%	4	17,366	-16.533%
2025-01-06	78.80	79.50	78.80	79.50	+2.594%	12	17,365	-21.258%
2025-01-03	76.60	77.50	76.60	77.49	-1.712%	8	17,365	-19.215%
2025-01-02	78.84	78.84	78.84	78.84	-9.003%	1	17,364	-20.599%
2024-12-26	86.64	86.64	86.64	86.64	+11.077%	1	17,363	-27.747%
2024-12-23	71.95	78.00	71.95	78.00	+11.111%	14	17,363	-19.744%
2024-12-20	70.20	70.20	70.20	70.20	-14.547%	1	17,376	-10.826%
2024-12-18	82.15	82.15	82.15	82.15	+0.428%	1	17,376	-23.798%
2024-12-17	83.50	83.52	81.80	81.80	-12.043%	14	17,376	-23.472%
2024-12-16	79.95	94.25	79.95	93.00	+31.616%	14	17,388	-32.688%
2024-12-13	59.90	70.66	59.90	70.66	+91.959%	140	17,390	-11.407%
2024-12-12	35.60	37.00	35.60	36.81	-4.390%	9	17,415	+70.062%
2024-12-11	34.08	38.50	34.08	38.50	+30.730%	10	17,415	+62.597%
2024-12-10	30.59	30.75	29.45	29.45	-15.857%	10	17,415	+112.564%
2024-12-06	31.68	35.60	31.68	35.00	+16.511%	28	17,414	+78.857%
2024-12-05	29.50	30.04	29.18	30.04	+5.035%	24	17,408	+108.389%
2024-12-04	31.00	31.00	28.60	28.60	+4.916%	7	17,407	+118.881%
2024-12-03	27.26	27.26	27.26	27.26	+11.493%	2	17,407	+129.640%
2024-11-29	24.40	24.45	24.40	24.45	+6.304%	8	17,407	+156.033%
2024-11-27	23.00	23.00	23.00	23.00	-8.000%	1	17,405	+172.174%
2024-11-26	25.55	25.90	25.00	25.00	-0.794%	6	17,405	+150.400%
2024-11-25	27.00	27.00	25.20	25.20	-4.545%	13	17,405	+148.413%
2024-11-22	26.40	26.40	26.40	26.40	-2.113%	6	17,405	+137.121%
2024-11-21	27.60	27.60	26.97	26.97	+6.939%	2	17,404	+132.110%
2024-11-20	26.50	26.50	25.22	25.22	-6.765%	8	17,404	+148.216%
2024-11-19	26.75	27.10	26.75	27.05	-0.879%	34	17,403	+131.423%
2024-11-18	27.29	27.29	27.29	27.29	-1.302%	10	17,390	+129.388%
2024-11-15	29.07	29.07	27.65	27.65	-7.679%	6	17,390	+126.401%
2024-11-14	30.80	30.85	29.95	29.95	-7.704%	18	17,390	+109.015%
2024-11-13	32.75	32.75	31.91	32.45	-5.255%	15	17,387	+92.912%
2024-11-12	34.90	34.90	34.25	34.25	-3.900%	2	17,388	+82.774%
2024-11-11	35.60	35.64	34.75	35.64	-6.824%	53	17,388	+75.645%
2024-11-08	39.00	39.00	38.25	38.25	-1.443%	12	17,380	+63.660%
2024-11-07	39.55	39.55	38.81	38.81	+12.168%	6	17,380	+61.299%
2024-11-06	37.00	37.00	33.80	34.60	+6.363%	30	17,384	+80.925%
2024-11-05	33.60	33.60	32.53	32.53	+3.930%	4	17,383	+92.438%
2024-11-04	32.61	32.61	31.30	31.30	+1.524%	4	17,385	+100.000%
2024-11-01	30.35	30.83	30.35	30.83	-3.656%	6	17,384	+103.049%
2024-10-31	33.20	33.20	30.00	32.00	-11.846%	10	17,385	+95.625%
2024-10-30	36.30	36.30	36.30	36.30	+6.765%	2	17,385	+72.452%
2024-10-29	33.60	34.00	33.60	34.00	+3.849%	2	17,383	+84.118%
2024-10-28	32.95	32.95	32.74	32.74	-6.457%	6	17,383	+91.203%
2024-10-25	35.00	35.00	35.00	35.00	+9.000%	2	17,383	+78.857%
2024-10-24	31.58	32.20	31.58	32.11	-12.981%	6	17,383	+94.955%
2024-10-21	38.50	38.50	36.90	36.90	-7.842%	14	17,381	+69.648%
2024-10-17	39.95	41.00	39.95	40.04	+13.107%	11	17,381	+56.344%
2024-10-16	35.40	35.40	35.40	35.40	+3.207%	1	17,382	+76.836%
2024-10-15	36.56	36.56	34.30	34.30	-10.677%	6	17,382	+82.507%
2024-10-14	40.85	40.85	38.30	38.40	-0.052%	9	17,383	+63.021%
2024-10-11	37.80	38.43	37.78	38.42	-8.957%	172	17,382	+62.936%
2024-10-10	40.00	42.20	40.00	42.20	+14.208%	4	17,398	+48.341%
2024-10-09	36.95	36.95	36.95	36.95	-2.763%	20	17,399	+69.418%
2024-10-08	34.00	38.00	34.00	38.00	+11.765%	14	17,399	+64.737%
2024-10-07	35.55	35.69	34.00	34.00	+11.293%	31	17,401	+84.118%
2024-10-01	29.40	30.55	29.15	30.55	-4.382%	3	17,401	+104.910%
2024-09-30	31.90	31.95	31.90	31.95	-13.415%	2	17,402	+95.931%
2024-09-26	36.90	36.90	36.70	36.90	+8.529%	23	17,402	+69.648%
2024-09-24	32.74	34.00	32.74	34.00	+5.100%	3	17,403	+84.118%
2024-09-23	31.50	32.35	31.50	32.35	+0.310%	4	17,403	+93.509%
2024-09-20	31.30	32.50	31.30	32.25	+3.035%	16	17,401	+94.109%
2024-09-19	31.30	31.30	31.30	31.30	+15.926%	1	17,405	+100.000%
2024-09-18	28.30	28.30	27.00	27.00	-12.903%	2	17,405	+131.852%
2024-09-13	31.00	31.00	31.00	31.00	+3.333%	4	17,404	+101.935%
2024-09-12	26.09	30.06	26.09	30.00	+20.968%	10	17,406	+108.667%
2024-09-11	18.50	24.80	18.50	24.80	+29.843%	4	17,407	+152.419%
2024-09-10	16.90	19.10	16.90	19.10	-18.201%	14	17,404	+227.749%
2024-09-04	23.35	23.35	23.35	23.35	-0.214%	1	17,410	+168.094%
2024-09-03	24.50	24.50	23.25	23.40	-12.687%	40	17,411	+167.521%
2024-08-30	28.13	28.13	26.80	26.80	-2.190%	46	17,392	+133.582%
2024-08-29	26.60	27.40	26.60	27.40	+4.381%	3	17,392	+128.467%
2024-08-28	27.36	27.36	26.25	26.25	-3.846%	3	17,391	+138.476%
2024-08-27	25.93	27.30	25.93	27.30	-6.507%	17	17,392	+129.304%
2024-08-22	29.90	29.90	29.20	29.20	-3.471%	7	17,390	+114.384%
2024-08-21	30.25	30.25	30.25	30.25	-0.559%	10	17,386	+106.942%
2024-08-19	30.42	30.42	30.42	30.42	+0.099%	1	17,386	+105.786%
2024-08-15	29.00	30.39	29.00	30.39	+44.028%	14	17,385	+105.989%
2024-08-12	21.30	21.30	21.10	21.10	+4.975%	2	17,384	+196.682%
2024-08-08	16.90	20.10	16.90	20.10	-3.551%	401	17,384	+211.443%
2024-08-06	20.84	20.84	20.84	20.84	+3.168%	1	17,499	+200.384%
2024-08-05	14.98	20.20	14.98	20.20	+2.020%	5	17,499	+209.901%
2024-08-02	19.80	19.80	19.70	19.80	-17.500%	11	17,499	+216.162%
2024-08-01	25.00	25.00	23.75	24.00	-5.882%	15	17,504	+160.833%
2024-07-31	25.50	25.50	25.50	25.50	+34.211%	4	17,504	+145.490%
2024-07-30	20.92	20.92	19.00	19.00	-14.798%	401	17,504	+229.474%
2024-07-25	22.37	22.37	22.30	22.30	-3.043%	10	17,104	+180.717%
2024-07-24	25.35	26.00	23.00	23.00	-22.559%	555	17,105	+172.174%
2024-07-23	29.70	29.70	29.70	29.70	+7.220%	1	16,555	+110.774%
2024-07-22	26.90	27.70	26.90	27.70	-2.465%	352	16,554	+125.993%
2024-07-19	28.30	28.40	28.30	28.40	+6.168%	4	16,204	+120.423%
2024-07-18	26.90	26.90	26.75	26.75	+4.492%	3	16,204	+134.019%
2024-07-17	28.10	30.10	25.60	25.60	-20.249%	21	16,204	+144.531%
2024-07-16	33.50	33.70	31.00	32.10	-1.200%	506	16,200	+95.016%
2024-07-15	34.25	35.45	32.49	32.49	0.000%	28	15,700	+92.675%