Dark

AVGO20260116C184
AVGO Jan 16 2026 184.00 Call (AVGO260116C00184000)
option OPRA

EOD

May 8, 2025

44.75+8.354%(+3.45)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	44.75	44.75	44.75	44.75	+8.354%	40	1,609	0.000%
2025-05-06	40.86	41.30	40.86	41.30	-4.398%	23	1,609	+8.354%
2025-05-02	42.89	43.25	42.89	43.20	+8.352%	16	1,615	+3.588%
2025-05-01	39.87	39.87	39.87	39.87	+21.555%	1	1,613	+12.240%
2025-04-28	32.80	32.80	32.80	32.80	-7.736%	12	1,613	+36.433%
2025-04-25	34.25	35.60	33.30	35.55	+7.564%	50	1,613	+25.879%
2025-04-24	29.10	33.05	29.10	33.05	+21.284%	20	1,625	+35.401%
2025-04-23	27.25	27.25	27.25	27.25	+21.111%	1	1,621	+64.220%
2025-04-22	22.50	22.50	22.50	22.50	+11.552%	6	1,622	+98.889%
2025-04-21	22.15	22.15	20.17	20.17	-16.996%	20	1,622	+121.864%
2025-04-17	24.40	24.75	24.30	24.30	+3.360%	122	1,494	+84.156%
2025-04-16	23.51	23.51	23.51	23.51	-17.653%	1	1,494	+90.345%
2025-04-15	28.55	28.55	28.55	28.55	-4.515%	2	1,493	+56.743%
2025-04-14	29.35	29.90	29.35	29.90	-6.270%	8	1,495	+49.666%
2025-04-11	30.23	31.90	29.70	31.90	+28.629%	86	1,488	+40.282%
2025-04-10	26.95	28.10	24.80	24.80	-25.076%	11	1,488	+80.444%
2025-04-09	33.10	33.10	33.10	33.10	+55.765%	2	1,483	+35.196%
2025-04-08	22.40	23.05	20.70	21.25	+34.069%	5	1,483	+110.588%
2025-04-07	12.50	16.40	12.50	15.85	+1.929%	12	1,479	+182.334%
2025-04-04	12.80	15.55	12.80	15.55	-15.351%	44	1,477	+187.781%
2025-04-03	19.48	19.48	18.36	18.37	-11.256%	4	1,461	+143.604%
2025-03-31	20.70	20.70	20.70	20.70	-6.122%	10	1,460	+116.184%
2025-03-28	24.15	24.15	22.05	22.05	-9.816%	16	1,470	+102.948%
2025-03-27	25.80	25.80	23.60	24.45	-12.989%	268	1,469	+83.027%
2025-03-26	29.48	29.48	27.50	28.10	-19.943%	16	1,232	+59.253%
2025-03-25	35.10	35.10	35.10	35.10	+1.592%	1	1,236	+27.493%
2025-03-21	34.75	34.75	34.55	34.55	-8.234%	4	1,237	+29.522%
2025-03-19	37.64	37.65	37.64	37.65	-3.462%	5	1,236	+18.858%
2025-03-17	38.35	39.00	38.25	39.00	-2.133%	18	1,236	+14.744%
2025-03-13	39.80	39.85	39.75	39.85	-6.696%	110	1,285	+12.296%
2025-03-12	42.71	42.71	42.71	42.71	+6.775%	1	1,285	+4.776%
2025-03-11	39.10	40.00	38.32	40.00	+22.888%	14	1,285	+11.875%
2025-03-10	32.00	32.85	31.95	32.55	-16.151%	6	1,285	+37.481%
2025-03-07	31.83	39.00	31.83	38.82	+27.279%	58	1,282	+15.276%
2025-03-06	32.75	34.01	30.50	30.50	-19.312%	55	1,282	+46.721%
2025-03-05	37.80	37.80	37.80	37.80	+19.886%	1	1,239	+18.386%
2025-03-04	31.55	31.55	31.53	31.53	-19.669%	2	1,238	+41.928%
2025-02-28	41.85	41.85	39.25	39.25	-12.291%	8	1,238	+14.013%
2025-02-27	44.75	44.75	44.75	44.75	-10.321%	1	1,238	0.000%
2025-02-26	49.90	49.90	49.90	49.90	-3.107%	1	1,238	-10.321%
2025-02-24	50.74	51.50	50.74	51.50	-18.641%	8	1,238	-13.107%
2025-02-18	63.30	63.30	63.30	63.30	-9.765%	1	1,242	-29.305%
2025-02-10	67.65	70.15	67.65	70.15	+7.263%	2	1,242	-36.208%
2025-02-05	65.40	65.40	65.40	65.40	+13.443%	2	1,242	-31.575%
2025-02-03	57.70	57.70	57.65	57.65	+24.380%	2	1,242	-22.376%
2025-01-29	49.16	49.16	46.02	46.35	-6.552%	21	1,242	-3.452%
2025-01-28	47.35	49.60	44.85	49.60	+12.984%	67	1,247	-9.778%
2025-01-27	55.10	55.10	43.90	43.90	-38.515%	16	1,238	+1.936%
2025-01-23	71.40	71.40	71.40	71.40	-7.811%	2	1,235	-37.325%
2025-01-22	77.40	77.45	77.40	77.45	+4.380%	2	1,236	-42.221%
2025-01-21	74.20	74.20	74.20	74.20	+5.189%	1	1,234	-39.690%
2025-01-17	70.90	70.90	70.54	70.54	+11.614%	8	1,234	-36.561%
2025-01-14	63.25	63.25	63.20	63.20	-4.170%	2	1,234	-29.193%
2025-01-08	65.90	65.95	65.90	65.95	-6.054%	2	1,236	-32.146%
2025-01-03	70.20	70.20	70.20	70.20	-11.587%	2	1,236	-36.254%
2024-12-26	79.40	79.40	79.40	79.40	+21.240%	1	1,236	-43.640%
2024-12-20	65.47	65.49	65.47	65.49	+11.188%	10	1,236	-31.669%
2024-12-19	58.75	58.90	58.75	58.90	-5.061%	2	1,241	-24.024%
2024-12-18	69.40	69.40	62.04	62.04	-20.052%	2	1,241	-27.869%
2024-12-17	77.60	77.60	77.60	77.60	-3.242%	1	1,241	-42.332%
2024-12-16	79.52	80.40	79.51	80.20	+28.835%	200	1,144	-44.202%
2024-12-13	54.00	62.25	54.00	62.25	+105.785%	52	1,144	-28.112%
2024-12-12	30.25	30.25	30.25	30.25	-2.419%	3	1,142	+47.934%
2024-12-11	30.96	31.00	30.96	31.00	+3.333%	3	1,142	+44.355%
2024-12-06	28.68	30.00	28.68	30.00	+32.743%	14	1,144	+49.167%
2024-11-19	22.35	22.60	22.25	22.60	-14.717%	84	1,141	+98.009%
2024-11-14	26.50	26.50	26.50	26.50	-5.526%	1	1,132	+68.868%
2024-11-12	28.95	28.95	28.00	28.05	-6.030%	65	1,131	+59.537%
2024-11-11	29.95	29.95	29.85	29.85	-9.955%	16	1,122	+49.916%
2024-11-08	33.15	33.15	33.15	33.15	+9.226%	2	1,120	+34.992%
2024-11-06	30.35	30.35	30.35	30.35	+4.117%	1	1,120	+47.446%
2024-10-29	29.15	29.15	29.15	29.15	+7.169%	4	1,119	+53.516%
2024-10-28	27.20	27.20	27.20	27.20	-3.887%	9	1,123	+64.522%
2024-10-25	30.00	30.00	28.30	28.30	+5.794%	24	1,130	+58.127%
2024-10-24	27.32	27.32	26.75	26.75	-12.295%	84	1,127	+67.290%
2024-10-23	30.50	30.50	30.50	30.50	-3.481%	3	1,087	+46.721%
2024-10-22	31.60	31.60	31.60	31.60	-7.872%	3	1,084	+41.614%
2024-10-17	33.35	34.30	33.32	34.30	+13.201%	6	1,081	+30.466%
2024-10-16	30.10	30.30	29.85	30.30	+3.448%	45	1,086	+47.690%
2024-10-15	29.29	29.29	29.29	29.29	-13.954%	5	1,086	+52.783%
2024-10-14	34.04	34.04	34.04	34.04	+4.417%	3	1,082	+31.463%
2024-10-11	33.15	33.15	32.60	32.60	-8.014%	4	1,084	+37.270%
2024-10-10	35.44	35.44	35.44	35.44	+3.899%	1	1,085	+26.270%
2024-10-09	34.11	34.11	34.11	34.11	+7.569%	1	1,084	+31.193%
2024-10-08	31.71	31.71	31.71	31.71	+3.729%	3	1,083	+41.123%
2024-10-07	30.57	30.57	30.57	30.57	+18.259%	70	1,080	+46.385%
2024-09-23	25.85	25.85	25.85	25.85	-4.963%	1	1,150	+73.114%
2024-09-20	26.53	27.20	26.53	27.20	+17.749%	142	1,150	+64.522%
2024-09-16	23.10	23.10	23.10	23.10	+65.000%	800	1,080	+93.723%
2024-09-06	14.00	14.00	14.00	14.00	-39.130%	2	281	+219.643%
2024-08-29	23.00	23.00	23.00	23.00	-11.911%	1	281	+94.565%
2024-08-23	26.11	26.11	26.11	26.11	+63.188%	2	281	+71.390%
2024-08-08	16.00	16.00	16.00	16.00	-29.855%	1	281	+179.688%
2024-07-31	22.81	22.81	22.81	22.81	+20.053%	15	281	+96.186%
2024-07-26	19.00	19.00	19.00	19.00	-15.705%	2	266	+135.526%
2024-07-22	22.54	22.54	22.54	22.54	+8.889%	6	266	+98.536%
2024-07-18	20.70	20.70	20.70	20.70	-10.234%	2	260	+116.184%
2024-07-17	23.06	23.06	23.06	23.06	0.000%	1	260	+94.059%