Dark

AVGO20260116C205
AVGO Jan 16 2026 205.00 Call (AVGO260116C00205000)
option OPRA

EOD

May 12, 2025

40.80+15.417%(+5.45)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	39.88	40.80	39.65	40.80	+15.417%	16	1,048	0.000%
2025-05-09	35.60	35.60	34.30	35.35	-4.973%	108	1,061	+15.417%
2025-05-08	33.30	37.35	32.85	37.20	+11.712%	98	1,076	+9.677%
2025-05-07	29.60	33.30	29.60	33.30	+10.265%	68	1,033	+22.523%
2025-05-06	28.50	30.20	28.40	30.20	-2.107%	20	1,016	+35.099%
2025-05-05	30.30	31.55	30.27	30.85	-4.931%	23	1,024	+32.253%
2025-05-02	32.35	33.33	31.50	32.45	+6.219%	82	1,029	+25.732%
2025-05-01	28.15	30.55	28.15	30.55	+22.200%	20	1,038	+33.552%
2025-04-30	24.20	25.00	24.20	25.00	-3.063%	9	1,038	+63.200%
2025-04-29	25.95	25.95	25.20	25.79	-0.617%	104	1,038	+58.201%
2025-04-28	25.50	25.95	24.25	25.95	-1.890%	27	1,057	+57.225%
2025-04-25	26.10	26.45	26.10	26.45	+14.502%	4	1,046	+54.253%
2025-04-24	21.85	23.10	21.35	23.10	+24.528%	16	1,045	+76.623%
2025-04-23	19.35	19.35	18.55	18.55	+22.039%	9	1,045	+119.946%
2025-04-22	15.25	15.25	15.20	15.20	+5.482%	5	1,045	+168.421%
2025-04-21	13.74	14.41	13.72	14.41	-20.824%	103	1,045	+183.137%
2025-04-16	18.15	18.20	18.05	18.20	-13.948%	135	1,012	+124.176%
2025-04-15	21.15	21.15	21.15	21.15	+0.237%	4	947	+92.908%
2025-04-14	21.15	21.15	20.75	21.10	-4.308%	14	949	+93.365%
2025-04-11	22.05	22.05	22.05	22.05	+16.053%	2	958	+85.034%
2025-04-10	19.63	19.75	17.96	19.00	-16.667%	33	958	+114.737%
2025-04-09	17.70	22.80	17.70	22.80	+83.871%	44	951	+78.947%
2025-04-08	16.25	16.25	12.40	12.40	+13.242%	312	978	+229.032%
2025-04-07	7.75	11.41	7.75	10.95	+19.022%	37	817	+272.603%
2025-04-04	8.35	9.20	7.56	9.20	-20.346%	154	830	+343.478%
2025-04-03	12.75	12.75	11.40	11.55	-29.915%	20	901	+253.247%
2025-04-02	16.48	16.48	16.48	16.48	+9.139%	3	897	+147.573%
2025-04-01	14.40	15.10	14.40	15.10	-1.307%	63	897	+170.199%
2025-03-31	14.40	15.30	14.17	15.30	-2.795%	56	937	+166.667%
2025-03-28	15.55	15.80	15.55	15.74	-6.588%	42	899	+159.212%
2025-03-27	17.30	17.40	16.85	16.85	-15.113%	45	898	+142.136%
2025-03-26	23.39	23.39	19.65	19.85	-17.635%	21	885	+105.542%
2025-03-25	25.23	25.23	24.10	24.10	-13.153%	3	884	+69.295%
2025-03-24	27.94	27.94	27.75	27.75	+4.677%	6	883	+47.027%
2025-03-21	25.88	26.51	25.33	26.51	+1.962%	42	887	+53.904%
2025-03-20	27.35	27.35	26.00	26.00	-11.202%	36	908	+56.923%
2025-03-19	24.48	29.28	24.48	29.28	+12.745%	16	901	+39.344%
2025-03-18	26.49	26.49	25.97	25.97	-9.386%	3	897	+57.104%
2025-03-17	27.95	29.35	27.82	28.66	-4.051%	16	895	+42.359%
2025-03-14	30.82	30.82	29.87	29.87	+5.922%	4	893	+36.592%
2025-03-13	28.70	28.70	28.20	28.20	-6.869%	2	892	+44.681%
2025-03-12	32.84	32.84	29.55	30.28	+8.530%	17	892	+34.742%
2025-03-11	27.58	27.90	27.58	27.90	+17.573%	63	883	+46.237%
2025-03-10	27.93	27.93	23.55	23.73	-18.172%	10	823	+71.934%
2025-03-07	25.00	29.00	23.90	29.00	+31.818%	154	819	+40.690%
2025-03-06	24.46	24.55	22.00	22.00	-22.807%	37	783	+85.455%
2025-03-05	26.99	28.51	26.99	28.50	+5.948%	8	785	+43.158%
2025-03-04	23.28	26.90	23.28	26.90	+4.873%	24	781	+51.673%
2025-03-03	29.87	29.87	25.45	25.65	-20.588%	21	797	+59.064%
2025-02-28	30.95	32.80	29.65	32.30	+0.435%	166	798	+26.316%
2025-02-27	41.80	41.80	32.16	32.16	-17.644%	50	756	+26.866%
2025-02-26	38.65	39.05	38.30	39.05	+14.853%	24	738	+4.481%
2025-02-25	33.94	34.80	33.45	34.00	-11.917%	34	725	+20.000%
2025-02-24	43.28	43.28	38.60	38.60	-11.731%	23	741	+5.699%
2025-02-21	48.30	48.42	43.73	43.73	-9.368%	24	743	-6.700%
2025-02-20	48.39	49.00	48.25	48.25	-5.113%	12	750	-15.440%
2025-02-19	50.85	50.85	50.85	50.85	+1.497%	1	741	-19.764%
2025-02-18	49.25	50.10	48.95	50.10	-9.713%	19	741	-18.563%
2025-02-14	52.80	55.55	52.80	55.49	+0.891%	18	744	-26.473%
2025-02-12	55.90	55.90	55.00	55.00	-4.762%	11	744	-25.818%
2025-02-11	54.45	57.75	54.45	57.75	+2.357%	3	744	-29.351%
2025-02-10	52.00	56.42	52.00	56.42	+13.521%	4	746	-27.685%
2025-02-07	50.00	50.00	49.70	49.70	-7.190%	4	745	-17.907%
2025-02-06	53.00	53.55	53.00	53.55	-4.885%	5	745	-23.810%
2025-02-05	55.24	57.70	53.35	56.30	+16.805%	20	744	-27.531%
2025-02-04	48.20	48.20	48.20	48.20	+8.193%	7	752	-15.353%
2025-02-03	43.15	45.65	43.15	44.55	-5.993%	21	759	-8.418%
2025-01-31	46.00	50.22	46.00	47.39	+5.311%	34	762	-13.906%
2025-01-30	45.50	47.00	43.60	45.00	+21.622%	17	765	-9.333%
2025-01-29	39.75	39.75	35.76	37.00	-0.937%	166	770	+10.270%
2025-01-28	39.20	39.20	33.50	37.35	+5.807%	178	760	+9.237%
2025-01-27	41.00	42.50	33.11	35.30	-43.745%	181	662	+15.581%
2025-01-24	62.75	62.75	62.75	62.75	+1.128%	2	540	-34.980%
2025-01-22	62.17	62.17	62.05	62.05	+0.405%	100	540	-34.247%
2025-01-21	61.80	61.80	61.80	61.80	+10.792%	5	569	-33.981%
2025-01-16	55.78	55.78	55.78	55.78	+11.116%	1	569	-26.856%
2025-01-14	52.00	52.03	50.20	50.20	-3.923%	5	569	-18.725%
2025-01-13	50.20	52.25	50.20	52.25	+2.451%	3	568	-21.914%
2025-01-10	48.70	51.00	48.70	51.00	-11.658%	12	568	-20.000%
2025-01-06	57.73	57.73	57.73	57.73	+4.470%	1	566	-29.326%
2025-01-03	55.26	55.26	55.26	55.26	-1.760%	2	567	-26.167%
2025-01-02	58.49	58.49	56.05	56.25	-6.140%	4	568	-27.467%
2024-12-30	57.55	60.75	57.00	59.93	-4.035%	107	566	-31.921%
2024-12-27	62.45	62.45	62.45	62.45	+9.370%	2	470	-34.668%
2024-12-23	56.00	57.85	54.40	57.10	+20.211%	56	469	-28.546%
2024-12-20	47.50	49.65	47.50	47.50	+2.371%	7	444	-14.105%
2024-12-19	51.52	51.52	46.40	46.40	-8.930%	35	439	-12.069%
2024-12-18	53.57	53.57	50.30	50.95	-15.813%	35	434	-19.921%
2024-12-17	62.22	62.22	60.20	60.52	-10.473%	27	424	-32.584%
2024-12-16	60.10	67.60	60.10	67.60	+34.314%	72	456	-39.645%
2024-12-13	46.15	50.33	43.67	50.33	+117.221%	158	456	-18.935%
2024-12-12	21.50	23.40	21.50	23.17	-4.414%	52	384	+76.090%
2024-12-11	24.24	24.24	24.24	24.24	+33.701%	25	390	+68.317%
2024-12-10	19.08	19.08	17.62	18.13	-14.157%	5	376	+125.041%
2024-12-09	22.62	22.62	20.86	21.12	-4.650%	3	375	+93.182%
2024-12-06	19.30	22.15	19.30	22.15	+29.155%	666	376	+84.199%
2024-12-04	17.54	17.56	17.15	17.15	+29.434%	6	125	+137.901%
2024-11-27	13.25	13.25	13.25	13.25	-15.064%	9	134	+207.925%
2024-11-25	15.60	15.60	15.60	15.60	+3.723%	1	134	+161.538%
2024-11-20	14.97	15.04	14.97	15.04	-6.000%	9	134	+171.277%
2024-11-19	16.00	16.00	16.00	16.00	-23.077%	4	131	+155.000%
2024-11-12	20.80	20.80	20.80	20.80	+11.230%	3	127	+96.154%
2024-10-31	20.39	20.39	18.60	18.70	-22.374%	38	130	+118.182%
2024-10-29	23.40	24.09	23.40	24.09	+11.116%	4	131	+69.365%
2024-10-25	21.05	21.68	21.05	21.68	+10.219%	28	133	+88.192%
2024-10-24	19.70	19.70	19.65	19.67	-5.885%	4	133	+107.422%
2024-10-23	20.90	20.90	20.90	20.90	-10.988%	1	131	+95.215%
2024-10-18	23.48	23.48	23.48	23.48	+6.485%	4	130	+73.765%
2024-10-15	22.05	22.05	22.05	22.05	-20.826%	2	129	+85.034%
2024-10-09	27.85	27.85	27.85	27.85	+12.298%	37	127	+46.499%
2024-10-08	23.35	24.90	23.35	24.80	+18.095%	42	115	+64.516%
2024-09-27	21.00	21.00	21.00	21.00	-13.793%	2	117	+94.286%
2024-09-26	24.36	24.36	24.36	24.36	+9.238%	1	117	+67.488%
2024-09-25	22.30	22.30	22.30	22.30	+8.147%	1	117	+82.960%
2024-09-23	20.62	20.62	20.62	20.62	+3.203%	1	116	+97.866%
2024-09-19	19.94	19.98	19.94	19.98	+15.159%	15	115	+104.204%
2024-09-17	17.40	17.40	17.35	17.35	+105.325%	2	115	+135.159%
2024-09-09	8.45	8.45	8.45	8.45	-3.096%	8	114	+382.840%
2024-09-06	9.47	9.47	8.72	8.72	-39.904%	62	106	+367.890%
2024-09-05	14.28	14.99	14.28	14.51	-14.142%	23	108	+181.185%
2024-08-29	16.90	16.90	16.90	16.90	-12.435%	3	108	+141.420%
2024-08-23	19.49	19.49	19.30	19.30	+4.381%	6	105	+111.399%
2024-08-22	21.13	21.13	18.49	18.49	+1.038%	6	105	+120.660%
2024-08-15	18.30	18.30	18.30	18.30	+59.965%	1	100	+122.951%
2024-08-08	11.44	11.44	11.44	11.44	+19.167%	2	100	+256.643%
2024-08-07	11.40	11.60	9.60	9.60	-17.241%	34	99	+325.000%
2024-08-06	11.60	11.60	11.60	11.60	-3.894%	3	93	+251.724%
2024-08-05	12.24	12.24	11.88	12.07	-15.594%	20	90	+238.028%
2024-07-25	14.30	14.30	14.30	14.30	0.000%	5	90	+185.315%