Dark

AVGO20260116C210
AVGO Jan 16 2026 210.00 Call (AVGO260116C00210000)
option OPRA

EOD

May 12, 2025

40.00+22.212%(+7.27)181

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	39.73	40.00	37.00	40.00	+22.212%	181	5,838	0.000%
2025-05-09	33.72	33.72	31.90	32.73	-6.083%	130	5,952	+22.212%
2025-05-08	31.35	34.85	30.60	34.85	+12.347%	146	5,950	+14.778%
2025-05-07	27.70	31.02	27.52	31.02	+8.272%	53	5,923	+28.949%
2025-05-06	26.30	28.65	26.15	28.65	+1.416%	68	5,915	+39.616%
2025-05-05	28.45	29.18	28.25	28.25	-6.333%	91	5,929	+41.593%
2025-05-02	29.85	30.80	28.50	30.16	+11.911%	260	5,963	+32.626%
2025-05-01	26.70	28.55	26.10	26.95	+12.998%	89	6,024	+48.423%
2025-04-30	21.90	23.85	21.90	23.85	+2.361%	10	6,017	+67.715%
2025-04-29	23.25	23.30	23.15	23.30	-3.320%	13	6,017	+71.674%
2025-04-28	23.65	24.10	21.75	24.10	-0.124%	25	6,017	+65.975%
2025-04-25	22.25	24.25	22.25	24.13	+10.183%	872	6,004	+65.769%
2025-04-24	18.52	22.05	18.52	21.90	+31.059%	66	5,645	+82.648%
2025-04-23	17.74	18.35	16.71	16.71	+19.785%	167	5,679	+139.378%
2025-04-22	13.75	14.26	13.75	13.95	+5.762%	27	5,669	+186.738%
2025-04-21	12.50	13.19	12.30	13.19	-12.417%	21	5,683	+203.260%
2025-04-17	16.00	16.20	15.06	15.06	+3.790%	49	5,687	+165.604%
2025-04-16	16.52	16.52	14.17	14.51	-21.141%	186	5,687	+175.672%
2025-04-15	18.29	19.00	18.20	18.40	+1.939%	12	5,548	+117.391%
2025-04-14	19.55	20.02	18.05	18.05	-13.221%	32	5,547	+121.607%
2025-04-11	20.20	20.90	19.07	20.80	+22.353%	312	5,546	+92.308%
2025-04-10	18.60	18.60	15.98	17.00	-22.727%	1,008	5,513	+135.294%
2025-04-09	12.50	22.00	12.40	22.00	+69.231%	161	5,569	+81.818%
2025-04-08	13.40	14.50	12.77	13.00	+29.353%	257	5,586	+207.692%
2025-04-07	6.95	11.82	6.95	10.05	+4.145%	186	5,513	+298.010%
2025-04-04	7.91	9.65	6.85	9.65	+0.836%	1,962	5,502	+314.508%
2025-04-03	11.80	12.25	9.57	9.57	-36.623%	241	5,703	+317.973%
2025-04-02	13.85	15.50	13.85	15.10	+16.333%	101	5,710	+164.901%
2025-04-01	13.20	13.85	12.98	12.98	-5.531%	24	5,710	+208.166%
2025-03-31	12.20	13.74	12.20	13.74	-4.251%	77	5,699	+191.121%
2025-03-28	15.00	15.00	13.98	14.35	-7.598%	98	5,707	+178.746%
2025-03-27	16.00	16.56	15.00	15.53	-14.435%	90	5,683	+157.566%
2025-03-26	21.55	21.55	17.83	18.15	-18.573%	182	5,665	+120.386%
2025-03-25	23.20	23.72	22.29	22.29	-8.460%	43	5,767	+79.453%
2025-03-24	25.77	25.80	24.35	24.35	+1.883%	29	5,749	+64.271%
2025-03-21	22.99	24.53	22.99	23.90	-1.646%	16	5,749	+67.364%
2025-03-20	25.50	25.63	23.90	24.30	-8.543%	24	5,743	+64.609%
2025-03-19	23.41	28.10	23.41	26.57	+12.920%	26	5,751	+50.546%
2025-03-18	24.70	24.70	23.00	23.53	-12.852%	17	5,763	+69.996%
2025-03-17	24.50	27.95	24.50	27.00	-0.917%	55	5,751	+48.148%
2025-03-14	28.70	28.70	27.10	27.25	+6.654%	80	5,744	+46.789%
2025-03-13	27.75	28.00	25.55	25.55	-9.558%	64	5,686	+56.556%
2025-03-12	28.60	30.60	27.50	28.25	+7.414%	473	5,686	+41.593%
2025-03-11	26.03	28.20	24.50	26.30	+13.656%	22	5,919	+52.091%
2025-03-10	25.30	25.30	20.93	23.14	-16.852%	205	5,908	+72.861%
2025-03-07	23.95	27.83	21.90	27.83	+32.461%	70	5,891	+43.730%
2025-03-06	20.00	23.65	20.00	21.01	-22.185%	41	5,883	+90.386%
2025-03-05	25.40	27.00	24.30	27.00	+5.140%	360	5,888	+48.148%
2025-03-04	23.75	27.14	21.65	25.68	+10.690%	93	5,694	+55.763%
2025-03-03	26.30	27.50	22.90	23.20	-19.584%	63	5,701	+72.414%
2025-02-28	28.70	30.63	27.35	28.85	-3.833%	324	5,700	+38.648%
2025-02-27	41.15	41.15	30.00	30.00	-19.398%	169	5,816	+33.333%
2025-02-26	36.02	37.84	35.55	37.22	+17.413%	368	5,705	+7.469%
2025-02-25	33.00	33.00	31.16	31.70	-9.429%	36	5,643	+26.183%
2025-02-24	40.52	40.52	35.00	35.00	-14.634%	108	5,642	+14.286%
2025-02-21	43.00	43.00	41.00	41.00	-10.947%	16	5,626	-2.439%
2025-02-20	45.50	46.04	45.23	46.04	-1.540%	7	5,628	-13.119%
2025-02-19	46.00	46.76	46.00	46.76	-3.168%	3	5,630	-14.457%
2025-02-18	49.25	49.25	46.23	48.29	-6.324%	91	5,632	-17.167%
2025-02-14	51.55	51.55	51.55	51.55	+0.194%	4	5,623	-22.405%
2025-02-13	54.00	54.00	51.45	51.45	-5.231%	8	5,623	-22.255%
2025-02-12	53.00	54.29	53.00	54.29	-1.291%	3	5,623	-26.322%
2025-02-11	51.80	55.75	51.80	55.00	+3.872%	19	5,623	-27.273%
2025-02-10	49.40	53.35	49.40	52.95	+12.900%	15	5,625	-24.457%
2025-02-07	52.25	52.25	46.90	46.90	-8.755%	12	5,630	-14.712%
2025-02-06	52.15	52.15	49.30	51.40	-1.927%	10	5,631	-22.179%
2025-02-05	50.16	55.60	50.16	52.41	+15.619%	22	5,632	-23.679%
2025-02-04	44.10	45.33	44.10	45.33	+2.464%	4	5,642	-11.758%
2025-02-03	40.80	44.24	40.60	44.24	-1.689%	38	5,642	-9.584%
2025-01-31	43.60	48.05	41.85	45.00	+11.386%	36	5,643	-11.111%
2025-01-30	41.81	45.00	40.35	40.40	+14.448%	30	5,649	-0.990%
2025-01-29	34.30	37.71	34.00	35.30	-0.563%	69	5,656	+13.314%
2025-01-28	36.54	36.55	31.40	35.50	+8.100%	102	5,660	+12.676%
2025-01-27	38.17	41.60	30.55	32.84	-45.038%	812	5,656	+21.803%
2025-01-24	59.75	59.75	59.75	59.75	+9.212%	8	5,025	-33.054%
2025-01-23	55.10	55.10	54.71	54.71	-5.997%	17	5,022	-26.887%
2025-01-22	62.10	62.10	58.20	58.20	+0.345%	12	5,036	-31.271%
2025-01-21	56.50	58.37	56.50	58.00	+5.455%	13	5,032	-31.034%
2025-01-17	53.10	55.05	53.10	55.00	+7.422%	36	5,027	-27.273%
2025-01-16	52.66	52.67	51.20	51.20	+5.350%	9	5,027	-21.875%
2025-01-15	48.00	49.50	48.00	48.60	+0.310%	38	5,029	-17.695%
2025-01-14	50.35	50.35	48.45	48.45	+2.302%	6	5,029	-17.441%
2025-01-13	48.68	48.68	47.36	47.36	+3.860%	2	5,029	-15.541%
2025-01-10	46.70	46.70	45.60	45.60	-9.792%	32	5,029	-12.281%
2025-01-08	50.05	50.55	49.95	50.55	-2.319%	21	5,036	-20.870%
2025-01-07	51.30	52.40	51.30	51.75	-4.520%	6	5,036	-22.705%
2025-01-06	54.54	54.54	54.20	54.20	+3.435%	3	5,036	-26.199%
2025-01-03	54.10	55.32	51.80	52.40	-0.209%	96	5,038	-23.664%
2025-01-02	55.12	55.14	52.51	52.51	-1.759%	33	5,046	-23.824%
2024-12-31	53.00	53.45	52.72	53.45	-2.818%	20	5,015	-25.164%
2024-12-30	55.00	55.00	55.00	55.00	-9.316%	3	5,015	-27.273%
2024-12-27	57.60	60.65	57.60	60.65	-6.836%	6	5,015	-34.048%
2024-12-26	60.00	65.10	60.00	65.10	+11.092%	23	5,015	-38.556%
2024-12-24	58.20	58.60	58.13	58.60	+8.318%	23	5,037	-31.741%
2024-12-23	51.35	55.00	51.09	54.10	+13.727%	41	5,037	-26.063%
2024-12-20	44.90	51.38	44.90	47.57	+5.360%	85	5,059	-15.913%
2024-12-19	48.35	49.20	43.80	45.15	-4.847%	26	5,075	-11.406%
2024-12-18	58.05	58.05	45.00	47.45	-19.576%	185	5,077	-15.701%
2024-12-17	60.55	61.70	56.60	59.00	-14.144%	73	5,027	-32.203%
2024-12-16	55.45	69.34	55.45	68.72	+43.167%	214	5,066	-41.793%
2024-12-13	39.75	49.78	38.48	48.00	+122.531%	1,058	4,988	-16.667%
2024-12-12	20.60	21.75	20.05	21.57	-5.849%	45	5,130	+85.443%
2024-12-11	22.18	23.10	22.18	22.91	+38.680%	8	5,101	+74.596%
2024-12-10	18.60	18.60	16.52	16.52	-13.053%	5	5,103	+142.131%
2024-12-09	20.26	20.26	19.00	19.00	-5.000%	11	5,103	+110.526%
2024-12-06	18.61	20.00	18.61	20.00	+23.457%	322	5,102	+100.000%
2024-12-05	16.70	16.90	16.20	16.20	+1.887%	11	5,186	+146.914%
2024-12-04	17.40	17.40	15.90	15.90	+5.298%	3	5,176	+151.572%
2024-12-03	15.10	15.10	15.10	15.10	+6.714%	5	5,176	+164.901%
2024-12-02	14.72	14.72	14.15	14.15	+8.596%	22	5,181	+182.686%
2024-11-29	13.03	13.03	13.03	13.03	+5.506%	2	5,179	+206.984%
2024-11-27	12.11	12.35	11.70	12.35	-7.836%	86	5,230	+223.887%
2024-11-26	13.50	13.50	13.40	13.40	-5.965%	5	5,230	+198.507%
2024-11-22	14.38	14.40	14.25	14.25	-3.521%	14	5,227	+180.702%
2024-11-21	14.76	14.90	14.76	14.77	+7.653%	64	5,194	+170.819%
2024-11-20	13.85	14.10	13.72	13.72	-7.422%	45	5,194	+191.545%
2024-11-19	14.95	14.95	14.82	14.82	-1.200%	3	5,207	+169.906%
2024-11-18	15.05	15.05	15.00	15.00	+0.806%	79	5,209	+166.667%
2024-11-15	16.40	16.40	14.88	14.88	-12.212%	26	5,184	+168.817%
2024-11-14	17.52	17.52	16.95	16.95	-10.317%	21	5,186	+135.988%
2024-11-12	20.55	20.55	18.90	18.90	-7.125%	2	5,172	+111.640%
2024-11-11	20.14	20.35	19.92	20.35	-12.322%	5	5,171	+96.560%
2024-11-07	23.10	23.24	23.10	23.21	+10.524%	6	5,168	+72.340%
2024-11-06	19.95	21.00	19.95	21.00	+15.385%	2	5,170	+90.476%
2024-11-01	18.20	18.20	18.20	18.20	-2.674%	4	5,169	+119.780%
2024-10-31	18.70	18.70	18.70	18.70	-14.806%	1	5,171	+113.904%
2024-10-30	21.95	21.95	21.95	21.95	+1.386%	1	5,171	+82.232%
2024-10-29	19.10	21.65	19.00	21.65	+17.027%	16	5,171	+84.758%
2024-10-28	18.50	18.50	18.50	18.50	-8.234%	18	5,158	+116.216%
2024-10-25	20.08	20.47	20.08	20.16	+4.673%	40	5,147	+98.413%
2024-10-23	21.50	21.50	19.26	19.26	-13.438%	4	5,152	+107.684%
2024-10-22	22.25	22.25	22.25	22.25	+0.451%	6	5,151	+79.775%
2024-10-21	22.19	22.38	22.15	22.15	-4.320%	23	5,151	+80.587%
2024-10-17	23.15	25.53	23.15	23.15	+14.604%	65	5,148	+72.786%
2024-10-16	21.50	21.50	20.20	20.20	+1.000%	6	5,165	+98.020%
2024-10-15	19.68	20.30	19.68	20.00	-14.163%	26	5,164	+100.000%
2024-10-14	24.62	24.65	22.76	23.30	-8.340%	1,569	5,162	+71.674%
2024-10-10	26.20	26.20	25.42	25.42	+2.749%	9	4,027	+57.356%
2024-10-09	24.30	24.74	24.30	24.74	+7.239%	2	4,027	+61.681%
2024-10-08	22.00	23.15	22.00	23.07	+17.226%	5	4,026	+73.385%
2024-10-07	21.20	21.29	19.68	19.68	-5.612%	17	4,023	+103.252%
2024-10-04	20.73	20.85	20.73	20.85	+10.317%	6	4,025	+91.847%
2024-10-03	18.15	18.90	18.15	18.90	-0.421%	6	4,026	+111.640%
2024-10-02	17.24	18.98	17.24	18.98	+12.976%	3	4,025	+110.748%
2024-10-01	16.80	16.80	16.80	16.80	-7.182%	5	4,026	+138.095%
2024-09-30	18.31	19.00	18.10	18.10	-5.974%	4	4,026	+120.994%
2024-09-27	20.20	20.20	19.25	19.25	-12.975%	6	4,028	+107.792%
2024-09-26	22.45	22.45	20.81	22.12	+9.235%	45	4,029	+80.832%
2024-09-25	20.45	20.45	20.00	20.25	-0.246%	15	4,072	+97.531%
2024-09-24	20.25	20.30	19.51	20.30	+10.326%	56	4,077	+97.044%
2024-09-23	18.13	18.55	18.10	18.40	+2.222%	41	4,106	+117.391%
2024-09-20	18.00	18.00	18.00	18.00	+2.564%	42	4,090	+122.222%
2024-09-19	17.95	18.60	17.55	17.55	+6.622%	137	4,072	+127.920%
2024-09-18	15.85	16.46	15.64	16.46	+5.176%	23	4,143	+143.013%
2024-09-17	16.50	16.50	15.65	15.65	-5.723%	19	4,152	+155.591%
2024-09-16	16.48	16.60	16.48	16.60	-8.741%	31	4,149	+140.964%
2024-09-13	17.76	18.22	17.76	18.19	+2.768%	54	4,179	+119.901%
2024-09-12	14.50	17.70	14.50	17.70	+25.532%	152	4,184	+125.989%
2024-09-11	10.30	14.10	10.30	14.10	+37.026%	197	4,196	+183.688%
2024-09-10	9.00	10.83	9.00	10.29	+35.395%	8	4,006	+288.727%
2024-09-09	8.05	8.05	7.03	7.60	-5.590%	54	4,011	+426.316%
2024-09-06	8.65	8.80	8.05	8.05	-38.550%	1,892	4,010	+396.894%
2024-09-05	12.70	13.92	12.70	13.10	+3.150%	38	4,826	+205.344%
2024-09-04	12.70	12.70	12.70	12.70	-3.861%	6	4,823	+214.961%
2024-09-03	13.60	13.60	13.21	13.21	-16.918%	62	4,823	+202.801%
2024-08-30	15.64	16.10	15.64	15.90	+1.274%	36	4,768	+151.572%
2024-08-29	16.10	16.38	14.80	15.70	+8.651%	251	4,768	+154.777%
2024-08-28	14.45	14.45	14.45	14.45	-8.544%	10	4,803	+176.817%
2024-08-27	15.00	16.19	15.00	15.80	-0.629%	19	4,793	+153.165%
2024-08-26	15.90	15.90	15.90	15.90	-12.155%	50	4,792	+151.572%
2024-08-23	17.80	18.10	17.70	18.10	+1.685%	92	4,742	+120.994%
2024-08-22	19.70	19.70	17.80	17.80	+2.594%	68	4,747	+124.719%
2024-08-20	18.14	18.14	17.35	17.35	+5.152%	62	4,755	+130.548%
2024-08-19	16.70	16.70	16.40	16.50	-6.250%	156	4,744	+142.424%
2024-08-16	17.60	17.60	17.60	17.60	-2.493%	2	4,600	+127.273%
2024-08-15	15.60	18.05	15.60	18.05	+36.226%	13	4,601	+121.607%
2024-08-14	14.00	14.00	13.25	13.25	+7.724%	8	4,602	+201.887%
2024-08-13	11.70	12.30	11.70	12.30	+4.237%	66	4,600	+225.203%
2024-08-12	11.64	11.80	11.63	11.80	+9.259%	23	4,540	+238.983%
2024-08-09	10.80	10.80	10.80	10.80	+2.857%	12	4,529	+270.370%
2024-08-08	10.50	10.50	10.50	10.50	+16.667%	12	4,529	+280.952%
2024-08-07	12.18	12.18	9.00	9.00	-17.431%	34	4,541	+344.444%
2024-08-06	12.02	12.02	10.90	10.90	-1.802%	10	4,541	+266.972%
2024-08-05	7.40	11.10	7.40	11.10	-0.893%	47	4,547	+260.360%
2024-08-02	10.10	11.62	10.10	11.20	-16.418%	43	4,578	+257.143%
2024-08-01	14.80	14.80	13.40	13.40	-8.219%	9	4,570	+198.507%
2024-07-31	12.83	14.60	12.83	14.60	+43.137%	32	4,567	+173.973%
2024-07-30	10.20	10.20	10.20	10.20	-19.368%	6	4,596	+292.157%
2024-07-29	13.30	13.80	12.65	12.65	-1.862%	48	4,596	+216.206%
2024-07-26	13.11	13.22	12.75	12.89	+6.529%	44	4,596	+210.318%
2024-07-25	11.50	12.10	11.50	12.10	-10.370%	20	4,575	+230.579%
2024-07-24	15.50	15.50	13.50	13.50	-21.965%	71	4,567	+196.296%
2024-07-23	16.00	17.30	16.00	17.30	+10.897%	33	4,575	+131.214%
2024-07-22	15.60	15.60	15.60	15.60	+4.000%	6	4,555	+156.410%
2024-07-19	16.90	16.90	15.00	15.00	+3.448%	15	4,555	+166.667%
2024-07-18	15.10	15.10	13.80	14.50	-1.495%	73	4,556	+175.862%
2024-07-17	15.80	16.05	14.72	14.72	-20.432%	11	4,545	+171.739%
2024-07-16	20.30	20.30	18.50	18.50	-7.500%	13	4,544	+116.216%
2024-07-15	19.83	21.50	19.80	20.00	0.000%	45	4,543	+100.000%