Dark

AVGO20260116C215
AVGO Jan 16 2026 215.00 Call (AVGO260116C00215000)
option OPRA

EOD

May 12, 2025

36.77+23.805%(+7.07)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	36.85	36.85	34.53	36.77	+23.805%	45	3,676	0.000%
2025-05-09	29.70	29.70	29.70	29.70	-7.621%	2	3,684	+23.805%
2025-05-08	30.25	32.52	30.25	32.15	+12.807%	34	3,684	+14.370%
2025-05-07	26.10	28.50	26.10	28.50	+9.996%	24	3,670	+29.018%
2025-05-06	24.50	25.91	24.40	25.91	-0.728%	9	3,675	+41.914%
2025-05-05	27.17	27.17	26.10	26.10	-5.776%	16	3,679	+40.881%
2025-05-02	27.85	28.50	26.80	27.70	+11.245%	278	3,669	+32.744%
2025-05-01	24.30	25.75	24.30	24.90	+17.730%	21	3,635	+47.671%
2025-04-30	21.20	21.20	21.15	21.15	-3.248%	20	3,630	+73.853%
2025-04-29	21.35	21.86	21.35	21.86	+4.344%	3	3,630	+68.207%
2025-04-28	20.95	20.95	20.95	20.95	-2.784%	1	3,631	+75.513%
2025-04-25	20.40	22.25	20.15	21.55	+9.114%	538	3,630	+70.626%
2025-04-24	17.40	20.16	17.40	19.75	+24.370%	40	3,622	+86.177%
2025-04-23	15.88	15.88	15.88	15.88	+26.333%	1	3,655	+131.549%
2025-04-22	12.70	12.70	12.50	12.57	+13.756%	8	3,654	+192.522%
2025-04-21	12.15	12.15	11.05	11.05	-22.183%	5	3,662	+232.760%
2025-04-17	13.60	14.20	13.50	14.20	+3.123%	13	3,642	+158.944%
2025-04-16	13.85	15.35	13.77	13.77	-17.791%	65	3,642	+167.030%
2025-04-15	16.90	17.25	16.75	16.75	-11.981%	11	3,661	+119.522%
2025-04-11	18.55	19.12	17.70	19.03	+23.974%	184	3,664	+93.221%
2025-04-10	16.20	16.70	14.92	15.35	-10.391%	39	3,622	+139.544%
2025-04-09	11.15	18.35	11.15	17.13	+73.909%	30	3,615	+114.653%
2025-04-08	12.85	13.20	9.58	9.85	+8.242%	704	3,616	+273.299%
2025-04-07	7.65	9.55	7.65	9.10	+22.148%	25	3,529	+304.066%
2025-04-04	7.10	8.20	6.00	7.45	-19.022%	256	3,527	+393.557%
2025-04-03	10.40	10.90	9.20	9.20	-33.430%	12	3,529	+299.674%
2025-04-02	12.28	13.82	12.28	13.82	+10.560%	2	3,530	+166.064%
2025-04-01	11.63	12.50	11.63	12.50	-1.961%	8	3,531	+194.160%
2025-03-31	11.38	12.75	11.31	12.75	-5.904%	101	3,531	+188.392%
2025-03-28	12.84	13.55	12.79	13.55	-5.245%	128	3,497	+171.365%
2025-03-27	14.70	14.70	13.45	14.30	-13.333%	182	3,483	+157.133%
2025-03-26	18.55	18.55	16.40	16.50	-20.482%	7	3,511	+122.848%
2025-03-25	21.87	21.87	20.75	20.75	-11.890%	41	3,507	+77.205%
2025-03-24	23.75	23.92	23.55	23.55	+2.391%	8	3,490	+56.136%
2025-03-21	21.45	23.00	21.45	23.00	+4.261%	16	3,491	+59.870%
2025-03-20	22.06	22.06	22.06	22.06	-10.869%	1	3,492	+66.682%
2025-03-19	23.45	24.75	23.36	24.75	+13.272%	44	3,492	+48.566%
2025-03-18	21.85	21.85	21.85	21.85	-13.225%	1	3,492	+68.284%
2025-03-17	24.64	25.18	24.50	25.18	-1.255%	4	3,493	+46.029%
2025-03-14	26.15	26.15	25.50	25.50	+8.051%	120	3,492	+44.196%
2025-03-13	26.50	26.50	23.60	23.60	-9.579%	4	3,496	+55.805%
2025-03-12	28.42	28.42	26.10	26.10	+3.777%	6	3,496	+40.881%
2025-03-11	23.76	26.95	23.19	25.15	+27.535%	38	3,492	+46.203%
2025-03-10	21.35	21.85	19.72	19.72	-18.848%	74	3,491	+86.460%
2025-03-07	21.85	24.30	20.55	24.30	+24.807%	38	3,462	+51.317%
2025-03-06	21.28	21.28	19.47	19.47	-23.043%	181	3,461	+88.855%
2025-03-05	25.30	25.30	25.30	25.30	+11.947%	1	3,461	+45.336%
2025-03-04	20.29	23.64	19.90	22.60	+1.119%	102	3,461	+62.699%
2025-03-03	29.00	29.00	21.60	22.35	-19.022%	41	3,394	+64.519%
2025-02-28	27.20	28.10	25.50	27.60	-4.167%	98	3,393	+33.225%
2025-02-27	37.91	37.91	28.55	28.80	-16.763%	28	3,391	+27.674%
2025-02-26	34.27	35.54	33.80	34.60	+14.760%	9	3,401	+6.272%
2025-02-25	31.60	31.60	29.20	30.15	-10.534%	4,258	3,398	+21.957%
2025-02-24	38.25	38.25	33.70	33.70	-12.422%	178	5,268	+9.110%
2025-02-21	40.46	40.46	38.48	38.48	-8.162%	38	5,297	-4.444%
2025-02-20	42.22	42.22	41.90	41.90	-6.827%	2	5,297	-12.243%
2025-02-19	45.50	45.50	43.40	44.97	+3.498%	9	5,298	-18.234%
2025-02-18	43.45	43.45	43.45	43.45	-13.030%	1	5,298	-15.374%
2025-02-14	48.90	49.96	48.90	49.96	+4.083%	64	5,298	-26.401%
2025-02-13	50.55	50.55	48.00	48.00	-6.706%	9	5,298	-23.396%
2025-02-12	48.15	51.45	48.15	51.45	+0.253%	2	5,298	-28.533%
2025-02-11	48.70	51.32	48.70	51.32	+2.333%	5	5,297	-28.352%
2025-02-10	49.89	50.88	49.89	50.15	+13.977%	6	5,297	-26.680%
2025-02-07	47.17	47.17	44.00	44.00	-7.368%	14	5,298	-16.432%
2025-02-06	47.97	47.97	47.50	47.50	-6.496%	2	5,300	-22.589%
2025-02-05	46.70	53.25	46.67	50.80	+22.115%	59	5,299	-27.618%
2025-02-04	41.75	41.75	41.60	41.60	+4.865%	90	5,290	-11.611%
2025-02-03	38.66	41.65	38.66	39.67	-7.205%	22	5,201	-7.310%
2025-01-31	41.75	45.60	39.40	42.75	+8.917%	1,524	5,198	-13.988%
2025-01-30	40.09	42.00	37.70	39.25	+19.628%	3,451	4,511	-6.318%
2025-01-29	33.10	33.60	32.19	32.81	-0.816%	14	1,522	+12.069%
2025-01-28	32.00	33.41	30.80	33.08	+7.507%	15	1,516	+11.155%
2025-01-27	40.00	40.55	28.47	30.77	-47.266%	409	1,513	+19.500%
2025-01-24	59.00	59.30	58.35	58.35	+10.616%	8	1,394	-36.984%
2025-01-23	52.75	52.75	52.75	52.75	-7.780%	1	1,395	-30.294%
2025-01-22	58.35	58.35	57.20	57.20	+4.666%	41	1,394	-35.717%
2025-01-21	54.55	55.35	53.60	54.65	+6.364%	143	1,394	-32.717%
2025-01-17	51.00	51.38	49.95	51.38	+4.644%	14	1,487	-28.435%
2025-01-16	52.00	52.00	49.10	49.10	+6.208%	3	1,487	-25.112%
2025-01-15	45.95	46.90	45.95	46.23	+1.049%	12	1,489	-20.463%
2025-01-14	47.25	47.25	45.00	45.75	-1.613%	9	1,491	-19.628%
2025-01-13	44.40	46.50	44.40	46.50	+4.143%	5	1,487	-20.925%
2025-01-10	43.37	44.65	43.37	44.65	-8.128%	12	1,483	-17.648%
2025-01-08	48.60	48.60	48.60	48.60	-1.119%	4	1,478	-24.342%
2025-01-07	53.80	53.80	48.70	49.15	-5.644%	9	1,478	-25.188%
2025-01-06	54.30	56.35	51.80	52.09	+5.339%	15	1,478	-29.411%
2025-01-03	50.32	50.90	49.45	49.45	-2.176%	52	1,468	-25.642%
2025-01-02	52.30	54.10	50.55	50.55	-1.366%	12	1,451	-27.260%
2024-12-31	53.15	53.15	49.97	51.25	-3.393%	106	1,401	-28.254%
2024-12-30	52.00	53.05	52.00	53.05	-7.739%	101	1,401	-30.688%
2024-12-27	57.95	57.95	55.60	57.50	-4.564%	26	1,402	-36.052%
2024-12-26	55.50	60.25	55.50	60.25	+17.172%	29	1,398	-38.971%
2024-12-23	48.45	51.42	48.45	51.42	+21.560%	35	1,386	-28.491%
2024-12-20	42.25	48.20	42.25	42.30	+1.732%	25	1,369	-13.073%
2024-12-19	48.00	48.00	41.58	41.58	-16.169%	37	1,358	-11.568%
2024-12-18	53.36	55.00	49.55	49.60	-12.830%	21	1,346	-25.867%
2024-12-17	55.30	56.90	55.00	56.90	-11.619%	13	1,345	-35.378%
2024-12-16	57.92	65.50	57.92	64.38	+41.806%	84	1,333	-42.886%
2024-12-13	37.40	48.10	37.40	45.40	+128.141%	320	1,332	-19.009%
2024-12-12	19.10	20.10	19.10	19.90	-7.226%	14	1,246	+84.774%
2024-12-11	21.00	21.45	21.00	21.45	+11.429%	2	1,234	+71.422%
2024-12-09	18.50	19.40	18.50	19.25	+2.448%	60	1,235	+91.013%
2024-12-06	19.10	19.11	18.79	18.79	+25.267%	42	1,271	+95.689%
2024-12-04	16.35	16.35	15.00	15.00	+8.696%	7	1,250	+145.133%
2024-12-03	13.40	13.80	13.35	13.80	+2.985%	540	1,254	+166.449%
2024-12-02	12.65	13.41	12.65	13.40	+16.017%	35	919	+174.403%
2024-11-29	11.55	11.55	11.55	11.55	+8.451%	8	919	+218.355%
2024-11-27	10.70	10.70	10.65	10.65	-18.077%	6	913	+245.258%
2024-11-22	13.00	13.00	13.00	13.00	-2.985%	4	913	+182.846%
2024-11-21	13.40	13.40	13.40	13.40	-2.899%	4	907	+174.403%
2024-11-19	13.80	13.80	13.80	13.80	-0.933%	2	907	+166.449%
2024-11-15	13.60	13.93	13.55	13.93	-19.712%	8	905	+163.963%
2024-11-13	17.20	17.35	17.20	17.35	-20.230%	29	904	+111.931%
2024-11-07	21.00	21.77	21.00	21.75	+12.694%	11	892	+69.057%
2024-11-06	19.25	19.30	19.25	19.30	+10.286%	19	892	+90.518%
2024-11-04	17.50	17.50	17.50	17.50	-7.895%	1	903	+110.114%
2024-10-29	19.00	19.00	19.00	19.00	+11.568%	4	902	+93.526%
2024-10-24	17.20	17.20	17.03	17.03	-17.129%	14	902	+115.913%
2024-10-22	20.55	20.55	20.55	20.55	+7.931%	2	888	+78.929%
2024-10-07	19.28	20.30	18.20	19.04	+11.020%	874	888	+93.120%
2024-10-03	17.15	17.15	17.15	17.15	-7.046%	43	344	+114.402%
2024-09-25	18.45	18.45	18.45	18.45	+4.237%	1	301	+99.295%
2024-09-23	16.79	17.70	16.79	17.70	+0.454%	7	300	+107.740%
2024-09-20	17.00	17.62	17.00	17.62	+6.659%	12	295	+108.683%
2024-09-19	16.67	17.30	16.52	16.52	+12.228%	23	298	+122.579%
2024-09-18	14.72	14.72	14.72	14.72	-0.541%	3	310	+149.796%
2024-09-17	14.80	14.80	14.80	14.80	-8.529%	1	310	+148.446%
2024-09-12	16.18	16.18	16.18	16.18	+37.119%	1	310	+127.256%
2024-09-11	9.65	11.80	9.24	11.80	+70.520%	22	310	+211.610%
2024-09-09	6.93	6.93	6.92	6.92	-10.710%	15	322	+431.358%
2024-09-06	7.85	7.90	7.70	7.75	-37.196%	90	307	+374.452%
2024-09-05	12.27	12.34	12.27	12.34	-13.525%	2	275	+197.974%
2024-08-29	14.27	14.27	14.27	14.27	-18.083%	2	276	+157.673%
2024-08-20	17.42	17.42	17.42	17.42	+74.200%	1	276	+111.079%
2024-08-08	10.00	10.00	10.00	10.00	-15.254%	1	275	+267.700%
2024-08-01	11.80	11.80	11.80	11.80	-13.869%	20	274	+211.610%
2024-07-24	13.70	13.70	13.70	13.70	-5.517%	5	254	+168.394%
2024-07-17	14.70	14.70	14.50	14.50	0.000%	5	259	+153.586%