Dark

AVGO20260116C225
AVGO Jan 16 2026 225.00 Call (AVGO260116C00225000)
option OPRA

EOD

May 12, 2025

31.49+20.651%(+5.39)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	30.32	31.70	29.84	31.49	+20.651%	134	3,559	0.000%
2025-05-09	27.02	27.02	25.46	26.10	-7.183%	36	3,479	+20.651%
2025-05-08	24.65	28.12	24.40	28.12	+20.687%	153	3,481	+11.984%
2025-05-07	22.30	23.63	22.30	23.30	+4.018%	23	3,470	+35.150%
2025-05-06	20.80	22.40	20.73	22.40	-1.538%	17	3,467	+40.580%
2025-05-05	22.55	22.75	22.55	22.75	-4.008%	6	3,465	+38.418%
2025-05-02	23.27	24.55	23.10	23.70	+7.973%	566	3,466	+32.869%
2025-05-01	20.91	21.95	20.60	21.95	+22.626%	55	3,434	+43.462%
2025-04-30	15.78	18.00	15.78	17.90	-2.559%	44	3,434	+75.922%
2025-04-29	18.21	18.37	18.00	18.37	+8.059%	18	3,393	+71.421%
2025-04-28	18.10	18.32	17.00	17.00	-7.909%	22	3,391	+85.235%
2025-04-25	17.15	19.25	17.15	18.46	+7.014%	658	3,388	+70.585%
2025-04-24	14.50	17.25	14.50	17.25	+33.721%	440	3,165	+82.551%
2025-04-23	13.80	13.80	12.90	12.90	+25.243%	53	3,163	+144.109%
2025-04-22	10.30	10.30	10.30	10.30	+14.444%	10	3,117	+205.728%
2025-04-21	10.00	10.00	9.00	9.00	-18.552%	2	3,118	+249.889%
2025-04-17	11.05	11.05	11.05	11.05	-3.070%	2	3,119	+184.977%
2025-04-16	12.45	12.45	11.40	11.40	-20.000%	23	3,119	+176.228%
2025-04-15	13.95	14.25	13.95	14.25	-0.350%	12	3,116	+120.982%
2025-04-14	16.80	16.80	14.10	14.30	-10.345%	4	3,122	+120.210%
2025-04-11	14.95	16.11	14.20	15.95	+12.403%	336	3,123	+97.429%
2025-04-10	13.10	14.19	12.35	14.19	-15.284%	23	3,046	+121.917%
2025-04-09	10.08	16.75	9.40	16.75	+109.375%	139	3,041	+88.000%
2025-04-08	11.25	11.25	8.00	8.00	+17.647%	317	2,957	+293.625%
2025-04-07	5.25	8.11	5.10	6.80	+2.256%	58	2,912	+363.088%
2025-04-04	5.50	6.65	5.00	6.65	-14.414%	58	2,928	+373.534%
2025-04-03	8.75	8.75	7.60	7.77	-31.842%	75	2,934	+305.277%
2025-04-02	11.45	11.80	11.40	11.40	+7.547%	16	2,937	+176.228%
2025-04-01	9.98	10.60	9.98	10.60	-0.563%	15	2,938	+197.075%
2025-03-31	9.30	10.66	9.30	10.66	-5.244%	377	2,932	+195.403%
2025-03-28	11.70	11.90	10.45	11.25	-4.661%	772	2,706	+179.911%
2025-03-27	11.50	11.95	11.20	11.80	-13.994%	144	2,498	+166.864%
2025-03-26	15.80	15.80	13.72	13.72	-23.905%	40	2,459	+129.519%
2025-03-25	18.03	18.03	18.03	18.03	-2.960%	2	2,455	+74.653%
2025-03-24	20.85	20.85	18.58	18.58	-4.473%	6	2,455	+69.483%
2025-03-21	19.00	19.45	18.88	19.45	+2.368%	20	2,458	+61.902%
2025-03-20	19.65	20.50	18.85	19.00	-10.420%	109	2,454	+65.737%
2025-03-19	18.75	21.77	18.75	21.21	+17.182%	44	2,369	+48.468%
2025-03-18	19.10	19.23	18.10	18.10	-16.320%	17	2,371	+73.978%
2025-03-17	21.20	21.84	20.25	21.63	-1.233%	41	2,365	+45.585%
2025-03-14	22.30	22.45	21.90	21.90	-2.450%	34	2,341	+43.790%
2025-03-12	23.70	24.60	22.45	22.45	-0.222%	158	2,338	+40.267%
2025-03-11	18.87	22.50	18.87	22.50	+26.050%	72	2,229	+39.956%
2025-03-10	20.30	20.30	16.70	17.85	-18.493%	68	2,280	+76.415%
2025-03-07	18.65	22.00	17.00	21.90	+31.928%	2,110	2,264	+43.790%
2025-03-06	17.93	18.14	16.35	16.60	-22.066%	26	1,262	+89.699%
2025-03-05	19.65	21.85	19.10	21.30	+10.649%	24	1,255	+47.840%
2025-03-04	19.01	22.00	17.20	19.25	+3.217%	146	1,244	+63.584%
2025-03-03	22.00	22.00	18.64	18.65	-23.878%	23	1,237	+68.847%
2025-02-28	23.25	25.35	22.40	24.50	-0.163%	2,266	1,228	+28.531%
2025-02-27	33.00	33.00	24.54	24.54	-19.804%	58	1,674	+28.321%
2025-02-26	29.50	31.45	29.50	30.60	+14.693%	17	1,648	+2.908%
2025-02-25	27.60	27.60	25.80	26.68	-11.067%	20	1,643	+18.028%
2025-02-24	33.90	33.90	30.00	30.00	-12.536%	125	1,640	+4.967%
2025-02-21	38.65	38.65	33.90	34.30	-11.140%	358	1,592	-8.192%
2025-02-20	38.90	38.90	38.00	38.60	-2.771%	13	1,618	-18.420%
2025-02-19	40.77	40.77	38.50	39.70	-2.096%	79	1,619	-20.680%
2025-02-18	41.00	41.84	39.00	40.55	-7.272%	36	1,610	-22.343%
2025-02-14	42.75	44.50	42.75	43.73	-2.822%	6	1,618	-27.990%
2025-02-13	44.50	45.00	43.50	45.00	-3.226%	17	1,618	-30.022%
2025-02-12	45.07	46.50	45.07	46.50	-2.105%	37	1,621	-32.280%
2025-02-11	43.75	47.75	43.75	47.50	+7.345%	9	1,612	-33.705%
2025-02-10	42.20	46.25	42.17	44.25	+11.181%	48	1,608	-28.836%
2025-02-07	44.80	44.80	39.73	39.80	-8.924%	68	1,607	-20.879%
2025-02-06	43.50	43.70	42.00	43.70	-2.018%	7	1,595	-27.941%
2025-02-05	45.00	47.50	42.60	44.60	+16.754%	34	1,595	-29.395%
2025-02-04	37.50	38.20	37.00	38.20	+6.704%	113	1,583	-17.565%
2025-02-03	34.05	36.65	34.05	35.80	-5.015%	27	1,488	-12.039%
2025-01-31	35.00	40.24	35.00	37.69	+6.469%	36	1,485	-16.450%
2025-01-30	34.25	37.15	34.25	35.40	+21.191%	168	1,483	-11.045%
2025-01-29	28.16	29.21	28.16	29.21	-1.650%	13	1,467	+7.806%
2025-01-28	27.18	29.74	25.50	29.70	+7.220%	56	1,468	+6.027%
2025-01-27	30.45	35.60	24.88	27.70	-47.736%	144	1,447	+13.682%
2025-01-24	50.68	54.00	50.68	53.00	+10.995%	12	1,465	-40.585%
2025-01-23	47.10	47.75	46.45	47.75	-6.096%	43	1,464	-34.052%
2025-01-22	51.00	52.70	50.85	50.85	+1.254%	54	1,461	-38.073%
2025-01-21	48.85	50.22	48.85	50.22	+7.537%	12	1,413	-37.296%
2025-01-17	48.60	48.60	45.76	46.70	+7.307%	70	1,432	-32.570%
2025-01-16	46.00	46.50	43.52	43.52	+7.192%	6	1,432	-27.642%
2025-01-15	41.60	41.60	40.25	40.60	+2.785%	19	1,432	-22.438%
2025-01-14	43.05	43.05	39.11	39.50	-2.589%	6	1,416	-20.278%
2025-01-13	41.53	42.25	40.50	40.55	+1.655%	48	1,413	-22.343%
2025-01-10	40.00	40.85	38.67	39.89	-6.515%	52	1,373	-21.058%
2025-01-08	42.85	42.85	42.67	42.67	+1.114%	2	1,360	-26.201%
2025-01-07	48.50	48.50	42.20	42.20	-12.448%	57	1,360	-25.379%
2025-01-06	48.10	51.20	48.05	48.20	+5.424%	72	1,388	-34.668%
2025-01-03	45.72	45.72	45.72	45.72	+2.351%	2	1,434	-31.124%
2025-01-02	47.30	47.30	44.49	44.67	-2.659%	9	1,433	-29.505%
2024-12-31	47.29	47.29	45.89	45.89	-2.878%	21	1,452	-31.379%
2024-12-30	46.50	48.00	46.50	47.25	-9.656%	6	1,452	-33.354%
2024-12-27	49.99	52.30	49.01	52.30	-4.857%	38	1,452	-39.790%
2024-12-26	51.09	56.40	51.08	54.97	+9.502%	37	1,462	-42.714%
2024-12-24	50.88	50.88	47.93	50.20	+9.130%	59	1,440	-37.271%
2024-12-23	45.00	47.10	43.80	46.00	+18.771%	48	1,440	-31.543%
2024-12-20	39.75	43.75	38.73	38.73	+1.654%	30	1,436	-18.694%
2024-12-19	41.00	41.45	37.60	38.10	-7.636%	27	1,428	-17.349%
2024-12-18	45.85	46.67	40.50	41.25	-17.533%	19	1,414	-23.661%
2024-12-17	55.00	55.00	50.02	50.02	-15.933%	5	1,414	-37.045%
2024-12-16	47.00	60.58	47.00	59.50	+48.750%	1,267	1,413	-47.076%
2024-12-13	32.73	43.80	32.73	40.00	+132.153%	350	274	-21.275%
2024-12-12	16.85	17.50	16.34	17.23	-8.351%	47	257	+82.763%
2024-12-11	16.66	18.80	16.66	18.80	+30.104%	35	218	+67.500%
2024-12-10	14.55	14.55	14.45	14.45	-4.997%	2	214	+117.924%
2024-12-09	15.30	15.30	15.21	15.21	+36.290%	11	212	+107.035%
2024-11-25	11.16	11.16	11.16	11.16	-0.623%	1	212	+182.168%
2024-11-22	11.05	11.23	11.05	11.23	-2.771%	30	212	+180.410%
2024-11-21	11.82	11.82	11.55	11.55	-0.345%	32	221	+172.641%
2024-11-19	11.75	11.75	11.59	11.59	-19.514%	4	222	+171.700%
2024-11-14	14.40	14.40	14.40	14.40	-4.888%	1	218	+118.681%
2024-11-13	15.02	15.14	15.02	15.14	-3.567%	28	218	+107.992%
2024-11-12	15.35	15.80	15.35	15.70	-12.535%	16	190	+100.573%
2024-11-11	17.95	17.95	17.95	17.95	-2.339%	1	189	+75.432%
2024-11-08	18.10	18.38	18.10	18.38	+31.756%	26	190	+71.328%
2024-10-31	13.95	13.95	13.95	13.95	-17.211%	10	178	+125.735%
2024-10-29	16.85	16.85	16.85	16.85	+17.095%	4	168	+86.884%
2024-10-24	14.39	14.39	14.39	14.39	-20.056%	20	164	+118.833%
2024-10-22	17.85	18.05	17.85	18.00	+0.840%	13	144	+74.944%
2024-10-21	17.91	18.07	17.85	17.85	+5.000%	24	137	+76.415%
2024-10-16	17.00	17.00	17.00	17.00	-19.048%	1	121	+85.235%
2024-10-10	19.65	21.15	19.65	21.00	+2.689%	24	122	+49.952%
2024-10-09	18.20	20.45	18.20	20.45	+19.242%	16	116	+53.985%
2024-10-07	17.15	17.15	17.15	17.15	-0.291%	5	112	+83.615%
2024-10-04	16.20	17.20	16.20	17.20	+14.667%	12	112	+83.081%
2024-10-03	15.00	15.00	15.00	15.00	-5.956%	1	118	+109.933%
2024-09-27	15.95	15.95	15.95	15.95	-1.543%	2	117	+97.429%
2024-09-25	16.50	16.50	16.20	16.20	+10.204%	4	117	+94.383%
2024-09-19	14.26	14.70	14.26	14.70	+2.439%	2	117	+114.218%
2024-09-12	14.35	14.35	14.35	14.35	+56.831%	50	117	+119.443%
2024-09-11	9.15	9.15	9.15	9.15	+27.972%	1	82	+244.153%
2024-09-10	7.15	7.15	7.15	7.15	+22.222%	1	83	+340.420%
2024-09-09	6.20	6.20	5.75	5.85	-10.000%	5	84	+438.291%
2024-09-06	6.50	6.52	6.40	6.50	-37.500%	118	85	+384.462%
2024-09-04	10.05	10.40	10.05	10.40	-20.000%	28	65	+202.788%
2024-08-30	13.00	13.00	13.00	13.00	+4.000%	4	36	+142.231%
2024-08-26	12.50	12.50	12.50	12.50	0.000%	1	36	+151.920%
2024-08-15	12.50	12.50	12.50	12.50	+38.735%	1	36	+151.920%
2024-08-12	9.01	9.01	9.01	9.01	+19.338%	2	35	+249.501%
2024-08-07	7.55	7.55	7.55	7.55	-31.364%	6	33	+317.086%
2024-07-31	11.00	11.00	11.00	11.00	+4.862%	1	33	+186.273%
2024-07-26	10.49	10.49	10.49	10.49	+2.642%	2	33	+200.191%
2024-07-25	9.30	10.22	9.30	10.22	-49.655%	2	31	+208.121%
2024-07-15	20.30	20.30	20.30	20.30	0.000%	1	30	+55.123%