Dark

AVGO20260116C235
AVGO Jan 16 2026 235.00 Call (AVGO260116C00235000)
option OPRA

EOD

May 12, 2025

28.00+24.722%(+5.55)364

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	26.02	28.00	25.45	28.00	+24.722%	364	5,142	0.000%
2025-05-09	22.15	22.45	22.15	22.45	-7.039%	50	5,000	+24.722%
2025-05-08	21.80	24.20	20.87	24.15	+16.106%	378	5,010	+15.942%
2025-05-07	19.10	20.95	19.05	20.80	+9.763%	17	4,818	+34.615%
2025-05-06	17.55	19.00	17.55	18.95	-3.905%	110	4,821	+47.757%
2025-05-05	19.40	19.72	19.33	19.72	-4.272%	45	4,830	+41.988%
2025-05-02	19.70	21.02	19.65	20.60	+8.421%	490	4,835	+35.922%
2025-05-01	18.05	19.00	17.43	19.00	+24.183%	145	4,798	+47.368%
2025-04-30	13.40	15.30	13.40	15.30	+1.325%	16	4,763	+83.007%
2025-04-29	15.75	15.75	15.10	15.10	-4.732%	6	4,756	+85.430%
2025-04-28	15.85	15.85	15.85	15.85	+0.955%	10	4,756	+76.656%
2025-04-25	14.70	16.15	14.35	15.70	+9.408%	670	4,756	+78.344%
2025-04-24	12.70	14.35	12.65	14.35	+33.737%	25	4,563	+95.122%
2025-04-23	10.50	11.00	10.40	10.73	+27.586%	25	4,560	+160.951%
2025-04-22	8.19	8.69	8.19	8.41	+12.133%	90	4,560	+232.937%
2025-04-21	7.84	7.84	7.50	7.50	-16.667%	6	4,506	+273.333%
2025-04-17	10.00	10.00	9.00	9.00	+4.046%	5	4,504	+211.111%
2025-04-16	10.00	10.00	8.65	8.65	-24.123%	4	4,504	+223.699%
2025-04-15	11.65	11.65	11.40	11.40	-1.724%	2	4,504	+145.614%
2025-04-14	14.45	14.45	11.60	11.60	-14.201%	4	4,505	+141.379%
2025-04-11	12.52	13.52	11.70	13.52	+26.355%	1,688	4,505	+107.101%
2025-04-10	10.95	11.60	10.50	10.70	-21.898%	65	4,246	+161.682%
2025-04-09	7.91	13.70	7.55	13.70	+110.769%	21	4,231	+104.380%
2025-04-08	7.95	8.35	6.50	6.50	+18.830%	94	4,244	+330.769%
2025-04-07	4.41	6.35	4.10	5.47	+12.320%	345	4,161	+411.883%
2025-04-04	5.25	5.35	3.90	4.87	-16.034%	190	3,948	+474.949%
2025-04-03	7.23	7.35	5.80	5.80	-36.612%	100	3,953	+382.759%
2025-04-02	8.92	9.15	8.90	9.15	+10.241%	18	3,915	+206.011%
2025-04-01	8.50	8.82	8.30	8.30	-5.143%	2,722	3,933	+237.349%
2025-03-31	7.87	8.75	7.76	8.75	-0.568%	15	1,711	+220.000%
2025-03-28	9.80	9.80	8.75	8.80	-9.744%	72	1,707	+218.182%
2025-03-27	10.05	10.05	9.26	9.75	-15.584%	124	1,694	+187.179%
2025-03-26	13.60	13.60	11.26	11.55	-20.890%	63	1,712	+142.424%
2025-03-25	15.00	15.50	14.60	14.60	-9.598%	68	1,727	+91.781%
2025-03-24	16.45	16.55	16.15	16.15	-1.943%	273	1,699	+73.375%
2025-03-21	15.60	16.47	15.60	16.47	+2.937%	46	1,569	+70.006%
2025-03-20	16.00	16.30	16.00	16.00	-11.111%	69	1,561	+75.000%
2025-03-19	18.00	18.00	18.00	18.00	+4.956%	1	1,517	+55.556%
2025-03-17	16.65	17.15	16.65	17.15	-2.943%	9	1,517	+63.265%
2025-03-13	18.33	18.33	17.60	17.67	-16.057%	5	1,508	+58.461%
2025-03-12	21.63	21.63	21.05	21.05	+9.922%	12	1,508	+33.017%
2025-03-11	17.95	19.45	17.95	19.15	+32.069%	41	1,518	+46.214%
2025-03-10	15.60	15.60	14.34	14.50	-6.932%	18	1,512	+93.103%
2025-03-07	16.80	16.85	15.25	15.58	+9.873%	60	1,516	+79.718%
2025-03-06	15.95	15.95	13.82	14.18	-22.514%	12	1,489	+97.461%
2025-03-05	17.84	19.05	16.50	18.30	-2.660%	60	1,489	+53.005%
2025-03-04	15.05	18.80	15.05	18.80	+13.253%	14	1,475	+48.936%
2025-03-03	18.87	18.87	16.03	16.60	-16.792%	12	1,482	+68.675%
2025-02-28	20.15	21.80	19.93	19.95	-21.765%	20	1,480	+40.351%
2025-02-27	25.50	25.50	25.50	25.50	-3.592%	1	1,481	+9.804%
2025-02-26	27.39	27.70	26.45	26.45	+15.502%	8	1,482	+5.860%
2025-02-25	23.00	23.10	22.30	22.90	-12.928%	41	1,487	+22.271%
2025-02-24	30.00	30.00	26.30	26.30	-13.912%	22	1,476	+6.464%
2025-02-21	31.05	31.05	30.10	30.55	-11.629%	6	1,479	-8.347%
2025-02-20	33.90	34.58	33.90	34.57	-2.345%	13	1,478	-19.005%
2025-02-19	34.35	35.40	34.35	35.40	-2.479%	20	1,477	-20.904%
2025-02-18	34.95	36.30	34.95	36.30	-8.310%	255	1,472	-22.865%
2025-02-14	38.45	40.80	38.45	39.59	-1.762%	22	1,218	-29.275%
2025-02-13	40.04	40.37	39.35	40.30	-2.892%	25	1,218	-30.521%
2025-02-12	40.30	41.99	39.45	41.50	-1.190%	44	1,216	-32.530%
2025-02-11	38.30	42.00	38.30	42.00	+2.639%	19	1,219	-33.333%
2025-02-10	37.65	41.60	37.65	40.92	+16.914%	38	1,214	-31.574%
2025-02-07	40.93	40.93	35.00	35.00	-9.677%	198	1,192	-20.000%
2025-02-06	38.66	39.00	38.25	38.75	-7.672%	21	1,121	-27.742%
2025-02-05	40.00	43.90	37.40	41.97	+26.989%	78	1,108	-33.286%
2025-02-04	33.05	33.05	33.05	33.05	+4.094%	1	1,103	-15.280%
2025-02-03	31.10	32.07	31.10	31.75	-10.563%	18	1,103	-11.811%
2025-01-31	33.00	35.50	33.00	35.50	+14.516%	10	1,099	-21.127%
2025-01-30	29.80	32.00	29.80	31.00	+25.000%	17	1,097	-9.677%
2025-01-29	25.60	25.60	24.25	24.80	+11.211%	17	1,097	+12.903%
2025-01-28	24.42	24.75	22.30	22.30	-6.616%	10	1,082	+25.561%
2025-01-27	28.70	32.00	21.70	23.88	-47.928%	501	1,079	+17.253%
2025-01-24	49.85	50.00	45.86	45.86	+8.673%	6	920	-38.945%
2025-01-23	41.83	42.61	41.50	42.20	-7.192%	36	923	-33.649%
2025-01-22	48.00	48.00	45.47	45.47	+1.382%	5	930	-38.421%
2025-01-21	44.15	44.89	42.71	44.85	+6.786%	34	933	-37.570%
2025-01-17	40.59	42.54	40.59	42.00	+8.387%	48	912	-33.333%
2025-01-16	41.98	42.00	38.75	38.75	+5.014%	29	912	-27.742%
2025-01-15	36.90	36.90	36.90	36.90	+4.503%	1	891	-24.119%
2025-01-14	37.75	37.75	35.31	35.31	-1.424%	44	891	-20.702%
2025-01-13	36.50	36.50	35.82	35.82	+2.197%	7	909	-21.831%
2025-01-10	35.25	35.25	35.05	35.05	-6.057%	54	906	-20.114%
2025-01-08	38.98	39.03	36.80	37.31	-2.458%	14	923	-24.953%
2025-01-07	43.71	43.71	37.55	38.25	-7.831%	106	923	-26.797%
2025-01-06	44.50	45.95	41.40	41.50	+5.598%	62	943	-32.530%
2025-01-03	42.20	42.20	38.76	39.30	-2.963%	342	954	-28.753%
2025-01-02	41.40	44.33	39.70	40.50	-0.123%	145	907	-30.864%
2024-12-31	42.05	42.69	40.15	40.55	-5.610%	18	794	-30.949%
2024-12-30	41.64	44.42	41.64	42.96	-8.790%	18	794	-34.823%
2024-12-27	45.35	47.35	44.70	47.10	-6.269%	42	778	-40.552%
2024-12-26	48.35	51.00	47.58	50.25	+9.549%	99	769	-44.279%
2024-12-24	44.15	45.87	44.10	45.87	+9.084%	10	683	-38.958%
2024-12-23	41.08	42.08	39.55	42.05	+18.451%	34	683	-33.413%
2024-12-20	39.35	39.35	35.50	35.50	+7.576%	8	685	-21.127%
2024-12-19	36.50	36.50	33.00	33.00	-6.063%	34	680	-15.152%
2024-12-18	44.00	44.90	35.13	35.13	-21.846%	151	690	-20.296%
2024-12-17	48.80	48.80	44.60	44.95	-17.945%	442	640	-37.709%
2024-12-16	44.08	54.88	44.08	54.78	+46.080%	73	323	-48.886%
2024-12-13	30.90	37.50	30.57	37.50	+150.000%	378	323	-25.333%
2024-12-12	15.00	15.00	15.00	15.00	-5.720%	1	165	+86.667%
2024-12-11	16.01	16.01	15.91	15.91	+37.155%	2	164	+75.990%
2024-12-04	11.60	11.60	11.60	11.60	+21.466%	1	164	+141.379%
2024-12-02	9.75	9.75	9.45	9.55	+11.958%	4	164	+193.194%
2024-11-29	8.25	8.53	8.25	8.53	+10.923%	8	164	+228.253%
2024-11-27	8.80	8.80	7.67	7.69	-21.128%	14	153	+264.109%
2024-11-25	9.75	9.75	9.75	9.75	-3.941%	1	153	+187.179%
2024-11-21	10.15	10.15	10.15	10.15	+1.500%	3	149	+175.862%
2024-11-15	10.00	10.00	10.00	10.00	-37.107%	2	149	+180.000%
2024-11-08	15.90	15.90	15.90	15.90	+32.500%	2	148	+76.101%
2024-10-31	12.00	12.00	12.00	12.00	-13.043%	7	148	+133.333%
2024-10-25	13.80	13.80	13.80	13.80	-11.197%	2	148	+102.899%
2024-10-22	15.54	15.54	15.54	15.54	+9.437%	2	147	+80.180%
2024-10-16	14.20	14.20	14.20	14.20	-19.088%	1	146	+97.183%
2024-10-10	17.55	17.55	17.55	17.55	+20.205%	27	146	+59.544%
2024-10-07	14.85	14.85	14.60	14.60	+6.182%	7	123	+91.781%
2024-09-25	14.25	14.25	13.75	13.75	+9.824%	42	121	+103.636%
2024-09-23	12.52	12.52	12.52	12.52	+170.410%	1	91	+123.642%
2024-09-09	5.44	5.44	4.63	4.63	-16.577%	8	92	+504.752%
2024-09-06	5.55	5.55	5.55	5.55	-49.222%	40	92	+404.505%
2024-08-30	10.93	10.93	10.93	10.93	-19.037%	2	71	+156.176%
2024-08-22	13.50	13.50	13.50	13.50	+16.984%	2	71	+107.407%
2024-08-16	11.54	11.54	11.54	11.54	-6.935%	2	69	+142.634%
2024-08-15	12.10	12.55	12.10	12.40	+79.710%	50	70	+125.806%
2024-08-07	6.90	6.90	6.90	6.90	-12.658%	6	30	+305.797%
2024-08-02	8.00	8.00	7.90	7.90	+6.757%	8	24	+254.430%
2024-07-30	7.75	7.75	7.40	7.40	-28.155%	12	20	+278.378%
2024-07-17	11.00	11.00	10.30	10.30	-29.932%	7	20	+171.845%
2024-07-15	14.70	14.70	14.70	14.70	0.000%	8	18	+90.476%