Dark

AVGO20260116C240
AVGO Jan 16 2026 240.00 Call (AVGO260116C00240000)
option OPRA

EOD

May 12, 2025

25.95+25.060%(+5.20)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	24.10	25.95	23.60	25.95	+25.060%	185	10,275	0.000%
2025-05-09	21.52	21.52	20.50	20.75	-6.951%	28	10,303	+25.060%
2025-05-08	20.05	22.33	19.00	22.30	+17.678%	360	10,311	+16.368%
2025-05-07	16.99	18.95	16.90	18.95	+8.286%	31	10,107	+36.939%
2025-05-06	16.15	17.60	16.15	17.50	-1.408%	58	10,104	+48.286%
2025-05-05	17.70	18.12	17.70	17.75	-4.570%	44	10,140	+46.197%
2025-05-02	17.83	19.40	17.83	18.60	+11.045%	166	10,141	+39.516%
2025-05-01	16.75	17.60	16.15	16.75	+21.377%	121	10,181	+54.925%
2025-04-30	12.15	13.80	12.15	13.80	-2.473%	30	10,116	+88.043%
2025-04-29	14.50	14.50	13.85	14.15	-1.736%	34	10,111	+83.392%
2025-04-28	13.80	14.50	13.00	14.40	-1.706%	31	10,111	+80.208%
2025-04-25	13.90	14.80	13.20	14.65	+11.832%	736	10,125	+77.133%
2025-04-24	10.07	13.10	10.07	13.10	+33.401%	29	9,995	+98.092%
2025-04-23	9.90	10.26	9.82	9.82	+30.066%	104	9,999	+164.257%
2025-04-22	7.25	7.85	7.25	7.55	+4.861%	1,216	10,058	+243.709%
2025-04-21	7.40	7.40	6.50	7.20	-13.043%	51	9,754	+260.417%
2025-04-17	8.55	8.55	8.20	8.28	-8.204%	51	9,778	+213.406%
2025-04-16	9.00	9.50	8.07	9.02	-12.427%	76	9,778	+187.694%
2025-04-15	10.50	11.00	10.30	10.30	-2.370%	8	9,784	+151.942%
2025-04-14	11.10	11.25	10.20	10.55	-13.525%	74	9,788	+145.972%
2025-04-11	11.95	12.40	10.91	12.20	+19.843%	1,088	9,747	+112.705%
2025-04-10	9.99	10.18	9.99	10.18	-21.390%	3	9,532	+154.912%
2025-04-09	6.80	13.00	6.80	12.95	+114.050%	153	9,530	+100.386%
2025-04-08	7.25	7.60	5.80	6.05	+12.037%	28	9,538	+328.926%
2025-04-07	3.98	6.05	3.75	5.40	+21.348%	50	9,543	+380.556%
2025-04-04	4.44	4.70	3.43	4.45	-14.587%	396	9,547	+483.146%
2025-04-03	6.50	6.50	5.20	5.21	-37.605%	346	9,540	+398.081%
2025-04-02	7.62	8.79	7.62	8.35	+10.596%	28	9,360	+210.778%
2025-04-01	7.75	7.80	7.32	7.55	-6.211%	32	9,352	+243.709%
2025-03-31	7.40	8.05	6.76	8.05	-3.708%	109	9,361	+222.360%
2025-03-28	8.55	8.55	7.85	8.36	-6.592%	102	9,353	+210.407%
2025-03-27	9.50	9.50	8.30	8.95	-14.762%	11,764	9,366	+189.944%
2025-03-26	13.00	13.00	10.35	10.50	-21.053%	156	6,599	+147.143%
2025-03-25	13.80	14.20	13.25	13.30	-8.904%	201	6,588	+95.113%
2025-03-24	15.20	15.20	14.60	14.60	-1.017%	17	6,576	+77.740%
2025-03-21	15.25	15.25	14.60	14.75	+1.375%	18	6,576	+75.932%
2025-03-20	15.40	16.00	14.55	14.55	-12.874%	58	6,571	+78.351%
2025-03-19	15.73	17.45	15.55	16.70	+13.838%	2,012	6,552	+55.389%
2025-03-18	15.00	15.00	14.43	14.67	-13.451%	18	4,919	+76.892%
2025-03-17	16.91	16.95	15.89	16.95	-1.796%	9	4,921	+53.097%
2025-03-14	17.20	17.75	17.20	17.26	+6.281%	30	4,923	+50.348%
2025-03-13	18.00	18.00	15.95	16.24	-9.778%	13	4,929	+59.791%
2025-03-12	19.90	20.08	17.60	18.00	0.000%	164	4,929	+44.167%
2025-03-11	16.45	18.40	15.90	18.00	+25.436%	44	4,925	+44.167%
2025-03-10	14.83	14.95	13.00	14.35	-19.608%	135	4,903	+80.836%
2025-03-07	15.00	17.90	13.35	17.85	+40.551%	222	4,820	+45.378%
2025-03-06	13.00	14.95	12.60	12.70	-25.294%	83	4,787	+104.331%
2025-03-05	16.30	17.45	15.25	17.00	-3.134%	63	4,781	+52.647%
2025-03-04	15.94	17.55	13.60	17.55	+17.000%	76	4,735	+47.863%
2025-03-03	17.18	17.90	15.00	15.00	-23.274%	34	4,700	+73.000%
2025-02-28	18.85	20.45	18.00	19.55	-0.458%	58	4,709	+32.737%
2025-02-27	25.45	25.45	19.64	19.64	-19.673%	86	4,702	+32.128%
2025-02-26	22.90	25.00	22.90	24.45	+14.574%	11	4,707	+6.135%
2025-02-25	22.97	22.97	21.05	21.34	-10.147%	73	4,706	+21.603%
2025-02-24	28.00	28.00	23.75	23.75	-16.226%	28	4,698	+9.263%
2025-02-21	29.50	29.50	28.35	28.35	-13.699%	46	4,694	-8.466%
2025-02-20	33.80	33.80	32.00	32.85	-0.152%	22	4,698	-21.005%
2025-02-19	33.85	33.85	32.54	32.90	-4.913%	20	4,691	-21.125%
2025-02-18	35.85	35.85	32.70	34.60	-7.585%	42	4,704	-25.000%
2025-02-14	35.65	39.00	35.65	37.44	-1.784%	104	4,678	-30.689%
2025-02-13	37.00	38.25	37.00	38.12	-4.076%	17	4,678	-31.925%
2025-02-12	36.67	39.74	36.67	39.74	-1.973%	46	4,665	-34.701%
2025-02-11	38.00	40.54	37.79	40.54	+3.287%	19	4,663	-35.989%
2025-02-10	35.19	39.25	35.19	39.25	+12.787%	60	4,671	-33.885%
2025-02-07	38.78	38.78	33.63	34.80	-5.997%	72	4,677	-25.431%
2025-02-06	37.25	37.35	36.00	37.02	-1.306%	66	4,689	-29.903%
2025-02-05	36.75	41.00	36.27	37.51	+16.491%	138	4,673	-30.818%
2025-02-04	29.83	32.37	29.83	32.20	+7.692%	43	4,653	-19.410%
2025-02-03	29.30	30.65	29.25	29.90	-4.473%	33	4,673	-13.211%
2025-01-31	29.10	33.85	28.90	31.30	+10.679%	52	4,661	-17.093%
2025-01-30	29.40	31.00	28.20	28.28	+17.932%	45	4,661	-8.239%
2025-01-29	24.31	24.31	22.82	23.98	-0.415%	13	4,669	+8.215%
2025-01-28	23.00	24.40	20.16	24.08	+8.079%	228	4,666	+7.766%
2025-01-27	27.25	30.00	20.26	22.28	-49.707%	438	4,697	+16.472%
2025-01-24	43.10	45.30	43.10	44.30	+8.049%	346	4,667	-41.422%
2025-01-23	40.40	41.13	39.35	41.00	-2.381%	81	4,616	-36.707%
2025-01-22	44.95	45.51	42.00	42.00	-1.176%	99	4,590	-38.214%
2025-01-21	41.50	42.72	40.00	42.50	+5.853%	358	4,595	-38.941%
2025-01-17	38.31	40.15	38.09	40.15	+8.955%	178	4,483	-35.367%
2025-01-16	38.95	39.00	36.85	36.85	+6.812%	37	4,483	-29.579%
2025-01-15	35.35	35.35	34.50	34.50	+6.317%	7	4,462	-24.783%
2025-01-14	35.21	36.40	32.45	32.45	-5.117%	25	4,462	-20.031%
2025-01-13	33.25	35.75	33.20	34.20	+4.110%	96	4,450	-24.123%
2025-01-10	33.65	34.00	31.80	32.85	-9.379%	36	4,433	-21.005%
2025-01-08	37.50	37.50	34.65	36.25	-0.138%	44	4,396	-28.414%
2025-01-07	37.50	38.07	36.20	36.30	-9.023%	116	4,396	-28.512%
2025-01-06	40.90	43.48	39.15	39.90	+4.724%	80	4,326	-34.962%
2025-01-03	36.60	39.50	36.60	38.10	-0.781%	394	4,284	-31.890%
2025-01-02	38.05	42.40	37.45	38.40	-0.903%	70	4,185	-32.422%
2024-12-31	40.33	40.70	38.25	38.75	-3.463%	24	4,163	-33.032%
2024-12-30	40.30	41.80	39.35	40.14	-10.000%	546	4,163	-35.351%
2024-12-27	44.90	45.00	41.98	44.60	-6.597%	346	4,296	-41.816%
2024-12-26	43.55	49.30	43.55	47.75	+9.518%	191	4,286	-45.654%
2024-12-24	43.75	43.92	40.91	43.60	+10.240%	57	4,151	-40.482%
2024-12-23	38.40	40.41	37.00	39.55	+8.001%	106	4,151	-34.387%
2024-12-20	35.22	37.25	34.85	36.62	+13.025%	128	4,143	-29.137%
2024-12-19	36.35	36.35	31.30	32.40	-6.032%	37	4,131	-19.907%
2024-12-18	43.80	43.80	33.38	34.48	-23.310%	1,038	4,127	-24.739%
2024-12-17	47.20	47.20	42.00	44.96	-12.427%	2,319	3,217	-42.282%
2024-12-16	43.00	52.81	43.00	51.34	+45.439%	92	1,117	-49.455%
2024-12-13	26.32	37.21	26.32	35.30	+161.481%	788	1,103	-26.487%
2024-12-12	13.50	13.50	13.50	13.50	-2.315%	2	887	+92.222%
2024-12-11	13.82	13.82	13.82	13.82	+33.527%	1	887	+87.771%
2024-12-10	10.35	10.35	10.35	10.35	-16.867%	1	888	+150.725%
2024-12-09	12.45	12.45	12.45	12.45	+18.571%	1	888	+108.434%
2024-12-05	10.16	10.50	10.16	10.50	+8.247%	4	888	+147.143%
2024-12-04	9.70	9.70	9.70	9.70	+10.857%	2	887	+167.526%
2024-12-03	8.75	8.75	8.75	8.75	-2.670%	5	885	+196.571%
2024-12-02	8.75	8.99	8.75	8.99	+22.313%	2	880	+188.654%
2024-11-27	7.33	7.35	7.33	7.35	-14.535%	5	881	+253.061%
2024-11-26	8.60	8.60	8.60	8.60	+0.703%	5	881	+201.744%
2024-11-25	8.54	8.54	8.54	8.54	-3.503%	2	876	+203.864%
2024-11-22	8.86	8.86	8.85	8.85	-1.117%	22	876	+193.220%
2024-11-21	8.95	8.95	8.95	8.95	+1.705%	8	864	+189.944%
2024-11-20	9.15	9.15	8.59	8.80	-4.762%	6	864	+194.886%
2024-11-15	10.00	10.17	9.24	9.24	-19.652%	16	866	+180.844%
2024-11-14	11.50	11.50	11.50	11.50	-2.790%	1	868	+125.652%
2024-11-13	11.40	11.83	11.40	11.83	-1.417%	6	868	+119.358%
2024-11-12	12.00	12.00	12.00	12.00	-7.905%	1	867	+116.250%
2024-11-11	13.03	13.03	13.03	13.03	-11.058%	1	867	+99.156%
2024-11-08	14.00	14.65	14.00	14.65	-1.147%	154	866	+77.133%
2024-11-07	14.70	14.82	14.70	14.82	+13.476%	2	936	+75.101%
2024-11-06	13.99	13.99	13.06	13.06	+6.179%	27	938	+98.698%
2024-11-05	12.00	12.30	12.00	12.30	+9.821%	2	945	+110.976%
2024-11-01	11.20	11.20	11.20	11.20	-1.147%	68	944	+131.696%
2024-10-31	11.39	11.39	11.33	11.33	-18.136%	7	944	+129.038%
2024-10-30	13.84	13.84	13.84	13.84	-6.486%	1	943	+87.500%
2024-10-29	12.62	14.80	12.62	14.80	+12.036%	12	944	+75.338%
2024-10-25	13.21	13.21	13.21	13.21	-7.363%	20	954	+96.442%
2024-10-21	14.00	14.26	14.00	14.26	-7.702%	2	954	+81.978%
2024-10-17	15.45	15.45	15.45	15.45	+16.165%	15	953	+67.961%
2024-10-16	13.10	13.30	13.10	13.30	+4.478%	8	938	+95.113%
2024-10-15	12.95	12.95	12.73	12.73	-17.498%	2	936	+103.849%
2024-10-11	15.43	15.43	15.43	15.43	-7.990%	12	937	+68.179%
2024-10-10	16.86	16.86	16.77	16.77	+6.476%	50	937	+54.741%
2024-10-09	15.80	15.80	15.75	15.75	+10.526%	62	937	+64.762%
2024-09-26	14.60	14.60	14.25	14.25	+7.547%	21	987	+82.105%
2024-09-25	13.40	13.70	13.25	13.25	+1.145%	85	967	+95.849%
2024-09-24	12.45	13.15	12.45	13.10	+5.645%	57	923	+98.092%
2024-09-23	12.40	12.40	12.40	12.40	-0.800%	1	894	+109.274%
2024-09-20	11.45	12.50	11.45	12.50	+3.306%	10	894	+107.600%
2024-09-19	11.45	12.10	11.45	12.10	+17.934%	2	891	+114.463%
2024-09-17	10.25	10.26	10.25	10.26	-12.007%	50	889	+152.924%
2024-09-13	11.97	11.97	11.66	11.66	-0.257%	68	901	+122.556%
2024-09-12	9.20	11.69	9.10	11.69	+154.130%	49	891	+121.985%
2024-09-09	4.93	4.93	4.40	4.60	-5.155%	12	870	+464.130%
2024-09-06	6.20	6.20	4.85	4.85	-45.931%	22	870	+435.052%
2024-09-05	8.70	8.97	8.65	8.97	+5.529%	611	862	+189.298%
2024-09-04	8.60	8.65	8.50	8.50	-20.561%	33	259	+205.294%
2024-08-29	10.70	10.70	10.70	10.70	+4.390%	53	265	+142.523%
2024-08-26	10.86	10.86	10.25	10.25	-12.168%	4	253	+153.171%
2024-08-23	11.67	11.67	11.67	11.67	-7.381%	6	252	+122.365%
2024-08-22	12.60	12.60	12.60	12.60	+2.439%	3	252	+105.952%
2024-08-20	12.30	12.30	12.30	12.30	+61.629%	1	251	+110.976%
2024-08-13	7.61	7.61	7.61	7.61	+2.838%	50	251	+240.999%
2024-08-09	7.40	7.40	7.40	7.40	+30.742%	2	201	+250.676%
2024-08-07	6.80	6.80	5.66	5.66	-22.466%	7	201	+358.481%
2024-08-06	7.10	7.30	7.10	7.30	+0.690%	69	201	+255.479%
2024-08-05	7.25	7.25	7.25	7.25	+5.072%	1	140	+257.931%
2024-08-02	6.90	6.90	6.90	6.90	-29.592%	4	140	+276.087%
2024-08-01	9.80	9.80	9.80	9.80	+10.112%	1	140	+164.796%
2024-07-31	8.80	8.90	8.80	8.90	+38.199%	61	140	+191.573%
2024-07-30	7.40	7.40	6.44	6.44	-23.150%	10	108	+302.950%
2024-07-26	8.38	8.38	8.38	8.38	-3.678%	4	108	+209.666%
2024-07-25	7.50	8.70	7.50	8.70	+1.754%	12	108	+198.276%
2024-07-24	9.80	9.80	8.55	8.55	-25.066%	15	106	+203.509%
2024-07-23	11.00	11.60	11.00	11.41	+8.770%	25	96	+127.432%
2024-07-22	9.98	10.49	9.98	10.49	+6.497%	6	101	+147.378%
2024-07-18	9.85	9.85	9.85	9.85	+3.684%	1	101	+163.452%
2024-07-17	9.70	9.70	9.50	9.50	-30.657%	5	101	+173.158%
2024-07-15	13.70	13.70	13.40	13.70	0.000%	20	97	+89.416%