Dark

AVGO20260116C245
AVGO Jan 16 2026 245.00 Call (AVGO260116C00245000)
option OPRA

EOD

May 12, 2025

23.15+21.842%(+4.15)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	22.05	23.19	22.05	23.15	+21.842%	40	1,780	0.000%
2025-05-09	18.95	19.00	18.95	19.00	-2.813%	4	1,796	+21.842%
2025-05-08	18.40	20.60	17.75	19.55	+12.356%	125	1,795	+18.414%
2025-05-07	16.00	17.40	16.00	17.40	+9.503%	38	1,806	+33.046%
2025-05-06	15.22	15.97	15.22	15.89	-2.694%	34	1,809	+45.689%
2025-05-05	16.45	16.45	16.33	16.33	-7.740%	20	1,796	+41.764%
2025-05-02	17.08	17.70	17.08	17.70	+12.381%	38	1,796	+30.791%
2025-05-01	15.25	16.15	14.80	15.75	+25.000%	35	1,783	+46.984%
2025-04-30	12.65	12.70	12.60	12.60	-0.395%	8	1,802	+83.730%
2025-04-29	13.02	13.02	12.65	12.65	-4.528%	3	1,806	+83.004%
2025-04-25	12.08	13.25	12.08	13.25	+10.879%	12	1,804	+74.717%
2025-04-24	9.50	12.00	9.50	11.95	+32.044%	37	1,800	+93.724%
2025-04-23	9.10	9.37	9.05	9.05	+32.310%	184	1,769	+155.801%
2025-04-22	6.80	6.84	6.79	6.84	+8.571%	7	1,742	+238.450%
2025-04-21	6.30	6.30	6.30	6.30	-17.105%	495	1,742	+267.460%
2025-04-17	7.60	7.60	7.60	7.60	-4.161%	20	1,241	+204.605%
2025-04-16	7.85	8.20	7.85	7.93	-18.667%	28	1,241	+191.929%
2025-04-15	9.75	9.75	9.75	9.75	-2.500%	5	1,251	+137.436%
2025-04-14	10.00	10.00	10.00	10.00	-11.504%	1	1,246	+131.500%
2025-04-11	10.65	11.30	10.35	11.30	+28.409%	214	1,246	+104.867%
2025-04-10	9.50	9.50	8.80	8.80	-26.050%	2	1,230	+163.068%
2025-04-09	8.44	11.90	8.44	11.90	+87.402%	227	1,229	+94.538%
2025-04-08	6.60	6.75	6.30	6.35	+44.318%	88	1,085	+264.567%
2025-04-07	3.50	4.70	3.35	4.40	+1.149%	51	1,157	+426.136%
2025-04-04	3.84	4.59	3.15	4.35	-9.375%	172	1,147	+432.184%
2025-04-03	5.65	5.90	4.80	4.80	-36.424%	31	1,170	+382.292%
2025-04-02	7.75	8.00	7.55	7.55	+6.338%	13	1,172	+206.623%
2025-04-01	7.00	7.10	7.00	7.10	+0.709%	2	1,176	+226.056%
2025-03-31	6.40	7.05	6.30	7.05	-1.399%	113	1,175	+228.369%
2025-03-28	7.50	7.55	7.15	7.15	-12.270%	28	1,165	+223.776%
2025-03-27	8.32	8.32	7.70	8.15	-16.581%	72	1,170	+184.049%
2025-03-26	10.55	10.55	9.42	9.77	-24.146%	18	1,163	+136.950%
2025-03-25	12.88	12.88	12.88	12.88	-5.641%	1	1,148	+79.736%
2025-03-24	13.95	13.95	13.65	13.65	+2.247%	256	1,148	+69.597%
2025-03-21	13.55	13.55	13.35	13.35	-6.052%	8	1,090	+73.408%
2025-03-20	14.43	14.43	14.21	14.21	-4.950%	2	1,090	+62.913%
2025-03-19	14.95	14.95	14.95	14.95	+11.152%	1	1,090	+54.849%
2025-03-18	13.95	13.95	13.35	13.45	-10.927%	5	1,090	+72.119%
2025-03-17	14.60	15.10	14.60	15.10	-5.919%	10	1,089	+53.311%
2025-03-14	16.00	16.05	16.00	16.05	+1.905%	4	1,089	+44.237%
2025-03-13	15.15	15.75	15.15	15.75	-2.174%	6	1,090	+46.984%
2025-03-12	17.91	17.99	16.10	16.10	-4.451%	92	1,090	+43.789%
2025-03-11	14.40	16.85	14.40	16.85	+38.912%	12	1,145	+37.389%
2025-03-10	13.20	13.20	12.10	12.13	-23.470%	75	1,143	+90.849%
2025-03-07	14.57	15.90	13.10	15.85	+29.918%	174	1,118	+46.057%
2025-03-06	11.60	12.80	11.60	12.20	-22.490%	85	1,062	+89.754%
2025-03-05	15.05	15.74	15.05	15.74	-2.297%	6	1,031	+47.078%
2025-03-04	12.85	16.11	12.70	16.11	+18.456%	13	1,030	+43.700%
2025-03-03	15.80	16.69	13.60	13.60	-25.886%	8	1,027	+70.221%
2025-02-28	19.05	19.05	18.35	18.35	-4.922%	10	1,031	+26.158%
2025-02-27	26.34	26.34	19.30	19.30	-15.536%	91	1,028	+19.948%
2025-02-26	23.70	24.35	22.85	22.85	+14.250%	357	941	+1.313%
2025-02-25	19.45	20.18	19.45	20.00	-13.978%	365	1,092	+15.750%
2025-02-24	23.25	23.25	23.25	23.25	-14.648%	1	840	-0.430%
2025-02-21	28.60	28.60	27.20	27.24	-10.542%	24	839	-15.015%
2025-02-20	30.45	30.45	30.45	30.45	-2.122%	1	848	-23.974%
2025-02-19	31.00	31.85	31.00	31.11	+0.517%	12	848	-25.587%
2025-02-18	32.75	32.75	30.90	30.95	-13.402%	3	842	-25.202%
2025-02-14	35.74	35.74	35.74	35.74	-2.082%	2	842	-35.227%
2025-02-13	35.69	36.50	34.75	36.50	+4.137%	106	842	-36.575%
2025-02-11	35.05	35.05	35.05	35.05	-5.906%	3	830	-33.951%
2025-02-10	33.63	37.25	33.63	37.25	+12.879%	8	830	-37.852%
2025-02-07	32.90	33.00	32.90	33.00	-5.498%	4	830	-29.848%
2025-02-06	34.92	34.92	34.92	34.92	-8.226%	4	829	-33.706%
2025-02-05	34.50	38.05	33.40	38.05	+26.202%	21	827	-39.159%
2025-02-04	29.00	30.15	29.00	30.15	+7.105%	6	826	-23.217%
2025-02-03	27.88	28.79	27.79	28.15	-10.035%	19	826	-17.762%
2025-01-31	31.29	31.29	31.29	31.29	+19.885%	2	820	-26.015%
2025-01-30	28.00	29.10	26.10	26.10	+20.166%	11	821	-11.303%
2025-01-29	21.31	21.72	21.31	21.72	-6.781%	3	820	+6.584%
2025-01-28	22.00	23.30	19.20	23.30	+11.217%	23	818	-0.644%
2025-01-27	27.45	27.45	18.88	20.95	-48.652%	213	811	+10.501%
2025-01-24	41.25	44.58	40.80	40.80	+8.800%	48	735	-43.260%
2025-01-23	37.34	37.85	37.25	37.50	-5.063%	30	729	-38.267%
2025-01-22	39.99	42.77	39.50	39.50	-2.469%	60	702	-41.392%
2025-01-21	39.71	40.50	39.17	40.50	+6.719%	7	701	-42.840%
2025-01-17	36.20	37.95	36.20	37.95	+10.160%	34	705	-38.999%
2025-01-16	35.68	35.68	34.45	34.45	+8.709%	7	705	-32.801%
2025-01-15	32.60	33.00	31.69	31.69	-2.191%	4	706	-26.949%
2025-01-14	32.80	32.80	32.40	32.40	-0.154%	2	706	-28.549%
2025-01-13	31.25	32.45	31.25	32.45	+2.690%	5	705	-28.659%
2025-01-10	30.65	31.60	30.65	31.60	-6.509%	14	705	-26.741%
2025-01-08	34.00	34.04	33.74	33.80	-1.285%	18	706	-31.509%
2025-01-07	34.24	34.24	34.24	34.24	-8.693%	1	706	-32.389%
2025-01-06	40.90	41.13	37.45	37.50	+2.459%	12	706	-38.267%
2025-01-03	36.00	36.60	36.00	36.60	+2.235%	24	700	-36.749%
2025-01-02	37.40	37.40	35.80	35.80	-1.729%	2	700	-35.335%
2024-12-31	37.25	37.25	36.43	36.43	-4.258%	5	701	-36.453%
2024-12-30	37.70	39.37	37.70	38.05	-9.189%	43	701	-39.159%
2024-12-27	45.25	45.25	40.00	41.90	-7.403%	66	702	-44.749%
2024-12-26	41.90	46.85	41.90	45.25	+12.590%	18	699	-48.840%
2024-12-24	39.60	41.00	39.60	40.19	+8.329%	29	691	-42.399%
2024-12-23	35.74	38.10	35.74	37.10	+20.533%	20	691	-37.601%
2024-12-20	33.52	35.25	30.78	30.78	+4.057%	18	691	-24.789%
2024-12-19	33.00	33.00	29.58	29.58	-7.591%	19	689	-21.738%
2024-12-18	41.00	41.38	31.40	32.01	-26.074%	169	689	-27.679%
2024-12-17	44.95	45.00	39.95	43.30	-13.745%	152	670	-46.536%
2024-12-16	39.75	51.00	39.75	50.20	+50.751%	132	646	-53.884%
2024-12-13	26.00	33.30	26.00	33.30	+143.777%	70	618	-30.480%
2024-12-11	13.55	13.66	13.55	13.66	+52.626%	15	619	+69.473%
2024-12-04	9.10	9.10	8.95	8.95	+9.816%	20	619	+158.659%
2024-12-03	8.40	8.40	8.15	8.15	-2.395%	3	600	+184.049%
2024-12-02	8.35	8.35	8.35	8.35	+9.150%	1	598	+177.246%
2024-11-26	7.85	7.85	7.65	7.65	-3.165%	152	597	+202.614%
2024-11-25	7.90	7.90	7.90	7.90	-2.469%	1	597	+193.038%
2024-11-22	8.10	8.10	8.10	8.10	-4.706%	2	597	+185.802%
2024-11-21	8.90	8.90	8.50	8.50	+5.459%	11	597	+172.353%
2024-11-20	8.06	8.06	8.06	8.06	-8.096%	1	597	+187.221%
2024-11-15	9.00	9.00	8.77	8.77	-13.168%	4	596	+163.968%
2024-11-14	10.18	10.18	10.10	10.10	-17.551%	2	596	+129.208%
2024-11-11	12.25	12.25	12.25	12.25	-23.197%	14	595	+88.980%
2024-10-10	14.95	15.95	14.95	15.95	+3.571%	10	581	+45.141%
2024-10-09	15.40	15.40	15.40	15.40	+212.373%	28	574	+50.325%
2024-09-10	4.93	4.93	4.93	4.93	+17.381%	1	574	+369.574%
2024-09-09	4.55	4.55	3.88	4.20	-12.500%	296	574	+451.190%
2024-09-06	6.35	6.35	4.80	4.80	-38.462%	6	419	+382.292%
2024-09-04	7.80	7.80	7.80	7.80	-0.637%	10	418	+196.795%
2024-09-03	8.40	8.40	7.85	7.85	-13.736%	5	408	+194.904%
2024-08-28	9.30	9.30	8.80	9.10	-2.151%	47	406	+154.396%
2024-08-27	9.20	9.30	9.10	9.30	-12.264%	52	386	+148.925%
2024-08-23	10.60	10.60	10.60	10.60	-10.924%	2	376	+118.396%
2024-08-22	11.90	11.90	11.80	11.90	+10.185%	50	375	+94.538%
2024-08-15	10.40	10.80	10.40	10.80	+75.610%	191	355	+114.352%
2024-07-30	6.10	7.00	6.10	6.15	-20.645%	22	203	+276.423%
2024-07-25	7.40	7.75	7.40	7.75	-19.271%	7	197	+198.710%
2024-07-17	9.60	9.60	9.60	9.60	0.000%	4	194	+141.146%