Dark

AVGO20260116C270
AVGO Jan 16 2026 270.00 Call (AVGO260116C00270000)
option OPRA

EOD

May 12, 2025

16.10+28.287%(+3.55)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	15.20	16.20	14.57	16.10	+28.287%	76	4,214	0.000%
2025-05-09	12.60	12.60	12.55	12.55	-9.842%	40	4,183	+28.287%
2025-05-08	12.25	13.92	12.25	13.92	+17.966%	65	4,167	+15.661%
2025-05-07	11.35	11.80	10.85	11.80	+11.321%	3	4,193	+36.441%
2025-05-06	9.35	10.60	9.35	10.60	-6.112%	18	4,190	+51.887%
2025-05-02	10.91	11.30	10.91	11.29	+12.338%	190	4,189	+42.604%
2025-05-01	10.00	10.05	9.33	10.05	+33.113%	78	4,212	+60.199%
2025-04-30	7.60	7.65	7.55	7.55	-6.211%	8	4,235	+113.245%
2025-04-29	8.00	8.05	8.00	8.05	-5.738%	3	4,231	+100.000%
2025-04-28	7.97	8.60	7.53	8.54	+1.065%	33	4,230	+88.525%
2025-04-25	7.76	8.45	7.76	8.45	+11.331%	4	4,211	+90.533%
2025-04-24	6.90	7.59	6.90	7.59	+41.869%	845	4,210	+112.121%
2025-04-23	5.50	5.50	5.35	5.35	+29.854%	18	4,186	+200.935%
2025-04-22	4.02	4.12	4.02	4.12	+7.853%	30	4,196	+290.777%
2025-04-21	3.65	3.90	3.64	3.82	-22.041%	45	4,201	+321.466%
2025-04-16	5.02	5.02	4.90	4.90	-13.732%	13	4,177	+228.571%
2025-04-15	5.68	5.68	5.68	5.68	-2.069%	1	4,188	+183.451%
2025-04-14	6.18	6.41	5.75	5.80	-14.706%	34	4,189	+177.586%
2025-04-11	6.80	6.80	6.80	6.80	+17.241%	60	4,187	+136.765%
2025-04-10	5.90	6.02	5.30	5.80	-21.088%	65	4,157	+177.586%
2025-04-09	4.85	7.60	4.85	7.35	+138.636%	175	4,249	+119.048%
2025-04-08	3.60	4.01	3.08	3.08	+7.692%	46	4,136	+422.727%
2025-04-07	2.76	2.87	2.45	2.86	+10.425%	54	4,178	+462.937%
2025-04-04	2.41	2.59	1.85	2.59	-8.156%	770	4,170	+521.622%
2025-04-03	3.67	3.67	2.82	2.82	-39.355%	39	4,205	+470.922%
2025-04-02	4.95	4.95	4.60	4.65	+7.889%	45	4,193	+246.237%
2025-04-01	4.40	4.40	4.31	4.31	-2.045%	3	4,219	+273.550%
2025-03-31	4.05	4.40	3.80	4.40	-4.348%	454	4,218	+265.909%
2025-03-28	5.00	5.00	4.60	4.60	-9.804%	206	4,302	+250.000%
2025-03-27	5.10	5.10	4.70	5.10	-14.430%	201	4,304	+215.686%
2025-03-26	6.80	6.80	5.92	5.96	-21.579%	19	4,215	+170.134%
2025-03-25	8.36	8.36	7.60	7.60	-15.084%	18	4,216	+111.842%
2025-03-24	9.40	9.40	8.85	8.95	+0.562%	73	4,223	+79.888%
2025-03-21	8.90	8.90	8.90	8.90	+1.136%	30	4,220	+80.899%
2025-03-20	9.45	9.45	8.80	8.80	-15.789%	7	4,220	+82.955%
2025-03-19	8.55	10.55	8.55	10.45	+19.429%	55	4,219	+54.067%
2025-03-18	9.27	9.27	8.70	8.75	-17.840%	7	4,228	+84.000%
2025-03-17	9.30	10.65	9.30	10.65	-0.930%	83	4,229	+51.174%
2025-03-14	11.05	11.05	10.70	10.75	+7.823%	518	4,190	+49.767%
2025-03-13	10.10	10.10	9.97	9.97	-12.544%	11	3,972	+61.484%
2025-03-12	12.25	12.25	11.40	11.40	+8.057%	3	3,972	+41.228%
2025-03-11	9.95	10.55	9.85	10.55	+22.674%	50	3,972	+52.607%
2025-03-10	9.10	9.13	8.00	8.60	-20.518%	293	3,992	+87.209%
2025-03-07	8.75	11.00	8.51	10.82	+31.152%	266	4,053	+48.799%
2025-03-06	8.70	8.95	8.25	8.25	-22.096%	16	3,999	+95.152%
2025-03-05	10.03	10.90	9.94	10.59	-5.022%	34	4,003	+52.030%
2025-03-04	9.39	11.15	8.72	11.15	+20.541%	194	4,003	+44.395%
2025-03-03	11.15	11.95	9.25	9.25	-28.846%	83	3,993	+74.054%
2025-02-28	11.88	13.40	11.63	13.00	-2.767%	886	3,959	+23.846%
2025-02-27	19.00	19.00	13.37	13.37	-18.476%	51	3,809	+20.419%
2025-02-26	16.40	16.40	16.35	16.40	+17.143%	7	3,780	-1.829%
2025-02-25	14.19	14.25	13.95	14.00	-11.111%	7	3,774	+15.000%
2025-02-24	16.85	16.85	15.75	15.75	-19.023%	2	3,772	+2.222%
2025-02-21	21.45	21.45	19.45	19.45	-14.128%	76	3,773	-17.224%
2025-02-20	21.60	22.65	21.60	22.65	-1.522%	22	3,767	-28.918%
2025-02-19	22.95	23.60	22.95	23.00	-4.167%	15	3,752	-30.000%
2025-02-18	22.96	24.55	22.96	24.00	-9.434%	16	3,741	-32.917%
2025-02-14	26.35	26.90	26.35	26.50	-2.069%	12	3,731	-39.245%
2025-02-13	27.19	27.19	26.60	27.06	-3.011%	55	3,731	-40.503%
2025-02-12	26.36	28.10	26.36	27.90	-2.787%	445	3,717	-42.294%
2025-02-11	25.97	29.40	25.97	28.70	+3.052%	74	3,501	-43.902%
2025-02-10	27.75	28.02	27.75	27.85	+19.272%	11	3,485	-42.190%
2025-02-07	27.72	27.72	23.23	23.35	-11.986%	168	3,476	-31.049%
2025-02-06	26.00	26.53	25.05	26.53	-1.007%	5	3,476	-39.314%
2025-02-05	25.90	29.00	25.65	26.80	+20.449%	62	3,474	-39.925%
2025-02-04	22.20	22.25	22.20	22.25	+9.069%	17	3,426	-27.640%
2025-02-03	20.10	21.50	20.10	20.40	-7.692%	17	3,427	-21.078%
2025-01-31	19.70	23.70	19.70	22.10	+5.742%	46	3,429	-27.149%
2025-01-30	20.40	21.30	20.05	20.90	+34.839%	29	3,425	-22.967%
2025-01-29	17.31	17.31	14.83	15.50	+1.373%	12	3,416	+3.871%
2025-01-28	14.00	15.29	14.00	15.29	+2.686%	18	3,416	+5.298%
2025-01-27	20.00	20.00	13.35	14.89	-51.968%	179	3,408	+8.126%
2025-01-24	33.08	34.15	30.89	31.00	+10.320%	260	3,382	-48.065%
2025-01-23	28.00	28.10	27.85	28.10	-8.170%	6	3,358	-42.705%
2025-01-22	32.00	32.85	30.33	30.60	+1.661%	23	3,352	-47.386%
2025-01-21	29.30	30.40	29.23	30.10	+7.117%	21	3,343	-46.512%
2025-01-17	27.00	28.10	26.80	28.10	+9.084%	56	3,329	-42.705%
2025-01-16	26.50	27.78	25.74	25.76	+8.463%	15	3,329	-37.500%
2025-01-15	23.95	24.49	23.75	23.75	+3.486%	175	3,320	-32.211%
2025-01-14	25.84	25.84	22.95	22.95	-4.969%	14	3,457	-29.847%
2025-01-13	24.50	24.50	24.15	24.15	+3.426%	12	3,455	-33.333%
2025-01-10	22.80	23.65	22.60	23.35	-8.789%	178	3,463	-31.049%
2025-01-08	25.40	25.80	25.40	25.60	-3.614%	79	3,299	-37.109%
2025-01-07	27.20	27.20	25.30	26.56	-8.001%	21	3,299	-39.383%
2025-01-06	31.35	31.35	27.98	28.87	+4.601%	23	3,285	-44.233%
2025-01-03	26.70	27.60	26.70	27.60	+2.412%	4	3,269	-41.667%
2025-01-02	27.20	27.20	26.94	26.95	-3.750%	26	3,268	-40.260%
2024-12-31	28.40	29.04	28.00	28.00	-3.282%	28	3,232	-42.500%
2024-12-30	28.50	30.17	27.97	28.95	-12.006%	34	3,232	-44.387%
2024-12-27	33.40	33.40	30.40	32.90	-5.973%	312	3,224	-51.064%
2024-12-26	32.30	36.37	31.00	34.99	+12.147%	33	3,176	-53.987%
2024-12-24	31.30	32.07	29.62	31.20	+10.208%	2,583	3,806	-48.397%
2024-12-23	27.44	29.40	26.58	28.31	+13.240%	2,532	3,806	-43.130%
2024-12-20	24.05	26.15	24.05	25.00	+14.416%	56	1,746	-35.600%
2024-12-19	25.95	26.10	21.85	21.85	-11.717%	1,071	1,711	-26.316%
2024-12-18	30.60	30.70	24.05	24.75	-26.119%	512	779	-34.949%
2024-12-17	34.90	34.90	33.13	33.50	-14.322%	12	501	-51.940%
2024-12-16	29.96	39.50	29.96	39.10	+52.022%	61	500	-58.824%
2024-12-13	20.25	27.45	19.76	25.72	+184.199%	372	524	-37.403%
2024-12-11	8.00	9.05	8.00	9.05	+40.747%	13	449	+77.901%
2024-12-10	6.85	6.85	6.43	6.43	-17.032%	4	458	+150.389%
2024-12-09	7.80	7.80	7.75	7.75	-7.407%	15	456	+107.742%
2024-12-06	7.75	8.38	7.75	8.37	+33.280%	32	447	+92.354%
2024-12-05	6.28	6.28	6.28	6.28	+1.290%	2	448	+156.369%
2024-12-04	6.50	6.50	6.20	6.20	+19.002%	3	448	+159.677%
2024-11-25	5.21	5.21	5.21	5.21	-4.579%	2	448	+209.021%
2024-11-20	5.45	5.46	5.42	5.46	-9.000%	12	448	+194.872%
2024-11-18	5.90	6.00	5.90	6.00	-6.977%	2	446	+168.333%
2024-11-15	6.45	6.45	6.45	6.45	-15.132%	2	447	+149.612%
2024-11-12	8.28	8.28	7.60	7.60	-9.416%	53	446	+111.842%
2024-11-11	8.72	8.72	8.29	8.39	-14.388%	30	490	+91.895%
2024-11-07	9.60	9.80	9.60	9.80	+27.604%	20	466	+64.286%
2024-10-28	7.68	7.68	7.68	7.68	-5.419%	2	446	+109.635%
2024-10-23	8.12	8.12	8.12	8.12	-23.396%	1	448	+98.276%
2024-10-17	10.80	11.40	10.60	10.60	+9.278%	190	448	+51.887%
2024-10-11	9.80	9.80	9.70	9.70	-16.881%	6	273	+65.979%
2024-10-09	11.24	11.67	11.24	11.67	+21.563%	13	273	+37.961%
2024-10-08	9.70	9.70	9.60	9.60	+7.263%	2	261	+67.708%
2024-10-07	8.80	8.95	8.80	8.95	+4.070%	2	263	+79.888%
2024-10-04	8.75	8.75	8.60	8.60	+8.861%	32	262	+87.209%
2024-09-27	7.90	7.90	7.90	7.90	-6.287%	2	262	+103.797%
2024-09-25	8.41	8.45	8.40	8.43	-1.977%	14	261	+90.985%
2024-09-24	8.60	8.67	8.27	8.60	+34.375%	350	247	+87.209%
2024-09-17	6.40	6.40	6.40	6.40	-16.883%	1	133	+151.563%
2024-09-13	7.70	7.70	7.70	7.70	+0.917%	2	133	+109.091%
2024-09-12	7.40	7.95	7.11	7.63	+65.870%	40	133	+111.009%
2024-09-11	4.20	4.60	4.20	4.60	+67.883%	5	130	+250.000%
2024-09-09	2.53	2.74	2.51	2.74	-15.692%	6	134	+487.591%
2024-09-06	3.25	3.25	3.25	3.25	-50.000%	10	135	+395.385%
2024-08-29	6.50	6.50	6.50	6.50	0.000%	1	130	+147.692%
2024-08-28	6.50	6.50	6.50	6.50	-26.136%	1	129	+147.692%
2024-08-22	8.80	8.80	8.80	8.80	+15.789%	8	130	+82.955%
2024-08-21	7.60	7.60	7.60	7.60	-3.797%	1	122	+111.842%
2024-08-20	7.90	7.90	7.90	7.90	+10.799%	12	122	+103.797%
2024-08-16	7.24	7.29	7.12	7.13	-3.649%	120	122	+125.806%
2024-08-15	6.61	7.40	6.61	7.40	+72.494%	61	122	+117.568%
2024-08-07	4.30	4.30	4.29	4.29	-7.543%	29	63	+275.291%
2024-08-06	4.64	4.64	4.64	4.64	+7.907%	1	34	+246.983%
2024-08-05	4.30	4.30	4.30	4.30	-17.308%	1	33	+274.419%
2024-08-01	5.20	5.20	5.20	5.20	-21.212%	2	32	+209.615%
2024-07-31	6.31	6.60	6.20	6.60	+48.315%	23	34	+143.939%
2024-07-30	4.45	4.45	4.45	4.45	-19.091%	1	34	+261.798%
2024-07-29	5.50	5.50	5.50	5.50	+1.852%	1	34	+192.727%
2024-07-26	5.40	5.40	5.40	5.40	0.000%	2	33	+198.148%
2024-07-25	5.40	5.40	5.40	5.40	-7.692%	4	32	+198.148%
2024-07-24	6.10	6.10	5.85	5.85	-23.026%	4	36	+175.214%
2024-07-23	7.60	7.60	7.60	7.60	+28.814%	2	34	+111.842%
2024-07-18	7.80	7.80	5.90	5.90	-17.483%	2	32	+172.881%
2024-07-17	7.15	7.15	7.15	7.15	-19.663%	1	31	+125.175%
2024-07-16	8.90	8.90	8.90	8.90	-8.905%	1	30	+80.899%
2024-07-15	9.77	9.77	9.77	9.77	0.000%	1	30	+64.790%