Dark

AVGO20261218C180
AVGO Dec 18 2026 180.00 Call (AVGO261218C00180000)
option OPRA

EOD

May 12, 2025

72.85+10.883%(+7.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	71.70	72.85	71.70	72.85	+10.883%	2	833	0.000%
2025-05-08	64.26	65.70	64.26	65.70	+9.848%	5	832	+10.883%
2025-05-05	59.81	59.81	59.81	59.81	-2.431%	1	832	+21.802%
2025-05-02	59.20	61.30	59.20	61.30	+8.247%	22	832	+18.842%
2025-05-01	56.63	56.63	56.63	56.63	+9.430%	3	833	+28.642%
2025-04-29	51.25	51.75	51.25	51.75	+4.020%	10	834	+40.773%
2025-04-28	49.75	49.75	49.75	49.75	-3.958%	10	834	+46.432%
2025-04-25	51.80	51.80	51.80	51.80	+7.135%	2	824	+40.637%
2025-04-24	41.36	48.35	41.36	48.35	+13.232%	7	824	+50.672%
2025-04-23	42.97	42.97	42.70	42.70	+26.706%	2	819	+70.609%
2025-04-21	34.77	34.77	33.70	33.70	-16.995%	2	819	+116.172%
2025-04-17	40.60	40.60	40.60	40.60	+2.138%	3	820	+79.433%
2025-04-16	41.85	41.85	39.75	39.75	-14.516%	19	820	+83.270%
2025-04-14	49.23	49.23	46.50	46.50	-0.556%	27	808	+56.667%
2025-04-11	43.77	46.76	43.77	46.76	+17.635%	14	834	+55.796%
2025-04-10	42.75	42.75	39.75	39.75	+17.084%	5	838	+83.270%
2025-04-09	35.06	35.06	33.50	33.95	+6.094%	36	836	+114.580%
2025-04-08	38.45	38.45	32.00	32.00	+3.493%	6	842	+127.656%
2025-04-07	26.30	30.92	26.14	30.92	+15.675%	4	845	+135.608%
2025-04-04	25.00	26.73	23.88	26.73	-8.647%	112	845	+172.540%
2025-04-03	31.30	31.30	29.26	29.26	-24.295%	14	823	+148.975%
2025-04-02	36.26	38.65	36.25	38.65	+5.890%	16	822	+88.486%
2025-04-01	36.50	36.50	36.50	36.50	+0.801%	1	815	+99.589%
2025-03-31	35.08	36.21	34.05	36.21	-4.079%	18	815	+101.188%
2025-03-28	37.75	37.75	37.75	37.75	-4.840%	6	799	+92.980%
2025-03-27	39.55	39.80	38.74	39.67	-9.326%	59	796	+83.640%
2025-03-26	44.35	44.35	43.75	43.75	-11.705%	10	746	+66.514%
2025-03-25	51.00	51.00	49.50	49.55	-9.398%	10	749	+47.023%
2025-03-24	54.69	54.69	54.69	54.69	+5.783%	3	751	+33.205%
2025-03-21	49.88	51.70	49.88	51.70	+1.234%	14	748	+40.909%
2025-03-20	51.07	51.07	51.07	51.07	+1.289%	1	748	+42.647%
2025-03-18	50.42	50.42	50.42	50.42	+0.239%	1	748	+44.486%
2025-03-17	50.30	50.30	50.30	50.30	-7.520%	1	748	+44.831%
2025-03-11	54.39	54.39	54.39	54.39	+19.276%	2	747	+33.940%
2025-03-10	47.13	47.45	45.25	45.60	-17.121%	23	749	+59.759%
2025-03-07	55.02	55.02	55.02	55.02	+22.375%	2	754	+32.406%
2025-03-06	48.00	48.25	44.96	44.96	-16.725%	55	753	+62.033%
2025-03-05	53.99	53.99	53.99	53.99	+12.479%	10	805	+34.932%
2025-03-04	51.00	51.00	46.16	48.00	-7.067%	13	815	+51.771%
2025-03-03	51.65	51.65	51.65	51.65	-6.516%	1	816	+41.045%
2025-02-28	55.72	55.89	55.25	55.25	-7.299%	48	816	+31.855%
2025-02-27	59.95	59.95	59.60	59.60	-0.501%	11	813	+22.232%
2025-02-25	63.15	63.15	59.90	59.90	-12.041%	4	824	+21.619%
2025-02-24	67.00	68.10	67.00	68.10	-4.968%	32	824	+6.975%
2025-02-21	72.30	72.30	71.66	71.66	-10.088%	102	856	+1.661%
2025-02-19	79.70	79.70	79.70	79.70	-0.685%	44	907	-8.595%
2025-02-18	80.25	80.25	80.25	80.25	-7.748%	1	951	-9.221%
2025-02-12	86.99	86.99	86.99	86.99	-1.762%	1	952	-16.255%
2025-02-11	83.45	88.55	83.45	88.55	+8.744%	14	953	-17.730%
2025-02-07	80.70	81.43	80.70	81.43	-0.756%	4	963	-10.537%
2025-02-06	82.85	82.85	82.05	82.05	-3.878%	7	963	-11.213%
2025-02-05	87.35	87.35	85.36	85.36	+14.118%	2	964	-14.656%
2025-02-04	74.80	74.80	74.80	74.80	+1.644%	1	965	-2.607%
2025-02-03	70.30	73.59	70.30	73.59	-1.880%	2	965	-1.006%
2025-01-31	75.00	75.00	75.00	75.00	+17.555%	2	965	-2.867%
2025-01-29	63.80	63.80	63.80	63.80	+2.080%	25	966	+14.185%
2025-01-28	62.50	62.50	62.50	62.50	+3.135%	20	966	+16.560%
2025-01-27	67.35	67.35	59.40	60.60	-30.568%	45	966	+20.215%
2025-01-23	87.28	87.28	87.28	87.28	-6.050%	1	962	-16.533%
2025-01-22	92.90	92.90	92.90	92.90	+3.165%	10	962	-21.582%
2025-01-21	90.05	90.05	90.05	90.05	+13.570%	4	966	-19.100%
2025-01-13	79.29	79.29	79.29	79.29	+2.310%	1	966	-8.122%
2025-01-10	75.76	77.50	75.76	77.50	-8.284%	14	966	-6.000%
2025-01-03	84.50	84.50	84.50	84.50	-2.874%	2	961	-13.787%
2025-01-02	87.90	87.90	87.00	87.00	+0.288%	21	962	-16.264%
2024-12-30	86.75	86.75	86.75	86.75	-5.768%	1	962	-16.023%
2024-12-27	93.50	93.50	92.06	92.06	-3.814%	212	963	-20.867%
2024-12-26	95.71	95.71	95.71	95.71	+12.959%	6	965	-23.885%
2024-12-23	80.45	84.73	80.45	84.73	+7.253%	17	965	-14.021%
2024-12-20	79.00	79.00	79.00	79.00	+3.756%	1	962	-7.785%
2024-12-19	76.14	76.14	76.14	76.14	-9.658%	10	962	-4.321%
2024-12-18	88.95	88.95	84.28	84.28	-6.356%	6	962	-13.562%
2024-12-17	90.00	92.00	90.00	90.00	-5.641%	16	963	-19.056%
2024-12-16	92.40	95.38	89.80	95.38	+23.055%	11	972	-23.621%
2024-12-13	67.91	77.51	66.51	77.51	+77.898%	212	972	-6.012%
2024-12-12	42.11	43.57	42.10	43.57	-6.301%	23	1,036	+67.202%
2024-12-11	41.76	46.60	41.76	46.50	+25.676%	18	1,036	+56.667%
2024-12-10	37.50	37.50	37.00	37.00	-11.271%	2	1,036	+96.892%
2024-12-09	42.30	42.30	41.70	41.70	-1.418%	52	1,036	+74.700%
2024-12-06	38.55	43.00	38.55	42.30	+14.946%	96	992	+72.222%
2024-12-04	36.50	36.80	36.50	36.80	+8.555%	8	1,012	+97.962%
2024-12-03	33.90	33.90	33.90	33.90	-0.294%	1	1,008	+114.897%
2024-11-21	34.00	34.00	34.00	34.00	+1.644%	2	1,008	+114.265%
2024-11-20	32.43	33.45	32.43	33.45	0.000%	5	1,008	+117.788%
2024-11-18	33.45	33.45	33.45	33.45	-1.964%	1	1,012	+117.788%
2024-11-15	36.20	36.20	34.12	34.12	-11.030%	86	1,012	+113.511%
2024-11-14	39.19	39.19	38.35	38.35	-1.540%	32	1,009	+89.961%
2024-11-13	39.00	39.00	38.95	38.95	-2.625%	6	1,009	+87.035%
2024-11-12	41.75	41.75	40.00	40.00	-5.213%	4	1,009	+82.125%
2024-11-11	43.20	43.20	42.20	42.20	-8.855%	2	1,011	+72.630%
2024-11-08	46.30	46.30	46.30	46.30	+1.092%	2	1,011	+57.343%
2024-11-07	46.40	46.50	45.80	45.80	+9.048%	39	1,011	+59.061%
2024-11-06	42.00	42.00	42.00	42.00	+6.195%	10	1,021	+73.452%
2024-11-05	39.80	39.80	39.55	39.55	+1.540%	16	1,021	+84.197%
2024-11-01	38.52	38.95	38.52	38.95	+5.556%	14	1,036	+87.035%
2024-10-31	36.90	36.90	36.90	36.90	-13.583%	1	1,042	+97.425%
2024-10-30	43.00	43.17	42.55	42.70	-3.829%	8	1,042	+70.609%
2024-10-29	40.45	44.40	40.36	44.40	+15.385%	27	1,041	+64.077%
2024-10-28	39.45	40.18	38.43	38.48	-3.800%	55	1,057	+89.319%
2024-10-25	40.28	41.69	40.00	40.00	-0.249%	26	1,053	+82.125%
2024-10-23	41.15	41.15	40.10	40.10	-8.133%	11	1,057	+81.671%
2024-10-22	43.65	43.65	43.65	43.65	-0.524%	4	1,056	+66.896%
2024-10-21	43.50	43.88	43.15	43.88	+0.183%	17	1,060	+66.021%
2024-10-18	44.20	44.20	43.80	43.80	-1.573%	210	1,067	+66.324%
2024-10-17	44.50	44.50	44.50	44.50	+5.450%	1	1,049	+63.708%
2024-10-16	42.15	42.20	42.15	42.20	+2.801%	6	1,049	+72.630%
2024-10-15	40.39	41.30	40.39	41.05	-8.371%	12	1,044	+77.467%
2024-10-14	45.13	45.13	44.80	44.80	-1.343%	3	1,043	+62.612%
2024-10-11	44.75	45.41	44.75	45.41	-3.383%	30	1,043	+60.427%
2024-10-10	47.00	47.00	47.00	47.00	-3.093%	5	1,043	+55.000%
2024-10-09	46.60	48.50	46.60	48.50	+6.828%	11	1,038	+50.206%
2024-10-08	43.70	45.40	43.50	45.40	+12.376%	4	1,033	+60.463%
2024-10-07	40.40	40.40	40.40	40.40	+3.061%	1	1,032	+80.322%
2024-10-03	39.20	39.25	39.20	39.20	+2.403%	10	1,032	+85.842%
2024-10-02	38.28	38.28	38.28	38.28	+7.528%	2	1,042	+90.308%
2024-10-01	35.60	35.60	35.60	35.60	-6.316%	2	1,041	+104.635%
2024-09-30	38.08	38.08	38.00	38.00	-11.935%	2	1,041	+91.711%
2024-09-26	42.80	43.50	41.25	43.15	+8.690%	12	1,040	+68.830%
2024-09-25	41.11	41.11	39.70	39.70	+4.199%	2	1,041	+83.501%
2024-09-20	36.00	38.10	36.00	38.10	+2.973%	6	1,040	+91.207%
2024-09-19	37.00	37.00	37.00	37.00	+10.448%	5	1,042	+96.892%
2024-09-18	34.00	35.00	33.00	33.50	-8.495%	13	1,042	+117.463%
2024-09-13	35.80	36.67	35.80	36.61	+2.693%	196	1,039	+98.989%
2024-09-12	29.85	36.20	29.85	35.65	+15.372%	228	1,037	+104.348%
2024-09-11	25.00	30.90	25.00	30.90	+23.600%	173	1,099	+135.761%
2024-09-10	22.67	25.00	22.65	25.00	+20.308%	53	998	+191.400%
2024-09-09	19.90	20.78	18.80	20.78	+1.366%	49	995	+250.577%
2024-09-06	23.00	23.00	20.10	20.50	-29.722%	480	962	+255.366%
2024-09-05	28.97	29.17	28.97	29.17	-1.286%	2	783	+149.743%
2024-09-04	29.00	29.55	29.00	29.55	+1.897%	3	781	+146.531%
2024-09-03	29.50	29.50	28.40	29.00	-11.585%	5	782	+151.207%
2024-08-30	33.00	33.00	31.90	32.80	-0.906%	304	631	+122.104%
2024-08-29	32.43	33.10	32.43	33.10	+6.090%	4	631	+120.091%
2024-08-28	31.20	31.20	31.20	31.20	-3.644%	1	632	+133.494%
2024-08-27	31.51	32.38	31.51	32.38	-10.305%	2	631	+124.985%
2024-08-23	37.00	37.00	36.00	36.10	+6.176%	18	630	+101.801%
2024-08-22	34.00	34.00	34.00	34.00	-1.677%	8	626	+114.265%
2024-08-21	34.58	34.58	34.58	34.58	-6.792%	1	626	+110.671%
2024-08-20	37.10	37.10	37.10	37.10	+2.063%	2	626	+96.361%
2024-08-19	33.49	37.00	33.49	36.35	+3.091%	7	626	+100.413%
2024-08-16	34.29	35.28	34.23	35.26	-0.955%	48	621	+106.608%
2024-08-15	34.55	35.80	33.90	35.60	+22.337%	37	611	+104.635%
2024-08-13	27.00	29.10	27.00	29.10	+6.985%	7	613	+150.344%
2024-08-12	27.25	27.25	27.20	27.20	+2.217%	5	613	+167.831%
2024-08-09	26.90	26.90	26.61	26.61	+6.143%	50	611	+173.769%
2024-08-08	23.25	25.93	23.25	25.07	+9.000%	131	635	+190.586%
2024-08-07	23.98	24.81	22.00	23.00	-11.606%	70	629	+216.739%
2024-08-06	26.02	26.02	26.02	26.02	+4.080%	5	588	+179.977%
2024-08-05	22.30	25.54	22.30	25.00	-1.381%	157	588	+191.400%
2024-08-02	23.00	25.35	23.00	25.35	-5.867%	16	465	+187.377%
2024-08-01	31.58	31.58	26.93	26.93	-14.508%	5	464	+170.516%
2024-07-31	29.40	31.60	29.40	31.50	+26.000%	47	463	+131.270%
2024-07-30	25.00	25.00	25.00	25.00	-10.905%	1	463	+191.400%
2024-07-29	28.06	28.06	28.06	28.06	-3.574%	30	463	+159.622%
2024-07-25	26.00	29.10	26.00	29.10	+0.345%	30	433	+150.344%
2024-07-24	31.00	31.00	29.00	29.00	-15.304%	4	453	+151.207%
2024-07-23	34.24	34.24	34.24	34.24	+2.515%	1	453	+112.763%
2024-07-22	33.40	33.40	33.40	33.40	+5.864%	2	453	+118.114%
2024-07-19	32.80	32.80	31.55	31.55	+1.122%	27	453	+130.903%
2024-07-18	31.20	31.20	31.20	31.20	+0.971%	1	463	+133.494%
2024-07-17	32.50	33.80	30.90	30.90	-19.110%	336	462	+135.761%
2024-07-16	37.20	38.20	36.40	38.20	0.000%	23	596	+90.707%