Dark

AVGO20261218C200
AVGO Dec 18 2026 200.00 Call (AVGO261218C00200000)
option OPRA

EOD

May 12, 2025

61.80+11.492%(+6.37)209

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	62.05	62.05	60.50	61.80	+11.492%	209	1,547	0.000%
2025-05-09	55.43	55.43	55.43	55.43	-2.669%	2	1,646	+11.492%
2025-05-08	53.02	56.98	52.90	56.95	+16.059%	34	1,646	+8.516%
2025-05-07	49.35	49.35	49.00	49.07	-2.154%	3	1,643	+25.943%
2025-05-06	47.59	50.19	47.59	50.15	+0.501%	34	1,643	+23.230%
2025-05-05	49.97	49.97	49.90	49.90	-2.937%	3	1,651	+23.848%
2025-05-02	50.00	51.77	50.00	51.41	+5.133%	72	1,651	+20.210%
2025-05-01	46.15	48.90	46.15	48.90	+24.745%	11	1,675	+26.380%
2025-04-30	39.35	39.35	39.20	39.20	-8.710%	3	1,673	+57.653%
2025-04-29	42.94	42.94	42.94	42.94	+5.400%	5	1,672	+43.922%
2025-04-28	42.81	42.81	40.58	40.74	+14.761%	87	1,672	+51.694%
2025-04-23	35.50	35.50	35.50	35.50	+31.823%	1	1,645	+74.085%
2025-04-21	29.42	29.42	26.93	26.93	-21.601%	31	1,645	+129.484%
2025-04-17	34.35	34.35	34.35	34.35	+6.215%	1	1,638	+79.913%
2025-04-16	33.95	33.95	29.99	32.34	-9.916%	35	1,638	+91.095%
2025-04-15	36.57	37.09	35.90	35.90	-0.278%	47	1,629	+72.145%
2025-04-14	36.27	36.27	36.00	36.00	-7.455%	3	1,664	+71.667%
2025-04-11	37.65	39.25	37.27	38.90	+14.412%	38	1,666	+58.869%
2025-04-10	33.26	34.00	33.26	34.00	-15.423%	26	1,665	+81.765%
2025-04-09	28.55	40.20	28.55	40.20	+55.814%	36	1,641	+53.731%
2025-04-08	30.08	30.08	25.80	25.80	+4.665%	93	1,641	+139.535%
2025-04-07	17.70	24.65	17.70	24.65	+13.333%	27	1,572	+150.710%
2025-04-04	20.85	21.75	18.25	21.75	-7.407%	134	1,567	+184.138%
2025-04-03	26.58	26.58	23.49	23.49	-20.020%	7	1,619	+163.091%
2025-04-01	29.37	29.37	29.37	29.37	+5.269%	1	1,618	+110.419%
2025-03-31	28.22	28.22	27.65	27.90	-7.921%	17	1,619	+121.505%
2025-03-28	30.00	30.30	30.00	30.30	-6.134%	8	1,621	+103.960%
2025-03-27	33.45	33.45	31.52	32.28	-9.070%	199	1,620	+91.450%
2025-03-26	38.00	38.00	35.50	35.50	-15.315%	18	1,569	+74.085%
2025-03-25	41.85	42.14	41.85	41.92	-6.844%	47	1,578	+47.424%
2025-03-24	45.00	45.00	45.00	45.00	+6.458%	1	1,593	+37.333%
2025-03-21	42.36	42.36	42.27	42.27	-1.192%	4	1,593	+46.203%
2025-03-20	43.15	43.15	42.75	42.78	+0.564%	25	1,593	+44.460%
2025-03-19	42.54	42.54	42.54	42.54	-5.467%	5	1,593	+45.275%
2025-03-17	45.00	45.00	45.00	45.00	-2.597%	10	1,593	+37.333%
2025-03-14	47.02	47.02	46.10	46.20	+3.171%	38	1,593	+33.766%
2025-03-13	44.78	44.78	44.78	44.78	-2.120%	10	1,594	+38.008%
2025-03-12	48.30	48.30	45.43	45.75	+5.854%	10	1,594	+35.082%
2025-03-11	41.13	43.22	41.13	43.22	+8.457%	6	1,595	+42.989%
2025-03-10	42.59	44.00	39.56	39.85	-12.225%	41	1,589	+55.082%
2025-03-07	41.00	46.70	39.00	45.40	+17.101%	166	1,618	+36.123%
2025-03-06	37.40	41.00	36.49	38.77	-12.680%	70	1,581	+59.402%
2025-03-05	44.41	45.55	42.60	44.40	+1.370%	63	1,560	+39.189%
2025-03-04	40.95	45.70	38.00	43.80	+8.015%	301	1,551	+41.096%
2025-03-03	49.00	49.00	40.55	40.55	-15.959%	187	1,344	+52.404%
2025-02-28	48.16	48.25	45.90	48.25	-1.531%	6	1,336	+28.083%
2025-02-27	55.05	55.05	49.00	49.00	-4.558%	36	1,336	+26.122%
2025-02-25	51.74	52.00	51.30	51.34	-11.650%	32	1,326	+20.374%
2025-02-24	57.38	58.11	57.38	58.11	-6.199%	3	1,323	+6.350%
2025-02-21	61.95	61.95	61.95	61.95	-8.222%	4	1,324	-0.242%
2025-02-20	66.36	67.50	66.36	67.50	-2.597%	2	1,324	-8.444%
2025-02-19	69.30	69.30	69.30	69.30	+2.363%	1	1,325	-10.823%
2025-02-18	67.70	67.70	67.70	67.70	-8.969%	5	1,325	-8.715%
2025-02-13	74.48	75.54	74.37	74.37	-2.695%	84	1,354	-16.902%
2025-02-12	74.75	76.43	74.75	76.43	+3.186%	3	1,354	-19.142%
2025-02-11	73.00	74.07	73.00	74.07	+0.095%	5	1,353	-16.565%
2025-02-10	72.70	74.00	72.70	74.00	+5.188%	6	1,356	-16.486%
2025-02-06	70.60	70.60	70.35	70.35	-7.434%	3	1,362	-12.154%
2025-02-05	72.00	76.34	72.00	76.00	+21.600%	8	1,362	-18.684%
2025-02-04	62.50	62.50	62.50	62.50	-3.400%	20	1,365	-1.120%
2025-01-31	64.70	64.70	64.70	64.70	+2.357%	2	1,385	-4.482%
2025-01-30	62.53	64.40	62.53	63.21	+16.088%	3	1,387	-2.231%
2025-01-29	53.45	54.45	52.00	54.45	0.000%	5	1,387	+13.499%
2025-01-28	50.80	54.45	50.80	54.45	+5.831%	16	1,387	+13.499%
2025-01-27	56.70	56.70	48.74	51.45	-35.607%	59	1,387	+20.117%
2025-01-24	83.08	83.08	79.90	79.90	-3.269%	66	1,368	-22.653%
2025-01-22	80.25	82.60	80.25	82.60	+9.043%	11	1,366	-25.182%
2025-01-17	73.60	75.75	73.60	75.75	+1.610%	4	1,371	-18.416%
2025-01-16	74.00	74.55	74.00	74.55	+6.943%	10	1,371	-17.103%
2025-01-15	69.71	69.71	69.71	69.71	+4.748%	1	1,381	-11.347%
2025-01-13	66.60	66.60	66.55	66.55	+1.371%	10	1,380	-7.137%
2025-01-10	65.65	65.65	65.65	65.65	-6.013%	6	1,385	-5.864%
2025-01-07	69.85	69.85	69.85	69.85	-7.679%	50	1,382	-11.525%
2025-01-06	75.46	75.66	75.46	75.66	+2.799%	2	1,382	-18.319%
2025-01-03	70.84	73.60	70.84	73.60	+0.136%	24	1,382	-16.033%
2024-12-31	74.50	74.50	73.50	73.50	-8.125%	6	1,388	-15.918%
2024-12-27	82.27	82.27	80.00	80.00	-4.875%	6	1,388	-22.750%
2024-12-26	84.10	84.10	84.10	84.10	+9.278%	3	1,386	-26.516%
2024-12-24	76.96	76.96	76.96	76.96	+4.636%	1	1,386	-19.699%
2024-12-23	71.79	73.55	71.79	73.55	+4.996%	6	1,386	-15.976%
2024-12-20	66.80	70.70	66.80	70.05	+8.689%	6	1,385	-11.777%
2024-12-19	69.40	69.40	63.30	64.45	-4.377%	34	1,386	-4.112%
2024-12-18	75.00	75.45	66.80	67.40	-15.433%	314	1,407	-8.309%
2024-12-17	80.00	82.10	76.98	79.70	-9.380%	217	1,102	-22.459%
2024-12-16	72.00	89.00	72.00	87.95	+32.755%	22	939	-29.733%
2024-12-13	58.38	67.33	58.38	66.25	+82.708%	196	943	-6.717%
2024-12-12	34.80	36.26	34.80	36.26	-5.425%	14	957	+70.436%
2024-12-11	34.59	38.34	34.59	38.34	+25.294%	151	958	+61.189%
2024-12-10	34.50	34.50	30.60	30.60	-9.441%	44	959	+101.961%
2024-12-09	34.00	34.00	33.40	33.79	-3.457%	3	957	+82.894%
2024-12-06	31.05	35.30	31.05	35.00	+16.744%	160	954	+76.571%
2024-12-05	29.98	29.98	29.98	29.98	+1.627%	10	929	+106.137%
2024-12-04	32.00	32.00	29.35	29.50	+5.094%	64	929	+109.492%
2024-12-02	28.00	28.07	27.30	28.07	+15.992%	24	929	+120.164%
2024-11-27	25.00	25.00	24.20	24.20	-10.536%	7	912	+155.372%
2024-11-26	27.05	27.05	27.05	27.05	+0.933%	1	912	+128.466%
2024-11-25	27.20	27.20	26.57	26.80	-2.297%	250	912	+130.597%
2024-11-21	26.75	27.90	26.75	27.43	+6.318%	29	844	+125.301%
2024-11-20	25.80	25.80	25.80	25.80	-7.692%	5	824	+139.535%
2024-11-19	27.97	27.97	27.95	27.95	-0.357%	3	824	+121.109%
2024-11-18	28.05	28.05	28.05	28.05	-0.284%	1	824	+120.321%
2024-11-15	29.00	29.00	27.90	28.13	-14.938%	8	823	+119.694%
2024-11-13	32.72	33.07	31.80	33.07	-1.840%	12	825	+86.876%
2024-11-12	33.65	33.69	33.65	33.69	-0.912%	5	829	+83.437%
2024-11-11	34.00	34.00	34.00	34.00	-9.862%	2	829	+81.765%
2024-11-07	37.72	37.72	37.72	37.72	+8.329%	1	829	+63.839%
2024-11-06	35.50	35.50	34.82	34.82	+6.777%	3	829	+77.484%
2024-11-05	32.55	32.61	32.22	32.61	+6.918%	37	827	+89.512%
2024-11-01	30.50	30.50	30.50	30.50	+0.660%	4	808	+102.623%
2024-10-31	31.80	32.00	30.30	30.30	-14.164%	5	808	+103.960%
2024-10-30	35.10	35.30	35.10	35.30	-3.552%	80	809	+75.071%
2024-10-29	32.00	36.60	32.00	36.60	+12.442%	93	888	+68.852%
2024-10-28	32.55	32.55	32.55	32.55	-3.412%	1	868	+89.862%
2024-10-25	33.70	33.70	33.70	33.70	+7.668%	4	867	+83.383%
2024-10-24	31.30	31.30	31.30	31.30	-5.152%	10	865	+97.444%
2024-10-23	33.62	33.62	33.00	33.00	-7.770%	4	875	+87.273%
2024-10-21	36.20	36.50	35.78	35.78	-1.024%	14	877	+72.722%
2024-10-18	35.80	36.19	35.80	36.15	-6.347%	126	867	+70.954%
2024-10-17	38.60	38.60	38.60	38.60	+14.540%	1	856	+60.104%
2024-10-15	33.61	33.70	33.29	33.70	-8.548%	14	856	+83.383%
2024-10-14	37.20	37.20	36.85	36.85	-1.074%	3	854	+67.707%
2024-10-11	36.00	37.49	36.00	37.25	-5.744%	10	851	+65.906%
2024-10-10	39.00	39.75	38.95	39.52	-1.911%	76	850	+56.377%
2024-10-09	35.47	40.29	35.47	40.29	+7.698%	19	853	+53.388%
2024-10-08	37.50	37.50	37.41	37.41	+5.977%	3	853	+65.196%
2024-10-07	35.30	35.30	35.30	35.30	+7.951%	1	853	+75.071%
2024-10-03	32.95	32.95	30.72	32.70	+15.589%	12	853	+88.991%
2024-10-01	28.29	28.29	28.29	28.29	-6.941%	25	846	+118.452%
2024-09-30	30.40	30.40	30.40	30.40	-5.590%	2	821	+103.289%
2024-09-27	32.20	32.20	32.20	32.20	-8.911%	10	823	+91.925%
2024-09-26	33.40	35.40	33.40	35.35	+7.284%	11	823	+74.823%
2024-09-25	32.40	32.95	32.40	32.95	-1.642%	12	829	+87.557%
2024-09-24	33.00	33.50	32.91	33.50	+3.715%	22	829	+84.478%
2024-09-23	30.12	32.30	30.12	32.30	+2.540%	50	830	+91.331%
2024-09-20	30.75	31.50	29.95	31.50	+3.755%	106	825	+96.190%
2024-09-19	29.80	30.65	29.60	30.36	+4.690%	49	828	+103.557%
2024-09-18	29.00	29.00	29.00	29.00	+8.209%	10	868	+113.103%
2024-09-17	26.85	26.85	26.80	26.80	-4.286%	2	868	+130.597%
2024-09-16	28.00	28.00	28.00	28.00	-6.667%	1	869	+120.714%
2024-09-13	29.90	30.00	29.61	30.00	+3.093%	64	870	+106.000%
2024-09-12	26.20	29.50	26.20	29.10	+16.400%	7	870	+112.371%
2024-09-11	19.75	25.00	19.65	25.00	+25.063%	41	870	+147.200%
2024-09-10	17.75	20.59	17.75	19.99	+26.120%	49	843	+209.155%
2024-09-09	16.01	16.25	14.80	15.85	-1.918%	30	817	+289.905%
2024-09-06	17.50	17.72	16.00	16.16	-30.345%	410	824	+282.426%
2024-09-05	23.10	24.15	23.02	23.20	-3.333%	21	892	+166.379%
2024-09-04	22.65	24.75	22.65	24.00	+4.803%	10	890	+157.500%
2024-09-03	25.20	25.20	22.90	22.90	-16.117%	23	889	+169.869%
2024-08-30	26.00	27.30	26.00	27.30	+7.905%	40	898	+126.374%
2024-08-29	26.94	26.94	25.30	25.30	-1.365%	16	898	+144.269%
2024-08-28	26.30	26.30	24.55	25.65	+2.600%	22	895	+140.936%
2024-08-27	25.00	25.00	25.00	25.00	-4.943%	1	888	+147.200%
2024-08-26	27.13	27.13	26.00	26.30	-12.479%	21	887	+134.981%
2024-08-23	30.30	30.40	30.05	30.05	+7.321%	6	887	+105.657%
2024-08-22	32.00	32.00	28.00	28.00	0.000%	29	889	+120.714%
2024-08-21	27.83	28.00	27.75	28.00	-6.698%	7	890	+120.714%
2024-08-20	30.00	30.32	28.23	30.01	+2.774%	200	890	+105.931%
2024-08-19	27.61	29.30	27.50	29.20	0.000%	39	928	+111.644%
2024-08-16	29.20	29.20	29.20	29.20	+0.690%	2	928	+111.644%
2024-08-15	25.80	29.50	25.80	29.00	+16.232%	25	927	+113.103%
2024-08-14	23.60	25.91	23.30	24.95	+3.958%	26	928	+147.695%
2024-08-13	21.80	24.00	21.80	24.00	+16.505%	23	938	+157.500%
2024-08-12	21.12	21.55	20.60	20.60	-2.370%	24	930	+200.000%
2024-08-09	20.50	21.40	20.30	21.10	+6.566%	78	929	+192.891%
2024-08-08	18.80	20.30	18.50	19.80	+15.789%	64	917	+212.121%
2024-08-07	19.70	20.35	17.10	17.10	-18.377%	7	908	+261.404%
2024-08-06	22.60	22.60	20.95	20.95	+6.345%	21	905	+194.988%
2024-08-05	14.40	19.88	14.40	19.70	-1.500%	28	884	+213.706%
2024-08-02	18.90	20.52	18.78	20.00	-8.046%	216	876	+209.000%
2024-08-01	23.00	23.00	21.25	21.75	-13.000%	46	775	+184.138%
2024-07-31	25.00	25.00	25.00	25.00	+22.249%	2	763	+147.200%
2024-07-30	20.60	20.60	20.00	20.45	-9.912%	33	762	+202.200%
2024-07-29	23.80	23.80	22.12	22.70	-1.304%	6	771	+172.247%
2024-07-26	22.50	23.74	22.35	23.00	+3.604%	13	772	+168.696%
2024-07-25	22.80	23.85	20.80	22.20	-5.532%	34	771	+178.378%
2024-07-24	23.75	24.10	23.20	23.50	-18.118%	26	759	+162.979%
2024-07-23	28.29	28.70	28.29	28.70	+8.302%	4	777	+115.331%
2024-07-22	27.75	27.75	26.50	26.50	+2.317%	4	773	+133.208%
2024-07-19	25.90	25.90	24.81	25.90	-3.538%	19	775	+138.610%
2024-07-18	25.40	26.85	23.20	26.85	+9.058%	141	791	+130.168%
2024-07-17	28.85	28.85	23.30	24.62	-19.013%	88	700	+151.015%
2024-07-16	31.50	31.80	30.40	30.40	-7.879%	16	686	+103.289%
2024-07-15	32.63	33.50	32.00	33.00	0.000%	16	678	+87.273%