Dark

AVGO20261218C275
AVGO Dec 18 2026 275.00 Call (AVGO261218C00275000)
option OPRA

EOD

May 7, 2025

25.10+0.400%(+0.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	25.00	25.10	25.00	25.10	+0.400%	8	647	0.000%
2025-05-06	25.00	25.00	25.00	25.00	+3.093%	1	655	+0.400%
2025-05-05	24.98	24.98	24.25	24.25	-6.731%	8	656	+3.505%
2025-05-02	25.50	26.00	25.50	26.00	+13.043%	4	656	-3.462%
2025-05-01	23.00	23.00	23.00	23.00	+16.574%	11	654	+9.130%
2025-04-28	19.73	19.73	19.73	19.73	-5.733%	1	654	+27.217%
2025-04-25	20.30	20.93	19.55	20.93	+27.622%	40	654	+19.924%
2025-04-23	16.40	16.40	16.40	16.40	+37.815%	1	649	+53.049%
2025-04-21	12.55	12.55	11.90	11.90	-19.048%	8	648	+110.924%
2025-04-17	14.70	14.70	14.70	14.70	-12.239%	2	657	+70.748%
2025-04-15	16.90	17.13	16.75	16.75	-11.656%	16	657	+49.851%
2025-04-11	18.43	18.96	17.84	18.96	+13.329%	128	658	+32.384%
2025-04-10	16.75	16.75	16.72	16.73	+23.015%	6	720	+50.030%
2025-04-08	13.60	13.60	13.60	13.60	+26.512%	5	724	+84.559%
2025-04-07	10.70	10.75	9.80	10.75	+22.159%	26	729	+133.488%
2025-04-04	8.59	9.17	8.59	8.80	-16.190%	40	743	+185.227%
2025-04-03	11.68	11.68	10.50	10.50	-28.814%	44	758	+139.048%
2025-04-02	14.65	14.75	14.65	14.75	+7.273%	12	801	+70.169%
2025-04-01	13.64	13.75	13.64	13.75	+10.000%	3	811	+82.545%
2025-03-31	12.50	12.50	12.50	12.50	-12.281%	3	811	+100.800%
2025-03-28	13.95	14.25	13.85	14.25	-3.390%	124	811	+76.140%
2025-03-27	14.30	14.75	14.30	14.75	-10.606%	44	853	+70.169%
2025-03-26	18.25	18.25	16.50	16.50	-16.031%	45	883	+52.121%
2025-03-25	19.65	19.65	19.65	19.65	-6.429%	1	927	+27.735%
2025-03-24	21.01	21.05	21.00	21.00	+4.270%	15	927	+19.524%
2025-03-20	22.00	22.19	20.14	20.14	-16.293%	22	940	+24.628%
2025-03-19	21.97	24.06	21.97	24.06	+12.535%	60	925	+4.323%
2025-03-18	21.41	21.41	21.38	21.38	-4.978%	13	873	+17.399%
2025-03-13	24.24	24.24	22.50	22.50	-11.972%	13	853	+11.556%
2025-03-12	25.56	25.56	25.56	25.56	+17.355%	3	853	-1.800%
2025-03-11	21.78	21.78	21.78	21.78	+15.360%	2	851	+15.243%
2025-03-10	19.32	19.32	18.51	18.88	-15.146%	16	853	+32.945%
2025-03-07	22.30	22.30	22.25	22.25	+17.229%	4	860	+12.809%
2025-03-06	19.80	19.80	18.45	18.98	-18.119%	19	860	+32.244%
2025-03-05	22.70	23.45	22.70	23.18	-0.515%	26	860	+8.283%
2025-03-04	23.30	23.30	23.30	23.30	+3.097%	10	855	+7.725%
2025-03-03	22.60	22.60	22.60	22.60	-6.612%	5	855	+11.062%
2025-02-28	25.25	25.25	24.20	24.20	-10.004%	4	860	+3.719%
2025-02-27	29.30	29.30	26.89	26.89	-12.124%	3	859	-6.657%
2025-02-26	30.60	30.60	30.60	30.60	+10.469%	1	860	-17.974%
2025-02-25	27.05	27.70	27.05	27.70	-10.356%	2	860	-9.386%
2025-02-24	33.60	33.60	30.90	30.90	-10.564%	26	860	-18.770%
2025-02-21	36.90	36.90	34.55	34.55	-13.733%	132	886	-27.352%
2025-02-19	38.47	40.05	38.47	40.05	+1.009%	20	879	-37.328%
2025-02-18	38.55	39.72	38.18	39.65	-6.706%	16	869	-36.696%
2025-02-13	42.60	43.50	42.50	42.50	-3.079%	6	864	-40.941%
2025-02-12	43.85	43.85	43.85	43.85	-3.753%	5	864	-42.759%
2025-02-11	42.22	45.56	41.50	45.56	+3.900%	112	859	-44.908%
2025-02-10	41.43	43.85	41.43	43.85	+14.074%	12	839	-42.759%
2025-02-07	39.55	39.55	38.40	38.44	-6.992%	78	835	-34.703%
2025-02-06	42.90	42.90	40.78	41.33	-7.124%	45	835	-39.269%
2025-02-05	41.55	44.50	41.55	44.50	+17.105%	89	840	-43.596%
2025-01-31	33.91	38.00	33.91	38.00	+13.433%	18	841	-33.947%
2025-01-30	34.46	34.59	33.50	33.50	+19.643%	3	842	-25.075%
2025-01-29	29.57	29.62	28.00	28.00	-5.277%	33	842	-10.357%
2025-01-28	27.53	29.56	26.71	29.56	+8.477%	27	844	-15.088%
2025-01-27	33.35	33.50	25.33	27.25	-41.960%	144	847	-7.890%
2025-01-24	46.95	46.95	46.95	46.95	+8.455%	2	856	-46.539%
2025-01-23	43.45	43.70	43.10	43.29	-9.188%	17	856	-42.019%
2025-01-22	47.95	49.00	47.67	47.67	+2.406%	157	856	-47.346%
2025-01-21	45.19	46.55	45.19	46.55	+7.011%	110	811	-46.079%
2025-01-17	42.24	43.50	42.10	43.50	+8.750%	30	832	-42.299%
2025-01-16	41.69	42.00	40.00	40.00	+3.708%	34	832	-37.250%
2025-01-13	38.57	38.57	38.57	38.57	+1.875%	10	831	-34.924%
2025-01-10	37.86	37.86	37.86	37.86	-5.421%	10	831	-33.703%
2025-01-08	40.03	40.03	40.03	40.03	-1.404%	5	841	-37.297%
2025-01-07	41.80	41.80	40.39	40.60	-7.200%	18	841	-38.177%
2025-01-06	44.26	46.50	43.75	43.75	+5.549%	7	849	-42.629%
2025-01-03	41.90	42.00	40.55	41.45	-3.109%	44	850	-39.445%
2025-01-02	42.50	42.78	42.50	42.78	-11.703%	19	854	-41.328%
2024-12-27	47.70	48.45	47.00	48.45	-5.186%	14	869	-48.194%
2024-12-26	48.00	51.87	47.00	51.10	+8.723%	104	863	-50.881%
2024-12-24	46.91	47.14	45.73	47.00	+8.545%	24	924	-46.596%
2024-12-23	44.10	44.53	40.55	43.30	+6.206%	96	924	-42.032%
2024-12-20	38.90	40.77	38.90	40.77	+8.982%	20	985	-38.435%
2024-12-19	38.35	38.60	36.02	37.41	-11.518%	36	986	-32.906%
2024-12-18	42.88	44.40	42.28	42.28	-11.990%	13	1,012	-40.634%
2024-12-17	48.15	50.77	46.42	48.04	-13.457%	204	1,003	-47.752%
2024-12-16	42.90	57.06	42.90	55.51	+47.202%	255	1,130	-54.783%
2024-12-13	26.75	38.66	26.75	37.71	+118.609%	898	1,148	-33.439%
2024-12-12	17.02	17.30	16.20	17.25	-5.892%	20	1,071	+45.507%
2024-12-11	16.50	19.00	16.50	18.33	+26.414%	114	1,063	+36.934%
2024-12-10	16.33	16.33	13.95	14.50	-8.862%	6	1,034	+73.103%
2024-12-09	16.90	16.90	15.91	15.91	-4.502%	28	1,029	+57.762%
2024-12-06	14.70	17.02	14.70	16.66	+24.794%	148	1,044	+50.660%
2024-12-05	13.48	13.70	13.35	13.35	+0.150%	25	1,036	+88.015%
2024-12-04	14.00	14.40	12.80	13.33	+5.126%	35	1,021	+88.297%
2024-12-03	12.44	12.68	12.35	12.68	+1.603%	25	1,015	+97.950%
2024-12-02	11.08	12.95	11.08	12.48	+8.806%	50	1,015	+101.122%
2024-11-29	11.30	11.47	11.30	11.47	+7.598%	6	992	+118.832%
2024-11-27	11.20	11.20	10.30	10.66	-8.655%	56	968	+135.460%
2024-11-26	11.70	11.70	11.67	11.67	-5.276%	2	968	+115.081%
2024-11-25	11.80	12.32	11.80	12.32	+4.495%	40	968	+103.734%
2024-11-22	11.88	12.16	11.79	11.79	-5.680%	30	968	+112.892%
2024-11-21	12.50	12.50	12.50	12.50	+6.383%	1	952	+100.800%
2024-11-20	12.10	12.10	11.75	11.75	-5.395%	23	952	+113.617%
2024-11-19	12.50	12.50	12.42	12.42	+0.976%	6	954	+102.093%
2024-11-15	13.03	13.03	12.30	12.30	-11.511%	344	950	+104.065%
2024-11-14	14.66	14.66	13.90	13.90	-7.086%	3	779	+80.576%
2024-11-13	15.30	15.30	14.96	14.96	-0.267%	2	778	+67.781%
2024-11-12	15.00	15.00	15.00	15.00	-7.975%	9	778	+67.333%
2024-11-11	16.30	16.45	15.81	16.30	-5.780%	13	771	+53.988%
2024-11-08	17.93	17.93	17.30	17.30	-5.978%	28	764	+45.087%
2024-11-07	16.00	18.60	16.00	18.40	+10.180%	5	754	+36.413%
2024-11-06	17.15	17.40	16.00	16.70	+8.795%	22	755	+50.299%
2024-11-05	14.75	15.58	14.75	15.35	+9.643%	18	751	+63.518%
2024-11-04	14.00	14.82	14.00	14.00	-3.448%	7	756	+79.286%
2024-11-01	14.75	15.60	14.50	14.50	+0.138%	24	757	+73.103%
2024-10-31	15.45	15.45	14.05	14.48	-13.552%	16	748	+73.343%
2024-10-30	16.95	16.95	16.50	16.75	-2.616%	45	740	+49.851%
2024-10-29	14.65	17.80	14.65	17.20	+17.406%	12	707	+45.930%
2024-10-24	15.00	15.00	14.00	14.65	-6.150%	16	707	+71.331%
2024-10-23	15.61	15.61	15.61	15.61	-9.297%	1	711	+60.794%
2024-10-22	17.25	17.25	17.21	17.21	-1.657%	11	710	+45.845%
2024-10-21	17.49	17.50	17.49	17.50	-2.778%	2	709	+43.429%
2024-10-18	18.00	18.00	18.00	18.00	-7.216%	4	710	+39.444%
2024-10-17	19.06	19.85	19.06	19.40	+19.018%	10	708	+29.381%
2024-10-16	16.60	16.60	16.05	16.30	+3.624%	6	707	+53.988%
2024-10-15	16.43	16.43	15.73	15.73	-13.571%	5	709	+59.568%
2024-10-14	19.00	19.00	17.70	18.20	+0.831%	15	710	+37.912%
2024-10-11	18.20	18.80	18.05	18.05	-8.838%	6	717	+39.058%
2024-10-10	20.35	20.35	19.80	19.80	+3.125%	6	714	+26.768%
2024-10-09	16.90	19.20	16.90	19.20	+8.413%	22	719	+30.729%
2024-10-08	17.30	17.71	17.30	17.71	+11.735%	37	739	+41.728%
2024-10-07	15.85	15.85	15.85	15.85	-3.998%	2	732	+58.360%
2024-10-04	15.65	16.51	15.65	16.51	+8.262%	6	734	+52.029%
2024-10-03	15.25	15.25	15.25	15.25	+2.349%	1	736	+64.590%
2024-10-02	14.66	14.95	14.66	14.90	+15.058%	3	737	+68.456%
2024-10-01	13.10	13.10	12.95	12.95	-10.690%	3	738	+93.822%
2024-09-30	14.20	14.60	14.20	14.50	-14.756%	46	737	+73.103%
2024-09-26	16.85	17.50	15.58	17.01	+11.176%	40	726	+47.560%
2024-09-25	16.00	16.09	15.30	15.30	-2.548%	49	742	+64.052%
2024-09-24	14.91	15.70	14.91	15.70	+5.724%	23	719	+59.873%
2024-09-23	14.00	15.00	14.00	14.85	+1.020%	6	723	+69.024%
2024-09-20	13.50	14.70	13.30	14.70	+5.000%	62	729	+70.748%
2024-09-19	13.80	14.60	13.25	14.00	+15.226%	41	742	+79.286%
2024-09-18	12.45	12.45	12.15	12.15	-4.331%	2	741	+106.584%
2024-09-17	12.67	12.74	12.30	12.70	-1.931%	33	741	+97.638%
2024-09-16	12.80	13.20	12.80	12.95	-9.314%	23	741	+93.822%
2024-09-13	13.85	14.40	13.85	14.28	+5.778%	20	759	+75.770%
2024-09-12	11.30	13.75	11.30	13.50	+22.172%	24	755	+85.926%
2024-09-11	8.14	11.20	8.14	11.05	+30.769%	58	764	+127.149%
2024-09-10	7.60	8.45	7.25	8.45	+27.068%	29	729	+197.041%
2024-09-09	6.80	6.95	6.00	6.65	-3.623%	52	726	+277.444%
2024-09-06	8.00	9.00	6.85	6.90	-35.211%	596	720	+263.768%
2024-09-05	10.75	10.91	10.50	10.65	-3.182%	235	873	+135.681%
2024-09-04	10.30	11.20	10.30	11.00	+3.774%	18	722	+128.182%
2024-09-03	10.70	11.28	10.34	10.60	-13.115%	28	711	+136.792%
2024-08-30	12.39	12.60	11.67	12.20	-0.813%	170	749	+105.738%
2024-08-29	12.10	12.30	11.77	12.30	+6.034%	16	749	+104.065%
2024-08-28	11.92	12.10	11.30	11.60	-10.078%	8	746	+116.379%
2024-08-27	11.02	12.90	10.00	12.90	+7.410%	6	746	+94.574%
2024-08-26	13.30	13.43	11.90	12.01	-9.699%	40	745	+108.993%
2024-08-23	13.92	14.40	13.30	13.30	+3.502%	24	744	+88.722%
2024-08-22	15.00	15.00	12.85	12.85	-4.815%	55	744	+95.331%
2024-08-21	13.30	13.50	12.85	13.50	-1.099%	11	739	+85.926%
2024-08-20	14.40	14.40	13.20	13.65	+0.368%	108	742	+83.883%
2024-08-19	12.48	13.65	12.10	13.60	+0.741%	141	639	+84.559%
2024-08-16	12.95	13.55	12.95	13.50	-0.735%	130	518	+85.926%
2024-08-15	12.40	13.60	12.40	13.60	+23.636%	13	521	+84.559%
2024-08-14	10.70	11.10	9.88	11.00	+10.000%	26	517	+128.182%
2024-08-13	9.30	10.30	9.17	10.00	+13.636%	29	516	+151.000%
2024-08-12	8.70	9.10	8.30	8.80	-5.376%	20	490	+185.227%
2024-08-09	8.40	9.30	8.20	9.30	+5.682%	48	474	+169.892%
2024-08-08	8.20	8.80	7.60	8.80	+25.714%	8	452	+185.227%
2024-08-07	8.50	9.00	7.00	7.00	-26.316%	10	452	+258.571%
2024-08-06	9.20	9.50	9.20	9.50	+10.465%	7	451	+164.211%
2024-08-05	6.50	8.80	6.50	8.60	-3.153%	32	459	+191.860%
2024-08-02	8.70	10.00	8.20	8.88	-6.526%	49	468	+182.658%
2024-08-01	12.02	13.30	9.50	9.50	-23.633%	15	473	+164.211%
2024-07-31	11.05	13.40	11.05	12.44	+38.222%	28	463	+101.768%
2024-07-30	10.30	10.40	9.00	9.00	-19.858%	30	460	+178.889%
2024-07-29	11.00	11.51	11.00	11.23	+6.445%	5	444	+123.508%
2024-07-26	10.80	11.23	10.40	10.55	-2.495%	68	439	+137.915%
2024-07-25	10.23	11.90	10.23	10.82	-0.734%	10	441	+131.978%
2024-07-24	12.30	14.00	10.90	10.90	-22.143%	19	436	+130.275%
2024-07-23	14.17	14.17	14.00	14.00	+6.061%	6	427	+79.286%
2024-07-22	13.10	13.20	12.45	13.20	+4.101%	25	431	+90.152%
2024-07-19	13.10	13.10	11.99	12.68	-1.705%	39	428	+97.950%
2024-07-18	12.50	12.90	11.48	12.90	+7.500%	59	430	+94.574%
2024-07-17	12.78	13.10	11.79	12.00	-22.581%	27	400	+109.167%
2024-07-16	15.70	15.90	14.90	15.50	-7.738%	61	388	+61.935%
2024-07-15	20.00	20.00	16.30	16.80	0.000%	97	341	+49.405%