Dark

AVGO20270115C100
AVGO Jan 15 2027 100.00 Call (AVGO270115C00100000)
option OPRA

EOD

May 12, 2025

126.00+6.734%(+7.95)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	127.20	127.20	126.00	126.00	+6.734%	21	687	0.000%
2025-05-09	118.05	118.05	118.05	118.05	+0.854%	2	687	+6.734%
2025-05-08	115.80	117.05	115.80	117.05	+5.450%	12	688	+7.646%
2025-05-05	111.00	111.00	111.00	111.00	-1.438%	1	678	+13.514%
2025-05-02	112.62	112.62	112.62	112.62	+3.454%	6	677	+11.881%
2025-05-01	108.90	108.90	108.86	108.86	+9.078%	301	677	+15.745%
2025-04-30	99.80	99.80	99.80	99.80	-2.157%	1	695	+26.253%
2025-04-29	101.50	102.50	101.50	102.00	+1.020%	19	695	+23.529%
2025-04-25	98.70	101.50	98.70	100.97	+2.737%	6	677	+24.790%
2025-04-24	98.20	98.28	98.20	98.28	+12.089%	2	675	+28.205%
2025-04-23	88.39	88.80	87.58	87.68	+13.355%	52	674	+43.704%
2025-04-21	76.20	77.35	76.20	77.35	-10.173%	2	669	+62.896%
2025-04-17	86.11	86.11	86.11	86.11	-5.322%	1	667	+46.324%
2025-04-15	90.95	90.95	90.95	90.95	+0.331%	2	667	+38.538%
2025-04-14	87.93	90.65	87.93	90.65	-3.513%	4	665	+38.996%
2025-04-11	93.95	93.95	93.95	93.95	+9.755%	2	668	+34.114%
2025-04-10	88.35	88.35	84.55	85.60	-10.833%	27	668	+47.196%
2025-04-09	74.90	96.00	74.55	96.00	+34.642%	18	668	+31.250%
2025-04-08	79.00	81.50	71.30	71.30	+12.283%	4	662	+76.718%
2025-04-07	56.87	63.50	56.87	63.50	+1.405%	25	660	+98.425%
2025-04-04	63.80	66.33	57.50	62.62	-7.979%	102	660	+101.214%
2025-04-03	73.25	73.25	68.05	68.05	-19.743%	10	639	+85.158%
2025-04-02	84.79	84.79	84.79	84.79	+10.634%	1	636	+48.602%
2025-04-01	76.65	76.65	76.64	76.64	-1.932%	15	635	+64.405%
2025-03-31	79.00	79.00	74.50	78.15	-4.122%	18	620	+61.228%
2025-03-28	81.20	81.51	79.05	81.51	-3.195%	18	631	+54.582%
2025-03-27	84.12	84.20	84.12	84.20	-5.234%	11	626	+49.644%
2025-03-26	97.10	97.10	88.85	88.85	-10.243%	6	630	+41.812%
2025-03-25	99.00	99.00	98.95	98.99	-2.856%	3	627	+27.286%
2025-03-24	104.62	105.00	101.90	101.90	+1.849%	14	626	+23.651%
2025-03-21	100.05	100.05	100.05	100.05	-1.912%	12	632	+25.937%
2025-03-20	102.00	102.00	102.00	102.00	+2.513%	1	638	+23.529%
2025-03-19	99.50	99.50	99.50	99.50	+1.842%	1	638	+26.633%
2025-03-18	97.65	97.70	97.65	97.70	-6.952%	2	639	+28.966%
2025-03-14	105.00	105.00	105.00	105.00	-0.361%	4	640	+20.000%
2025-03-12	108.86	108.86	105.38	105.38	+4.596%	2	642	+19.567%
2025-03-11	101.47	101.47	100.75	100.75	+8.696%	7	642	+25.062%
2025-03-10	101.30	101.30	92.00	92.69	-6.374%	8	635	+35.937%
2025-03-07	99.00	102.43	94.30	99.00	+8.887%	102	635	+27.273%
2025-03-06	90.90	98.25	90.00	90.92	-11.728%	15	597	+38.583%
2025-03-05	99.50	103.00	99.50	103.00	+3.622%	2	597	+22.330%
2025-03-04	96.22	99.40	95.30	99.40	+4.138%	15	595	+26.761%
2025-03-03	108.00	108.00	95.45	95.45	-11.620%	12	588	+32.006%
2025-02-28	107.00	108.00	104.85	108.00	-3.139%	16	583	+16.667%
2025-02-27	117.85	118.40	111.10	111.50	-7.246%	16	586	+13.004%
2025-02-26	119.50	120.50	119.40	120.21	+6.390%	4	584	+4.817%
2025-02-25	112.80	112.99	110.75	112.99	-6.620%	8	587	+11.514%
2025-02-24	121.00	121.00	121.00	121.00	-8.333%	4	587	+4.132%
2025-02-21	132.00	132.00	132.00	132.00	-1.764%	2	591	-4.545%
2025-02-20	134.00	134.37	134.00	134.37	-0.467%	4	591	-6.229%
2025-02-18	135.00	135.00	134.70	135.00	-5.197%	12	587	-6.667%
2025-02-13	142.40	142.40	142.40	142.40	+6.587%	1	576	-11.517%
2025-02-07	135.50	135.50	133.60	133.60	-8.524%	10	577	-5.689%
2025-02-05	146.05	146.05	146.05	146.05	+12.346%	1	577	-13.728%
2025-02-04	129.80	130.00	129.72	130.00	-0.322%	12	577	-3.077%
2025-01-31	129.15	130.42	129.15	130.42	+2.612%	8	566	-3.389%
2025-01-30	127.89	129.00	126.50	127.10	+10.522%	61	568	-0.865%
2025-01-29	115.00	115.00	115.00	115.00	-2.937%	1	532	+9.565%
2025-01-28	114.10	118.48	113.40	118.48	+4.803%	26	533	+6.347%
2025-01-27	125.00	125.00	108.45	113.05	-23.095%	61	533	+11.455%
2025-01-21	147.00	147.00	147.00	147.00	+7.613%	4	514	-14.286%
2025-01-15	136.97	136.97	136.60	136.60	+1.253%	24	514	-7.760%
2025-01-14	134.78	134.91	134.78	134.91	+2.135%	2	523	-6.604%
2025-01-10	134.79	134.79	132.09	132.09	-7.662%	8	523	-4.610%
2025-01-06	144.61	144.62	143.05	143.05	+1.060%	30	525	-11.919%
2025-01-03	139.00	141.55	139.00	141.55	-0.282%	14	525	-10.986%
2024-12-31	141.95	141.95	141.95	141.95	-2.238%	2	520	-11.236%
2024-12-30	145.84	145.85	145.20	145.20	-2.727%	21	520	-13.223%
2024-12-27	147.50	150.00	147.50	149.27	-3.697%	216	502	-15.589%
2024-12-26	155.00	155.00	155.00	155.00	+9.209%	1	492	-18.710%
2024-12-23	137.30	141.93	137.30	141.93	+8.360%	16	492	-11.224%
2024-12-20	130.98	130.98	130.98	130.98	+2.208%	5	479	-3.802%
2024-12-19	128.50	128.50	128.15	128.15	-7.872%	3	479	-1.678%
2024-12-18	139.10	139.10	139.10	139.10	-5.695%	1	479	-9.418%
2024-12-17	147.92	147.92	145.24	147.50	-6.646%	4	480	-14.576%
2024-12-16	157.00	159.00	157.00	158.00	+24.537%	22	482	-20.253%
2024-12-13	122.00	126.87	122.00	126.87	+43.844%	56	482	-0.686%
2024-12-12	90.28	90.28	88.20	88.20	-6.369%	4	481	+42.857%
2024-12-11	88.21	94.20	88.21	94.20	+15.300%	15	479	+33.758%
2024-12-10	82.39	82.39	81.70	81.70	-6.092%	6	479	+54.223%
2024-12-09	90.00	90.00	87.00	87.00	-2.466%	3	474	+44.828%
2024-12-06	87.30	90.35	87.30	89.20	+11.222%	62	474	+41.256%
2024-12-04	83.50	83.50	80.20	80.20	+1.519%	2	479	+57.107%
2024-12-03	79.00	79.00	79.00	79.00	0.000%	1	479	+59.494%
2024-12-02	77.99	79.00	77.99	79.00	+6.757%	3	478	+59.494%
2024-11-29	72.10	74.00	72.10	74.00	+3.933%	6	477	+70.270%
2024-11-27	70.65	71.20	70.45	71.20	-5.820%	23	451	+76.966%
2024-11-26	76.80	76.80	75.60	75.60	-0.330%	11	451	+66.667%
2024-11-25	77.00	77.00	75.85	75.85	-0.158%	16	461	+66.117%
2024-11-22	75.97	75.97	75.97	75.97	-1.338%	2	446	+65.855%
2024-11-21	75.99	77.50	75.99	77.00	-1.028%	4	446	+63.636%
2024-11-19	77.20	77.80	77.20	77.80	+1.236%	16	444	+61.954%
2024-11-18	75.96	76.85	75.96	76.85	+1.118%	2	428	+63.956%
2024-11-15	76.00	76.00	76.00	76.00	-9.524%	100	427	+65.789%
2024-11-14	84.00	84.00	84.00	84.00	-0.344%	3	402	+50.000%
2024-11-13	84.29	84.29	84.29	84.29	-1.988%	5	402	+49.484%
2024-11-12	86.52	86.52	86.00	86.00	-3.208%	3	402	+46.512%
2024-11-11	89.23	89.23	88.85	88.85	-5.287%	12	402	+41.812%
2024-11-07	95.00	95.00	93.81	93.81	+13.972%	3	408	+34.314%
2024-11-04	83.77	83.77	82.31	82.31	+2.248%	10	407	+53.080%
2024-11-01	80.45	81.05	80.45	80.50	-0.850%	202	407	+56.522%
2024-10-31	81.19	81.19	81.19	81.19	-8.980%	2	450	+55.192%
2024-10-30	89.20	89.20	89.20	89.20	+4.108%	1	451	+41.256%
2024-10-29	85.73	85.73	85.68	85.68	+2.820%	100	450	+47.059%
2024-10-28	84.39	84.39	83.33	83.33	-7.770%	11	400	+51.206%
2024-10-22	89.17	90.35	89.00	90.35	+0.389%	61	399	+39.458%
2024-10-21	89.05	90.00	89.05	90.00	-5.203%	110	396	+40.000%
2024-10-17	94.76	94.94	94.76	94.94	+7.886%	4	286	+32.715%
2024-10-16	88.00	88.00	88.00	88.00	+0.917%	20	282	+43.182%
2024-10-15	90.00	90.00	86.50	87.20	-3.646%	106	302	+44.495%
2024-10-11	92.50	92.50	90.50	90.50	-4.233%	200	196	+39.227%
2024-10-09	88.50	94.50	88.50	94.50	+4.918%	51	96	+33.333%
2024-10-08	90.28	90.28	90.07	90.07	+1.316%	11	45	+39.891%
2024-10-07	89.35	89.35	88.90	88.90	+2.184%	2	34	+41.732%
2024-10-04	86.50	87.00	86.50	87.00	+5.672%	42	34	+44.828%
2024-10-03	82.30	82.35	82.30	82.33	-0.628%	12	14	+53.043%
2024-10-02	82.85	82.85	82.85	82.85	+2.919%	1	2	+52.082%
2024-09-20	80.50	80.50	80.50	80.50	0.000%	2	1	+56.522%