Dark

AVGO20270115C175
AVGO Jan 15 2027 175.00 Call (AVGO270115C00175000)
option OPRA

EOD

May 14, 2025

86.08+0.093%(+0.08)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	85.80	86.20	85.80	86.08	+0.093%	4	396	0.000%
2025-05-13	85.50	86.00	85.50	86.00	+12.713%	2	398	+0.093%
2025-05-12	75.10	76.30	75.10	76.30	+13.881%	4	400	+12.818%
2025-05-09	67.00	67.00	67.00	67.00	-1.471%	6	402	+28.478%
2025-05-08	70.20	70.20	68.00	68.00	+6.416%	3	399	+26.588%
2025-05-02	63.80	63.90	63.80	63.90	+6.234%	22	402	+34.710%
2025-05-01	58.55	60.15	58.55	60.15	+10.876%	25	404	+43.109%
2025-04-30	54.25	54.25	54.25	54.25	-0.550%	1	414	+58.673%
2025-04-29	54.55	54.55	54.55	54.55	-0.619%	1	415	+57.800%
2025-04-25	52.90	54.89	52.60	54.89	+6.790%	12	415	+56.823%
2025-04-24	49.10	51.40	49.10	51.40	+31.089%	32	414	+67.471%
2025-04-22	39.21	39.21	39.21	39.21	+5.973%	1	416	+119.536%
2025-04-21	36.60	37.00	36.50	37.00	-13.349%	24	415	+132.649%
2025-04-17	42.60	42.70	42.60	42.70	-3.655%	2	428	+101.593%
2025-04-16	44.35	44.35	42.30	44.32	-5.702%	12	428	+94.224%
2025-04-15	48.52	48.52	47.00	47.00	-0.948%	7	437	+83.149%
2025-04-14	52.25	52.25	47.45	47.45	-5.100%	22	435	+81.412%
2025-04-11	50.00	50.00	50.00	50.00	+10.693%	6	440	+72.160%
2025-04-10	45.00	45.50	44.67	45.17	-12.799%	14	440	+90.569%
2025-04-09	36.61	51.80	36.61	51.80	+55.136%	30	430	+66.178%
2025-04-08	39.81	39.81	33.39	33.39	+0.270%	3	429	+157.802%
2025-04-07	29.25	33.50	29.25	33.30	+27.148%	16	427	+158.498%
2025-04-04	28.55	28.55	25.86	26.19	-16.884%	28	416	+228.675%
2025-04-03	35.77	36.01	31.51	31.51	-25.243%	14	417	+173.183%
2025-04-02	41.67	42.40	41.67	42.15	+9.481%	3	418	+104.223%
2025-04-01	38.62	39.50	38.50	38.50	+0.130%	32	417	+123.584%
2025-03-31	36.00	38.45	35.95	38.45	-2.038%	49	416	+123.875%
2025-03-28	42.17	42.17	39.02	39.25	-6.548%	100	419	+119.312%
2025-03-27	44.78	44.78	41.31	42.00	-9.774%	19	381	+104.952%
2025-03-26	48.45	49.21	45.64	46.55	-15.364%	32	370	+84.919%
2025-03-24	55.00	55.00	55.00	55.00	+0.917%	1	351	+56.509%
2025-03-18	55.00	55.00	54.50	54.50	-6.838%	2	351	+57.945%
2025-03-17	58.50	58.50	58.50	58.50	-0.847%	10	351	+47.145%
2025-03-14	58.96	59.00	58.31	59.00	+4.425%	10	341	+45.898%
2025-03-13	56.75	56.75	56.50	56.50	+12.662%	2	340	+52.354%
2025-03-10	50.60	50.60	49.00	50.15	-9.786%	17	340	+71.645%
2025-03-07	52.28	55.70	50.00	55.59	+15.692%	16	325	+54.848%
2025-03-06	47.09	49.50	47.09	48.05	-16.869%	27	324	+79.147%
2025-03-05	56.11	57.80	53.00	57.80	+9.532%	6	318	+48.927%
2025-03-04	53.47	53.47	51.00	52.77	-4.055%	13	313	+63.123%
2025-03-03	55.00	55.00	55.00	55.00	-5.709%	1	308	+56.509%
2025-02-28	58.90	58.90	58.33	58.33	-5.995%	50	307	+47.574%
2025-02-27	68.30	68.30	62.05	62.05	-4.436%	14	330	+38.727%
2025-02-25	62.45	64.93	62.45	64.93	-26.056%	41	331	+32.574%
2025-02-14	87.81	87.81	87.81	87.81	-2.281%	6	311	-1.970%
2025-02-13	90.38	90.38	89.86	89.86	-0.156%	3	314	-4.207%
2025-02-11	90.00	90.00	90.00	90.00	-2.333%	1	314	-4.356%
2025-02-05	90.95	92.15	90.95	92.15	+17.389%	5	315	-6.587%
2025-02-04	79.85	79.85	78.50	78.50	+0.641%	3	311	+9.656%
2025-01-30	77.01	78.00	76.64	78.00	+21.723%	6	307	+10.359%
2025-01-27	72.50	72.50	61.83	64.08	-31.282%	20	307	+34.332%
2025-01-23	93.32	93.32	93.25	93.25	-0.798%	2	289	-7.689%
2025-01-22	95.48	95.48	94.00	94.00	+6.239%	20	289	-8.426%
2025-01-17	88.48	88.48	88.48	88.48	+7.054%	4	286	-2.712%
2025-01-14	82.65	82.65	82.65	82.65	+3.184%	1	286	+4.150%
2025-01-10	80.10	80.10	80.10	80.10	-4.643%	2	285	+7.466%
2025-01-08	84.00	84.00	84.00	84.00	-3.036%	1	285	+2.476%
2025-01-07	86.63	86.63	86.63	86.63	-5.529%	1	285	-0.635%
2025-01-06	95.50	95.50	91.70	91.70	+4.205%	4	284	-6.129%
2025-01-03	85.00	88.34	85.00	88.00	+0.491%	40	284	-2.182%
2025-01-02	89.50	91.80	87.57	87.57	-2.700%	28	281	-1.701%
2024-12-31	90.00	90.00	90.00	90.00	-5.660%	1	256	-4.356%
2024-12-27	95.40	95.40	95.40	95.40	-5.008%	4	256	-9.769%
2024-12-26	95.10	100.43	95.10	100.43	+6.818%	5	258	-14.289%
2024-12-24	94.02	94.02	94.02	94.02	+7.513%	1	258	-8.445%
2024-12-23	87.45	87.45	87.45	87.45	+10.696%	10	258	-1.567%
2024-12-20	80.00	80.00	79.00	79.00	+3.268%	3	248	+8.962%
2024-12-19	82.00	82.00	76.50	76.50	-12.311%	6	245	+12.523%
2024-12-18	87.24	87.24	87.24	87.24	-6.655%	2	241	-1.330%
2024-12-17	91.50	94.00	91.50	93.46	-9.657%	6	241	-7.896%
2024-12-16	90.97	103.45	90.60	103.45	+27.637%	32	245	-16.791%
2024-12-13	71.34	82.02	71.16	81.05	+75.054%	204	245	+6.206%
2024-12-12	46.60	46.60	45.00	46.30	-1.237%	19	222	+85.918%
2024-12-11	44.50	47.50	44.50	46.88	+17.376%	12	217	+83.618%
2024-12-10	42.60	42.85	39.94	39.94	-8.854%	12	222	+115.523%
2024-12-09	44.30	45.51	43.50	43.82	-4.573%	5	218	+96.440%
2024-12-06	39.75	45.92	39.75	45.92	+17.744%	62	214	+87.456%
2024-12-05	39.00	40.50	39.00	39.00	+1.036%	32	198	+120.718%
2024-12-04	40.95	40.95	38.60	38.60	+2.523%	11	199	+123.005%
2024-12-03	37.65	37.65	37.65	37.65	+7.880%	1	190	+128.632%
2024-11-29	33.90	34.90	33.90	34.90	+8.926%	40	191	+146.648%
2024-11-27	34.30	34.30	32.00	32.04	-9.235%	41	187	+168.664%
2024-11-26	35.26	35.61	35.20	35.30	-0.367%	36	187	+143.853%
2024-11-25	36.78	36.78	35.43	35.43	-0.701%	12	202	+142.958%
2024-11-22	35.68	35.68	35.68	35.68	-3.043%	20	192	+141.256%
2024-11-21	34.70	36.80	34.70	36.80	+6.667%	11	182	+133.913%
2024-11-20	34.70	35.91	34.50	34.50	-6.122%	6	182	+149.507%
2024-11-19	36.23	36.75	36.23	36.75	-2.261%	8	180	+134.231%
2024-11-18	36.05	37.60	36.05	37.60	+4.097%	22	179	+128.936%
2024-11-15	38.00	38.92	36.12	36.12	-10.037%	84	158	+138.317%
2024-11-14	41.50	41.50	40.15	40.15	-6.628%	6	146	+114.396%
2024-11-13	42.00	43.00	41.55	43.00	+0.467%	19	143	+100.186%
2024-11-12	44.45	44.45	42.65	42.80	-4.677%	16	124	+101.121%
2024-11-11	46.56	47.02	44.90	44.90	-0.111%	6	112	+91.715%
2024-11-06	44.93	44.95	44.93	44.95	+7.024%	2	114	+91.502%
2024-11-05	41.50	42.00	41.50	42.00	+2.190%	6	112	+104.952%
2024-11-04	41.10	41.10	41.10	41.10	+0.489%	5	111	+109.440%
2024-11-01	40.95	40.95	40.90	40.90	+3.492%	12	111	+110.465%
2024-10-31	40.50	40.50	39.33	39.52	-12.178%	34	105	+117.814%
2024-10-30	46.42	46.42	45.00	45.00	-3.640%	3	127	+91.289%
2024-10-29	46.70	46.70	46.70	46.70	+13.130%	1	124	+84.325%
2024-10-28	42.00	42.00	41.28	41.28	-6.182%	8	123	+108.527%
2024-10-25	44.00	44.00	44.00	44.00	+6.332%	12	120	+95.636%
2024-10-24	41.10	41.97	41.00	41.38	-2.589%	6	126	+108.023%
2024-10-23	45.00	45.00	42.48	42.48	-8.448%	4	121	+102.637%
2024-10-22	46.40	46.40	46.40	46.40	-0.215%	2	119	+85.517%
2024-10-21	46.30	47.15	46.30	46.50	+1.087%	6	117	+85.118%
2024-10-18	47.20	47.55	45.76	46.00	-6.656%	16	117	+87.130%
2024-10-17	48.80	49.28	48.80	49.28	+10.941%	4	114	+74.675%
2024-10-16	44.25	44.42	44.10	44.42	+0.113%	3	113	+93.787%
2024-10-15	45.00	45.00	43.65	44.37	-8.760%	15	111	+94.005%
2024-10-14	50.75	50.75	48.63	48.63	+3.910%	4	96	+77.010%
2024-10-11	46.80	46.80	46.80	46.80	-8.325%	20	93	+83.932%
2024-10-09	50.08	51.05	50.08	51.05	+10.069%	7	83	+68.619%
2024-10-08	44.28	46.38	43.98	46.38	+1.688%	16	88	+85.597%
2024-10-07	45.16	45.61	44.55	45.61	+9.429%	5	72	+88.731%
2024-10-03	41.68	41.68	41.68	41.68	+2.914%	1	74	+106.526%
2024-10-02	41.69	41.93	40.50	40.50	+7.285%	44	74	+112.543%
2024-10-01	37.75	37.75	37.75	37.75	-9.754%	1	30	+128.026%
2024-09-27	43.75	43.75	41.65	41.83	-8.086%	12	29	+105.785%
2024-09-26	46.13	46.44	45.00	45.51	+4.142%	27	27	+89.145%
2024-09-25	43.69	43.70	43.65	43.70	+6.145%	9	15	+96.979%
2024-09-24	39.56	41.23	39.56	41.17	+4.705%	11	12	+109.084%
2024-09-20	39.32	39.32	39.32	39.32	-0.707%	2	3	+118.922%
2024-09-19	40.17	40.17	39.60	39.60	+13.143%	2	3	+117.374%
2024-09-17	35.00	35.00	35.00	35.00	0.000%	1	1	+145.943%