Dark

AVGO20250516C230
AVGO May 16 2025 230.00 Call (AVGO250516C00230000)
option OPRA

Expired

May 15, 2025

3.75-14.773%(-0.65)3,129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.95	5.34	2.00	3.75	-14.773%	3,129	5,576	0.000%
2025-05-14	4.00	5.67	2.95	4.40	-14.563%	2,035	5,470	-14.773%
2025-05-13	1.30	7.32	1.17	5.15	+325.620%	11,810	5,671	-27.184%
2025-05-12	1.07	1.25	0.50	1.21	+365.385%	5,089	8,136	+209.917%
2025-05-09	0.46	0.46	0.23	0.26	-39.535%	2,676	7,029	+1,342.308%
2025-05-08	0.67	0.67	0.28	0.43	-25.862%	807	6,445	+772.093%
2025-05-07	0.26	0.65	0.22	0.58	+93.333%	511	6,493	+546.552%
2025-05-06	0.22	0.33	0.19	0.30	-3.226%	465	6,531	+1,150.000%
2025-05-05	0.38	0.43	0.31	0.31	-41.509%	526	6,436	+1,109.677%
2025-05-02	0.64	0.71	0.49	0.53	+29.268%	1,062	6,445	+607.547%
2025-05-01	0.40	0.63	0.38	0.41	+32.258%	271	6,570	+814.634%
2025-04-30	0.21	0.32	0.18	0.31	+3.333%	142	6,675	+1,109.677%
2025-04-29	0.35	0.35	0.29	0.30	-28.571%	178	6,625	+1,150.000%
2025-04-28	0.40	0.43	0.30	0.42	-2.326%	91	6,509	+792.857%
2025-04-25	0.36	0.55	0.30	0.43	+13.158%	652	6,535	+772.093%
2025-04-24	0.18	0.42	0.18	0.38	+100.000%	185	6,585	+886.842%
2025-04-23	0.19	0.23	0.17	0.19	+58.333%	121	6,637	+1,873.684%
2025-04-22	0.12	0.12	0.09	0.12	0.000%	69	6,632	+3,025.000%
2025-04-21	0.12	0.16	0.10	0.12	-29.412%	260	6,631	+3,025.000%
2025-04-17	0.27	0.31	0.16	0.17	-39.286%	128	6,563	+2,105.882%
2025-04-16	0.22	0.28	0.20	0.28	-6.667%	176	6,563	+1,239.286%
2025-04-15	0.40	0.42	0.30	0.30	-34.783%	140	6,618	+1,150.000%
2025-04-14	0.74	0.82	0.46	0.46	-44.578%	300	6,658	+715.217%
2025-04-11	0.62	0.94	0.62	0.83	+33.871%	602	6,601	+351.807%
2025-04-10	0.60	0.75	0.55	0.62	-36.735%	175	6,601	+504.839%
2025-04-09	0.27	1.00	0.24	0.98	+292.000%	844	6,591	+282.653%
2025-04-08	0.35	0.42	0.23	0.25	+25.000%	496	6,481	+1,400.000%
2025-04-07	0.19	0.22	0.11	0.20	+53.846%	375	6,705	+1,775.000%
2025-04-04	0.15	0.15	0.08	0.13	-13.333%	1,700	6,670	+2,784.615%
2025-04-03	0.21	0.22	0.13	0.15	-51.613%	244	6,410	+2,400.000%
2025-04-02	0.26	0.37	0.26	0.31	+10.714%	399	6,339	+1,109.677%
2025-04-01	0.30	0.30	0.24	0.28	-9.677%	263	6,416	+1,239.286%
2025-03-31	0.35	0.36	0.26	0.31	-22.500%	398	6,411	+1,109.677%
2025-03-28	0.43	0.48	0.35	0.40	-11.111%	934	6,435	+837.500%
2025-03-27	0.61	0.63	0.41	0.45	-38.356%	820	6,548	+733.333%
2025-03-26	1.18	1.23	0.69	0.73	-43.846%	5,914	6,835	+413.699%
2025-03-25	1.59	1.59	1.27	1.30	-23.977%	606	10,403	+188.462%
2025-03-24	2.37	2.55	1.67	1.71	-17.788%	823	10,182	+119.298%
2025-03-21	1.92	2.24	1.76	2.08	+2.970%	986	10,050	+80.288%
2025-03-20	2.58	2.74	1.99	2.02	-31.293%	4,805	9,887	+85.644%
2025-03-19	2.10	3.35	1.98	2.94	+40.000%	254	5,803	+27.551%
2025-03-18	2.44	2.67	2.10	2.10	-34.375%	332	5,774	+78.571%
2025-03-17	2.52	3.75	2.44	3.20	-11.111%	483	5,744	+17.188%
2025-03-14	4.30	4.50	3.40	3.60	+7.784%	2,008	5,629	+4.167%
2025-03-13	3.95	4.45	3.34	3.34	-18.932%	652	5,144	+12.275%
2025-03-12	4.90	5.55	3.85	4.12	+11.351%	1,226	5,144	-8.981%
2025-03-11	3.33	4.55	3.15	3.70	+30.742%	1,401	5,149	+1.351%
2025-03-10	3.70	4.07	2.30	2.83	-39.787%	1,044	5,073	+32.509%
2025-03-07	3.60	4.89	2.79	4.70	+70.290%	7,594	4,956	-20.213%
2025-03-06	2.95	3.95	2.69	2.76	-44.800%	1,449	3,495	+35.870%
2025-03-05	4.60	5.67	4.45	5.00	+10.865%	2,830	3,359	-25.000%
2025-03-04	4.35	5.45	3.40	4.51	+2.500%	497	2,567	-16.851%
2025-03-03	8.55	8.55	4.07	4.40	-39.310%	377	2,550	-14.773%
2025-02-28	6.83	7.70	6.12	7.25	-1.495%	656	2,510	-48.276%
2025-02-27	14.48	14.48	7.36	7.36	-38.667%	179	2,422	-49.049%
2025-02-26	9.95	12.34	9.95	12.00	+38.728%	305	2,370	-68.750%
2025-02-25	9.45	10.10	8.25	8.65	-16.182%	221	2,400	-56.647%
2025-02-24	14.45	14.45	10.32	10.32	-28.828%	132	2,312	-63.663%
2025-02-21	17.62	18.40	14.00	14.50	-20.548%	440	2,250	-74.138%
2025-02-20	19.48	20.00	16.95	18.25	-6.793%	287	2,256	-79.452%
2025-02-19	20.00	20.22	17.90	19.58	-2.100%	413	2,154	-80.848%
2025-02-18	21.10	21.10	18.50	20.00	-12.968%	535	1,977	-81.250%
2025-02-14	22.70	24.50	21.20	22.98	-8.446%	326	1,849	-83.681%
2025-02-13	24.90	25.40	22.35	25.10	+0.360%	251	1,849	-85.060%
2025-02-12	23.60	25.21	22.78	25.01	+1.051%	80	1,791	-85.006%
2025-02-11	23.20	26.49	22.85	24.75	-0.040%	52	1,812	-84.848%
2025-02-10	22.12	25.40	20.80	24.76	+24.110%	370	1,784	-84.855%
2025-02-07	25.40	25.40	19.50	19.95	-12.996%	1,016	1,790	-81.203%
2025-02-06	24.25	24.40	22.27	22.93	-6.561%	152	1,661	-83.646%
2025-02-05	25.25	27.45	22.20	24.54	+32.078%	517	1,597	-84.719%
2025-02-04	16.80	19.42	16.40	18.58	+7.710%	97	1,575	-79.817%
2025-02-03	16.35	18.30	16.20	17.25	-8.971%	52	1,521	-78.261%
2025-01-31	19.10	21.65	16.65	18.95	+18.438%	996	1,473	-80.211%
2025-01-30	17.50	19.35	16.00	16.00	+31.148%	367	1,483	-76.563%
2025-01-29	13.00	13.75	11.49	12.20	-1.613%	247	1,431	-69.262%
2025-01-28	11.05	13.00	10.00	12.40	+11.712%	482	1,261	-69.758%
2025-01-27	16.00	17.30	9.45	11.10	-63.294%	1,118	1,104	-66.216%
2025-01-24	33.40	34.90	30.24	30.24	+10.365%	36	913	-87.599%
2025-01-23	26.97	27.40	26.73	27.40	-10.164%	94	913	-86.314%
2025-01-22	33.00	33.00	30.50	30.50	+6.161%	17	853	-87.705%
2025-01-21	28.00	30.01	28.00	28.73	+4.170%	39	863	-86.947%
2025-01-17	26.00	27.61	25.60	27.58	+15.882%	452	787	-86.403%
2025-01-16	27.50	27.50	23.63	23.80	+8.428%	85	787	-84.244%
2025-01-15	22.75	23.50	21.25	21.95	+6.553%	95	807	-82.916%
2025-01-14	23.55	24.13	20.60	20.60	-3.286%	49	728	-81.796%
2025-01-13	19.75	23.80	19.75	21.30	+1.188%	57	708	-82.394%
2025-01-10	21.80	22.50	20.40	21.05	-13.374%	172	686	-82.185%
2025-01-08	23.40	24.30	23.20	24.30	-0.410%	13	638	-84.568%
2025-01-07	27.79	27.79	24.15	24.40	-13.781%	142	638	-84.631%
2025-01-06	31.10	32.59	27.62	28.30	+7.400%	61	576	-86.749%
2025-01-03	29.38	29.38	26.35	26.35	-5.386%	162	590	-85.769%
2025-01-02	28.49	29.41	26.50	27.85	+4.034%	22	592	-86.535%
2024-12-31	28.72	30.00	26.75	26.77	-9.254%	34	597	-85.992%
2024-12-30	29.38	30.75	28.37	29.50	-12.072%	19	597	-87.288%
2024-12-27	33.60	33.95	30.85	33.55	-9.763%	50	596	-88.823%
2024-12-26	32.46	38.10	32.46	37.18	+18.596%	16	589	-89.914%
2024-12-24	32.76	32.88	30.95	31.35	+8.365%	93	502	-88.038%
2024-12-23	25.05	29.30	25.05	28.93	+35.187%	264	502	-87.038%
2024-12-20	23.60	27.00	21.40	21.40	+1.422%	91	287	-82.477%
2024-12-19	25.10	25.55	21.00	21.10	-14.297%	243	308	-82.227%
2024-12-18	34.40	34.40	22.50	24.62	-21.342%	153	246	-84.768%
2024-12-17	34.00	35.50	30.70	31.30	-22.139%	27	269	-88.019%
2024-12-16	32.00	41.05	31.89	40.20	+72.015%	101	277	-90.672%
2024-12-13	18.50	25.55	17.83	23.37	+265.728%	582	246	-83.954%
2024-12-12	6.07	6.44	5.55	6.39	-7.659%	48	87	-41.315%
2024-12-11	6.92	6.92	6.92	6.92	+77.436%	1	61	-45.809%
2024-12-10	4.91	4.91	3.90	3.90	-34.454%	15	59	-3.846%
2024-12-09	5.95	5.95	5.95	5.95	+1.709%	20	47	-36.975%
2024-12-06	4.70	5.85	4.70	5.85	+49.616%	62	27	-35.897%
2024-12-05	3.91	3.91	3.91	3.91	0.000%	3	3	-4.092%