Dark

AVGO20250620C255
AVGO Jun 20 2025 255.00 Call (AVGO250620C00255000)
option OPRA

EOD

May 15, 2025

6.15+0.820%(+0.05)2,086

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.56	6.75	5.05	6.15	+0.820%	2,086	6,344	0.000%
2025-05-14	5.55	6.70	5.30	6.10	-2.400%	302	4,437	+0.820%
2025-05-13	3.20	7.22	3.20	6.25	+106.954%	545	4,327	-1.600%
2025-05-12	3.05	3.05	2.25	3.02	+77.647%	221	4,160	+103.642%
2025-05-09	1.96	1.96	1.64	1.70	-15.000%	52	4,121	+261.765%
2025-05-08	1.90	2.16	1.44	2.00	+17.647%	93	4,123	+207.500%
2025-05-07	1.19	1.70	1.12	1.70	+36.000%	138	4,128	+261.765%
2025-05-06	1.04	1.34	1.04	1.25	-7.407%	168	4,164	+392.000%
2025-05-05	1.31	1.40	1.31	1.35	-14.013%	40	4,139	+355.556%
2025-05-02	1.67	1.75	1.50	1.57	+23.622%	320	4,155	+291.720%
2025-05-01	1.25	1.46	1.23	1.27	+28.283%	50	4,115	+384.252%
2025-04-30	0.79	0.99	0.79	0.99	+3.125%	58	4,131	+521.212%
2025-04-29	1.13	1.13	0.96	0.96	-17.241%	54	4,177	+540.625%
2025-04-28	0.96	1.18	0.96	1.16	-2.521%	5	4,154	+430.172%
2025-04-25	1.10	1.25	0.95	1.19	+15.534%	36	4,154	+416.807%
2025-04-24	0.58	1.05	0.58	1.03	+58.462%	52	4,159	+497.087%
2025-04-23	0.61	0.65	0.59	0.65	+54.762%	27	4,163	+846.154%
2025-04-22	0.39	0.42	0.39	0.42	+20.000%	15	4,172	+1,364.286%
2025-04-21	0.39	0.39	0.35	0.35	-20.455%	18	4,173	+1,657.143%
2025-04-17	0.58	0.58	0.44	0.44	-2.222%	5	4,178	+1,297.727%
2025-04-16	0.56	0.59	0.44	0.45	-34.783%	18	4,178	+1,266.667%
2025-04-15	0.69	0.69	0.69	0.69	-13.750%	2	4,188	+791.304%
2025-04-14	0.92	0.94	0.80	0.80	-27.928%	47	4,191	+668.750%
2025-04-11	1.20	1.25	1.08	1.11	+19.355%	40	4,192	+454.054%
2025-04-10	0.86	1.08	0.86	0.93	-28.462%	19	4,203	+561.290%
2025-04-09	0.50	1.30	0.47	1.30	+209.524%	76	4,206	+373.077%
2025-04-08	0.43	0.43	0.42	0.42	+16.667%	13	4,246	+1,364.286%
2025-04-07	0.24	0.36	0.24	0.36	+89.474%	9	4,244	+1,608.333%
2025-04-04	0.25	0.25	0.19	0.19	-34.483%	106	4,244	+3,136.842%
2025-04-03	0.41	0.41	0.29	0.29	-50.000%	68	4,251	+2,020.690%
2025-04-02	0.52	0.58	0.52	0.58	+9.434%	46	4,249	+960.345%
2025-04-01	0.53	0.53	0.47	0.53	+3.922%	7	4,274	+1,060.377%
2025-03-31	0.48	0.51	0.47	0.51	-12.069%	26	4,275	+1,105.882%
2025-03-28	0.69	0.69	0.58	0.58	-6.452%	186	4,279	+960.345%
2025-03-27	0.80	0.80	0.62	0.62	-38.614%	34	4,274	+891.935%
2025-03-26	1.45	1.45	0.97	1.01	-36.875%	30	4,261	+508.911%
2025-03-25	1.72	1.72	1.60	1.60	-14.894%	10	4,237	+284.375%
2025-03-24	2.35	2.35	1.84	1.88	-12.963%	45	4,237	+227.128%
2025-03-21	2.03	2.24	2.00	2.16	-0.917%	518	4,248	+184.722%
2025-03-20	2.42	2.42	2.18	2.18	-26.846%	38	4,277	+182.110%
2025-03-19	2.02	2.98	2.02	2.98	+41.905%	69	4,312	+106.376%
2025-03-18	2.35	2.45	2.10	2.10	-30.921%	16	4,324	+192.857%
2025-03-17	3.10	3.10	2.64	3.04	-2.875%	49	4,326	+102.303%
2025-03-14	3.85	3.85	3.13	3.13	-5.152%	220	4,291	+96.486%
2025-03-13	3.16	3.40	3.15	3.30	-5.714%	9	4,309	+86.364%
2025-03-12	4.05	4.50	3.50	3.50	-2.778%	214	4,309	+75.714%
2025-03-11	3.15	3.80	3.00	3.60	+50.000%	46	4,289	+70.833%
2025-03-10	3.20	3.20	2.26	2.40	-39.241%	144	4,300	+156.250%
2025-03-07	3.40	4.00	2.64	3.95	+68.085%	470	4,294	+55.696%
2025-03-06	2.39	3.25	2.33	2.35	-41.832%	326	4,291	+161.702%
2025-03-05	3.80	4.45	3.65	4.04	+10.685%	155	4,341	+52.228%
2025-03-04	3.80	4.15	2.80	3.65	+7.353%	72	4,338	+68.493%
2025-03-03	5.85	5.96	3.38	3.40	-40.351%	125	4,344	+80.882%
2025-02-28	5.06	5.70	4.65	5.70	-1.724%	292	4,378	+7.895%
2025-02-27	9.61	9.61	5.80	5.80	-34.978%	154	4,388	+6.034%
2025-02-26	8.10	9.00	8.05	8.92	+33.134%	13	4,343	-31.054%
2025-02-25	7.45	7.72	6.30	6.70	-18.293%	64	4,338	-8.209%
2025-02-24	10.10	10.10	8.20	8.20	-22.275%	32	4,338	-25.000%
2025-02-21	12.25	12.25	10.55	10.55	-21.269%	78	4,335	-41.706%
2025-02-20	12.45	13.40	12.45	13.40	-2.332%	41	4,330	-54.104%
2025-02-19	13.95	14.45	13.50	13.72	-9.199%	138	4,298	-55.175%
2025-02-18	14.20	15.27	14.00	15.11	-11.118%	81	4,388	-59.298%
2025-02-14	17.35	17.90	17.00	17.00	-8.108%	32	4,346	-63.824%
2025-02-13	17.15	18.50	16.80	18.50	-1.596%	18	4,346	-66.757%
2025-02-12	17.91	18.80	17.60	18.80	-2.134%	32	4,345	-67.287%
2025-02-11	17.50	19.40	17.50	19.21	+2.672%	915	4,346	-67.985%
2025-02-10	16.90	18.95	16.85	18.71	+24.319%	50	3,445	-67.130%
2025-02-07	16.60	16.60	15.05	15.05	-9.880%	122	3,423	-59.136%
2025-02-06	16.70	16.70	16.70	16.70	-11.170%	1	3,374	-63.174%
2025-02-05	16.91	20.60	16.91	18.80	+36.727%	127	3,373	-67.287%
2025-02-04	13.75	13.75	13.75	13.75	+3.383%	1	3,287	-55.273%
2025-02-03	13.30	13.30	13.30	13.30	-7.317%	11	3,288	-53.759%
2025-01-31	12.50	16.20	12.50	14.35	+9.125%	156	3,288	-57.143%
2025-01-30	13.95	14.10	12.95	13.15	+51.149%	210	3,295	-53.232%
2025-01-29	8.60	10.00	8.60	8.70	-4.918%	75	3,197	-29.310%
2025-01-28	7.35	9.15	7.10	9.15	+11.585%	469	3,230	-32.787%
2025-01-27	12.17	12.19	7.12	8.20	-64.270%	160	3,128	-25.000%
2025-01-24	23.19	25.95	22.45	22.95	+17.092%	518	3,151	-73.203%
2025-01-23	20.00	20.28	19.60	19.60	-11.312%	51	3,213	-68.622%
2025-01-22	23.93	23.93	22.00	22.10	+3.756%	35	3,248	-72.172%
2025-01-21	22.00	22.10	20.47	21.30	+4.156%	27	3,252	-71.127%
2025-01-17	19.60	20.45	19.59	20.45	+14.823%	152	3,232	-69.927%
2025-01-16	19.55	19.60	17.55	17.81	+10.347%	18	3,232	-65.469%
2025-01-15	16.85	16.90	16.00	16.14	-1.345%	25	3,236	-61.896%
2025-01-14	16.25	16.36	16.25	16.36	-2.561%	12	3,214	-62.408%
2025-01-13	17.10	17.10	16.40	16.79	+3.706%	9	3,212	-63.371%
2025-01-10	15.50	16.19	15.50	16.19	-12.249%	324	3,206	-62.014%
2025-01-08	19.20	19.20	17.85	18.45	+0.545%	32	3,240	-66.667%
2025-01-07	21.00	21.00	18.35	18.35	-16.780%	148	3,240	-66.485%
2025-01-06	24.80	24.87	20.78	22.05	+10.804%	520	3,178	-72.109%
2025-01-03	21.14	21.93	19.40	19.90	-1.970%	1,604	2,705	-69.095%
2025-01-02	22.58	23.50	20.30	20.30	-6.019%	1,456	2,020	-69.704%
2024-12-31	21.60	22.30	21.50	21.60	-1.818%	28	716	-71.528%
2024-12-30	21.80	23.35	21.80	22.00	-12.455%	73	716	-72.045%
2024-12-27	24.55	25.13	24.50	25.13	-11.670%	36	711	-75.527%
2024-12-26	27.00	29.32	27.00	28.45	+14.672%	43	693	-78.383%
2024-12-24	23.20	24.83	23.20	24.81	+14.596%	23	669	-75.212%
2024-12-23	21.49	21.80	19.79	21.65	+13.648%	26	669	-71.594%
2024-12-20	18.80	20.30	18.80	19.05	+14.209%	44	668	-67.717%
2024-12-19	18.75	18.75	15.60	16.68	-2.967%	113	665	-63.129%
2024-12-18	25.50	25.50	17.19	17.19	-33.501%	47	584	-64.223%
2024-12-17	27.52	27.60	23.70	25.85	-18.966%	138	562	-76.209%
2024-12-16	20.74	32.45	20.74	31.90	+86.006%	58	549	-80.721%
2024-12-13	11.30	19.50	11.30	17.15	+318.293%	1,018	560	-64.140%
2024-12-12	4.10	4.10	4.10	4.10	-16.327%	5	332	+50.000%
2024-12-11	4.90	4.90	4.90	4.90	+19.512%	1	337	+25.510%
2024-12-06	4.00	4.21	4.00	4.10	+79.039%	148	337	+50.000%
2024-12-02	2.29	2.29	2.29	2.29	+18.041%	8	295	+168.559%
2024-11-29	1.94	1.94	1.94	1.94	+14.793%	2	287	+217.010%
2024-11-27	2.00	2.00	1.69	1.69	-24.889%	11	286	+263.905%
2024-11-25	2.25	2.25	2.25	2.25	-6.250%	1	286	+173.333%
2024-11-22	2.35	2.40	2.35	2.40	-5.882%	4	286	+156.250%
2024-11-21	2.60	2.60	2.55	2.55	-2.299%	3	282	+141.176%
2024-11-19	2.61	2.61	2.61	2.61	+1.163%	1	282	+135.632%
2024-11-15	2.60	2.60	2.58	2.58	-33.333%	124	282	+138.372%
2024-11-12	3.77	3.87	3.77	3.87	-6.068%	2	224	+58.915%
2024-11-11	4.12	4.12	4.12	4.12	-20.769%	1	224	+49.272%
2024-11-08	5.20	5.20	5.20	5.20	+46.479%	6	223	+18.269%
2024-10-31	3.60	3.60	3.55	3.55	-31.731%	2	223	+73.239%
2024-10-29	5.00	5.20	5.00	5.20	+33.333%	12	221	+18.269%
2024-10-28	3.90	3.90	3.90	3.90	-7.143%	2	223	+57.692%
2024-10-23	4.20	4.20	4.20	4.20	-26.445%	1	221	+46.429%
2024-10-21	5.71	5.71	5.71	5.71	-14.135%	1	221	+7.706%
2024-10-17	6.45	6.95	6.40	6.65	+38.542%	29	221	-7.519%
2024-10-16	4.95	4.95	4.80	4.80	+4.348%	2	203	+28.125%
2024-10-15	4.60	4.60	4.60	4.60	-16.364%	20	201	+33.696%
2024-10-11	5.40	5.50	5.40	5.50	-24.138%	4	202	+11.818%
2024-10-09	5.80	7.25	5.80	7.25	+16.935%	13	202	-15.172%
2024-10-08	6.00	6.20	6.00	6.20	+33.333%	2	200	-0.806%
2024-10-07	4.65	4.65	4.65	4.65	-0.641%	35	200	+32.258%
2024-10-04	4.60	4.68	4.60	4.68	+8.837%	22	200	+31.410%
2024-10-03	4.50	4.50	4.30	4.30	+15.282%	31	191	+43.023%
2024-10-02	3.73	3.73	3.73	3.73	+1.913%	1	186	+64.879%
2024-10-01	3.66	3.66	3.66	3.66	-10.732%	1	187	+68.033%
2024-09-30	4.10	4.10	4.10	4.10	-24.771%	7	186	+50.000%
2024-09-26	5.50	5.50	5.45	5.45	+22.472%	2	193	+12.844%
2024-09-20	4.45	4.45	4.45	4.45	+27.143%	4	193	+38.202%
2024-09-18	3.50	3.50	3.50	3.50	-16.667%	1	195	+75.714%
2024-09-13	4.20	4.20	4.20	4.20	+14.441%	2	194	+46.429%
2024-09-12	3.67	3.67	3.67	3.67	+143.046%	1	193	+67.575%
2024-09-10	1.51	1.51	1.51	1.51	+31.304%	18	193	+307.285%
2024-09-09	1.15	1.15	1.15	1.15	-58.029%	5	183	+434.783%
2024-09-05	2.74	2.74	2.74	2.74	-7.432%	1	178	+124.453%
2024-09-04	2.76	3.11	2.76	2.96	-16.620%	3	177	+107.770%
2024-08-29	3.55	3.55	3.55	3.55	-31.731%	2	176	+73.239%
2024-08-22	5.30	5.30	5.00	5.20	+10.638%	32	174	+18.269%
2024-08-21	4.70	4.70	4.70	4.70	-2.083%	3	145	+30.851%
2024-08-20	5.00	5.00	4.80	4.80	+4.803%	3	144	+28.125%
2024-08-16	4.58	4.58	4.58	4.58	+6.512%	2	142	+34.279%
2024-08-15	4.30	4.30	4.30	4.30	+62.264%	2	143	+43.023%
2024-08-13	2.65	2.65	2.65	2.65	+10.417%	2	145	+132.075%
2024-08-09	2.40	2.40	2.40	2.40	+4.348%	2	146	+156.250%
2024-08-06	2.30	2.30	2.30	2.30	-2.954%	1	146	+167.391%
2024-08-05	0.05	2.37	0.05	2.37	-30.294%	12	145	+159.494%
2024-08-01	3.40	3.40	3.40	3.40	+51.111%	1	152	+80.882%
2024-07-30	2.10	2.25	2.10	2.25	-27.419%	30	153	+173.333%
2024-07-26	3.10	3.10	3.10	3.10	-3.125%	8	151	+98.387%
2024-07-25	2.65	3.20	2.65	3.20	+6.667%	23	149	+92.188%
2024-07-24	3.40	3.40	3.00	3.00	-26.108%	9	147	+105.000%
2024-07-22	3.80	4.20	3.80	4.06	+4.103%	5	141	+51.478%
2024-07-19	4.82	4.82	3.90	3.90	-11.364%	16	138	+57.692%
2024-07-18	4.50	4.50	4.40	4.40	-20.000%	11	126	+39.773%
2024-07-16	5.40	5.50	5.40	5.50	-12.698%	7	115	+11.818%
2024-07-15	6.20	6.30	6.20	6.30	0.000%	8	108	-2.381%