Dark

AVGO20250620C280
AVGO Jun 20 2025 280.00 Call (AVGO250620C00280000)
option OPRA

EOD

May 15, 2025

2.220.000%(0.00)254

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.98	2.45	1.80	2.22	0.000%	254	4,549	0.000%
2025-05-14	2.03	2.46	1.86	2.22	+0.909%	123	4,456	0.000%
2025-05-13	1.06	2.69	1.06	2.20	+165.060%	326	4,417	+0.909%
2025-05-12	0.76	0.83	0.70	0.83	+45.614%	72	4,316	+167.470%
2025-05-09	0.60	0.60	0.55	0.57	-9.524%	16	4,296	+289.474%
2025-05-08	0.63	0.74	0.63	0.63	+5.000%	16	4,297	+252.381%
2025-05-07	0.48	0.60	0.43	0.60	+36.364%	28	4,297	+270.000%
2025-05-06	0.39	0.44	0.39	0.44	-4.348%	102	4,298	+404.545%
2025-05-05	0.47	0.47	0.44	0.46	-22.034%	6	4,300	+382.609%
2025-05-02	0.55	0.59	0.55	0.59	+25.532%	24	4,300	+276.271%
2025-05-01	0.45	0.51	0.40	0.47	+27.027%	151	4,300	+372.340%
2025-04-29	0.37	0.37	0.36	0.37	-5.128%	7	4,229	+500.000%
2025-04-28	0.39	0.41	0.37	0.39	-15.217%	8	4,235	+469.231%
2025-04-25	0.47	0.47	0.46	0.46	+12.195%	22	4,237	+382.609%
2025-04-24	0.35	0.41	0.35	0.41	+57.692%	27	4,240	+441.463%
2025-04-23	0.25	0.27	0.25	0.26	+36.842%	25	4,242	+753.846%
2025-04-22	0.19	0.19	0.19	0.19	+11.765%	120	4,247	+1,068.421%
2025-04-21	0.17	0.17	0.17	0.17	-29.167%	2	4,247	+1,205.882%
2025-04-17	0.24	0.24	0.24	0.24	0.000%	8	4,255	+825.000%
2025-04-16	0.23	0.24	0.23	0.24	-17.241%	20	4,255	+825.000%
2025-04-15	0.31	0.33	0.29	0.29	-17.143%	5	4,250	+665.517%
2025-04-14	0.33	0.35	0.33	0.35	-28.571%	21	4,255	+534.286%
2025-04-11	0.59	0.59	0.49	0.49	+16.667%	68	4,255	+353.061%
2025-04-10	0.44	0.45	0.42	0.42	-17.647%	7	4,259	+428.571%
2025-04-09	0.19	0.51	0.19	0.51	+155.000%	69	4,266	+335.294%
2025-04-08	0.18	0.21	0.18	0.20	+33.333%	5	4,242	+1,010.000%
2025-04-07	0.12	0.15	0.12	0.15	+7.143%	30	4,247	+1,380.000%
2025-04-04	0.14	0.14	0.11	0.14	+7.692%	98	4,263	+1,485.714%
2025-04-03	0.18	0.18	0.13	0.13	-48.000%	24	4,298	+1,607.692%
2025-04-02	0.25	0.28	0.24	0.25	+8.696%	585	4,312	+788.000%
2025-03-31	0.23	0.24	0.22	0.23	-14.815%	20	4,815	+865.217%
2025-03-28	0.27	0.28	0.27	0.27	-10.000%	74	4,833	+722.222%
2025-03-27	0.33	0.33	0.30	0.30	-26.829%	10	4,867	+640.000%
2025-03-26	0.64	0.64	0.41	0.41	-36.923%	53	4,868	+441.463%
2025-03-25	0.71	0.72	0.65	0.65	-12.162%	26	4,880	+241.538%
2025-03-24	0.96	0.96	0.74	0.74	-13.953%	106	4,893	+200.000%
2025-03-21	0.89	0.98	0.86	0.86	-12.245%	100	4,873	+158.140%
2025-03-20	1.09	1.15	0.93	0.98	-22.222%	152	4,879	+126.531%
2025-03-19	0.94	1.33	0.91	1.26	+26.000%	1,499	4,862	+76.190%
2025-03-18	1.04	1.12	1.00	1.00	-13.793%	1,201	3,477	+122.000%
2025-03-17	1.25	1.37	1.12	1.16	-15.942%	35	2,413	+91.379%
2025-03-14	1.70	1.70	1.38	1.38	-6.122%	122	2,388	+60.870%
2025-03-13	1.50	1.56	1.43	1.47	-9.816%	9	2,399	+51.020%
2025-03-12	1.88	2.03	1.63	1.63	+8.667%	28	2,399	+36.196%
2025-03-11	1.46	1.84	1.29	1.50	+18.110%	34	2,403	+48.000%
2025-03-10	1.51	1.51	1.00	1.27	-33.158%	72	2,388	+74.803%
2025-03-07	1.58	1.95	1.25	1.90	+50.794%	232	2,384	+16.842%
2025-03-06	1.38	1.64	1.14	1.26	-36.683%	125	2,379	+76.190%
2025-03-05	1.86	2.10	1.75	1.99	+2.577%	53	2,454	+11.558%
2025-03-04	1.71	1.94	1.35	1.94	-4.433%	109	2,449	+14.433%
2025-03-03	2.30	2.45	1.88	2.03	-24.815%	11	2,408	+9.360%
2025-02-28	2.56	2.89	2.56	2.70	-15.625%	148	2,406	-17.778%
2025-02-27	5.40	5.75	3.20	3.20	-33.333%	86	2,456	-30.625%
2025-02-26	3.93	4.85	3.93	4.80	+37.143%	7	2,476	-53.750%
2025-02-25	3.84	3.84	3.30	3.50	-18.605%	1,988	2,477	-36.571%
2025-02-24	5.40	5.40	4.14	4.30	-27.852%	97	1,129	-48.372%
2025-02-21	7.00	7.65	5.75	5.96	-23.097%	184	1,150	-62.752%
2025-02-20	8.20	8.20	7.00	7.75	-5.488%	118	1,169	-71.355%
2025-02-19	8.24	8.24	7.75	8.20	-6.286%	133	1,152	-72.927%
2025-02-18	9.40	9.40	8.30	8.75	-17.062%	92	1,072	-74.629%
2025-02-14	10.75	10.75	10.00	10.55	-1.402%	36	1,065	-78.957%
2025-02-13	10.65	11.00	10.30	10.70	-6.550%	38	1,065	-79.252%
2025-02-12	10.45	11.45	10.30	11.45	-0.866%	49	1,081	-80.611%
2025-02-11	10.35	12.09	10.35	11.55	+3.125%	20	1,094	-80.779%
2025-02-10	11.00	11.50	11.00	11.20	+25.843%	15	1,088	-80.179%
2025-02-07	11.27	11.27	8.85	8.90	-10.553%	86	1,087	-75.056%
2025-02-06	11.65	11.65	9.95	9.95	-11.161%	58	1,068	-77.688%
2025-02-05	10.90	13.01	10.20	11.20	+39.130%	107	1,025	-80.179%
2025-02-04	7.45	8.25	7.45	8.05	+0.625%	38	996	-72.422%
2025-02-03	7.15	8.00	7.15	8.00	-6.433%	56	975	-72.250%
2025-01-31	8.36	9.82	8.36	8.55	+12.500%	326	957	-74.035%
2025-01-30	7.50	8.50	7.20	7.60	+47.860%	209	995	-70.789%
2025-01-29	5.69	5.69	4.97	5.14	-3.019%	123	897	-56.809%
2025-01-28	4.43	5.35	3.90	5.30	+11.579%	141	811	-58.113%
2025-01-27	7.81	7.81	4.22	4.75	-68.333%	406	819	-53.263%
2025-01-24	14.93	17.05	14.00	15.00	+14.504%	110	553	-85.200%
2025-01-23	12.75	13.10	12.25	13.10	-12.957%	26	542	-83.053%
2025-01-22	15.65	15.65	15.05	15.05	+10.418%	10	526	-85.249%
2025-01-21	13.05	13.63	13.05	13.63	+7.747%	3	534	-83.712%
2025-01-17	12.40	12.65	11.47	12.65	+15.949%	164	493	-82.451%
2025-01-16	11.30	11.30	10.91	10.91	+9.100%	13	493	-79.652%
2025-01-15	10.06	10.06	9.66	10.00	+4.384%	13	497	-77.800%
2025-01-14	11.00	11.00	9.58	9.58	-5.616%	29	498	-76.827%
2025-01-13	10.59	10.62	10.15	10.15	+1.500%	13	515	-78.128%
2025-01-10	11.00	11.00	9.50	10.00	-15.966%	16	516	-77.800%
2025-01-08	11.50	11.90	11.50	11.90	+0.422%	10	519	-81.345%
2025-01-07	12.50	12.64	11.85	11.85	-14.440%	18	519	-81.266%
2025-01-06	15.00	16.00	13.85	13.85	+9.921%	101	507	-83.971%
2025-01-03	13.20	13.20	12.60	12.60	-6.110%	24	416	-82.381%
2025-01-02	15.30	15.30	12.90	13.42	+5.255%	59	412	-83.458%
2024-12-31	14.00	14.30	12.75	12.75	-12.371%	51	352	-82.588%
2024-12-30	15.00	15.00	14.50	14.55	-15.358%	45	352	-84.742%
2024-12-27	16.65	17.19	16.50	17.19	-10.933%	46	371	-87.086%
2024-12-26	16.40	20.35	16.40	19.30	+14.881%	122	368	-88.497%
2024-12-24	15.50	16.80	15.50	16.80	+21.300%	38	328	-86.786%
2024-12-23	14.00	15.00	13.30	13.85	+29.682%	106	328	-83.971%
2024-12-20	10.90	13.70	10.68	10.68	-5.067%	37	274	-79.213%
2024-12-19	12.75	12.90	10.85	11.25	-3.017%	53	258	-80.267%
2024-12-18	17.35	17.40	11.60	11.60	-38.947%	35	242	-80.862%
2024-12-17	19.40	19.43	16.65	19.00	-18.630%	69	224	-88.316%
2024-12-16	16.95	24.40	16.95	23.35	0.000%	238	189	-90.493%