Dark

AVGO20260116C176
AVGO Jan 16 2026 176.00 Call (AVGO260116C00176000)
option OPRA

EOD

May 15, 2025

70.75+1.216%(+0.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	70.75	70.75	70.75	70.75	+1.216%	2	3,295	0.000%
2025-05-13	69.90	69.90	69.90	69.90	+33.143%	1	3,297	+1.216%
2025-05-08	52.50	52.50	52.50	52.50	+15.233%	1	3,296	+34.762%
2025-05-06	45.56	45.56	45.56	45.56	-2.483%	2	3,295	+55.290%
2025-05-05	46.72	46.72	46.72	46.72	-4.556%	1	3,297	+51.434%
2025-05-02	48.89	48.95	48.89	48.95	+10.248%	4	3,297	+44.535%
2025-05-01	44.70	44.70	44.40	44.40	+20.390%	10	3,298	+59.347%
2025-04-24	34.90	36.88	34.90	36.88	+17.228%	3	3,298	+91.838%
2025-04-23	31.46	31.46	31.46	31.46	+19.802%	3	3,298	+124.889%
2025-04-22	26.26	26.26	26.26	26.26	+10.802%	1	3,295	+169.421%
2025-04-21	23.70	23.70	23.70	23.70	-15.206%	1	3,295	+198.523%
2025-04-17	27.85	28.40	27.40	27.95	-7.235%	40	3,265	+153.131%
2025-04-16	27.70	30.13	26.00	30.13	-7.662%	10	3,265	+134.816%
2025-04-14	35.65	35.65	32.63	32.63	-2.887%	3	3,259	+116.825%
2025-04-11	33.00	33.60	33.00	33.60	+11.258%	6	3,260	+110.565%
2025-04-10	30.40	31.44	28.60	30.20	-10.651%	16	3,265	+134.272%
2025-04-09	24.15	33.80	24.15	33.80	+57.209%	20	3,254	+109.320%
2025-04-08	25.50	25.50	21.50	21.50	+10.825%	20	3,269	+229.070%
2025-04-07	15.80	21.20	15.80	19.40	+11.687%	250	3,254	+264.691%
2025-04-04	15.60	17.37	13.75	17.37	-15.474%	1,308	3,212	+307.311%
2025-04-03	22.30	22.30	20.55	20.55	-14.907%	24	3,250	+244.282%
2025-04-01	24.15	24.15	24.15	24.15	+5.459%	1	3,249	+192.961%
2025-03-31	22.90	22.90	22.90	22.90	-9.843%	1	3,249	+208.952%
2025-03-28	25.80	26.35	25.35	25.40	-8.797%	218	3,267	+178.543%
2025-03-27	27.30	28.35	27.30	27.85	-11.164%	3	3,163	+154.039%
2025-03-26	34.03	34.03	31.35	31.35	-28.261%	3	3,161	+125.678%
2025-03-17	43.70	43.70	43.70	43.70	-3.956%	1	3,160	+61.899%
2025-03-12	45.65	45.65	45.50	45.50	+12.485%	2	3,160	+55.495%
2025-03-07	40.45	40.45	40.45	40.45	+11.126%	20	3,160	+74.907%
2025-03-06	36.40	36.40	36.40	36.40	+3.852%	1	3,161	+94.368%
2025-03-04	35.05	35.05	35.05	35.05	-19.053%	1	3,161	+101.854%
2025-03-03	42.80	44.00	42.80	43.30	-10.445%	6	3,161	+63.395%
2025-02-27	48.35	48.35	48.35	48.35	-34.574%	1	3,161	+46.329%
2025-02-13	73.90	73.90	73.90	73.90	-2.184%	1	3,161	-4.263%
2025-02-11	75.55	75.55	75.55	75.55	-1.499%	1	3,161	-6.353%
2025-02-05	70.82	76.70	70.82	76.70	+20.692%	14	3,161	-7.757%
2025-02-04	63.55	63.55	63.55	63.55	+0.395%	2	3,161	+11.330%
2025-02-03	60.00	63.30	59.55	63.30	-1.815%	14	3,160	+11.769%
2025-01-31	68.66	68.66	64.35	64.47	+21.527%	38	3,158	+9.741%
2025-01-29	51.90	53.05	51.25	53.05	-2.661%	22	3,160	+33.365%
2025-01-28	50.50	54.50	50.40	54.50	+9.000%	58	3,159	+29.817%
2025-01-27	49.40	50.00	49.20	50.00	-35.233%	7	3,134	+41.500%
2025-01-23	77.29	77.29	77.20	77.20	-8.477%	2	3,135	-8.355%
2025-01-22	84.30	84.35	84.30	84.35	+6.355%	2	3,135	-16.123%
2025-01-21	79.31	79.31	79.31	79.31	+3.000%	1	3,135	-10.793%
2025-01-17	77.00	77.00	77.00	77.00	+1.785%	10	3,135	-8.117%
2025-01-16	75.55	75.65	75.55	75.65	+1.204%	2	3,135	-6.477%
2024-12-31	75.45	75.95	74.70	74.75	-2.707%	5	3,135	-5.351%
2024-12-30	75.94	76.83	75.94	76.83	-7.378%	2	3,135	-7.914%
2024-12-27	80.00	82.95	80.00	82.95	-3.547%	6	3,136	-14.708%
2024-12-26	87.63	87.63	86.00	86.00	+7.999%	3	3,135	-17.733%
2024-12-24	79.63	79.63	79.63	79.63	+10.215%	1	3,133	-11.152%
2024-12-23	72.20	72.25	72.20	72.25	+3.957%	2	3,133	-2.076%
2024-12-20	69.50	69.50	69.50	69.50	+9.071%	5	3,133	+1.799%
2024-12-19	63.72	63.72	63.72	63.72	-23.229%	1	3,129	+11.033%
2024-12-17	83.00	83.00	83.00	83.00	+5.652%	1	3,130	-14.759%
2024-12-16	78.56	78.56	78.56	78.56	+15.529%	1	3,130	-9.941%
2024-12-13	58.78	68.00	58.68	68.00	+99.413%	218	3,130	+4.044%
2024-12-12	32.80	34.95	32.60	34.10	+0.294%	34	3,180	+107.478%
2024-12-11	34.30	34.30	34.00	34.00	+20.567%	35	3,182	+108.088%
2024-12-10	28.10	28.20	28.10	28.20	-9.760%	3	3,215	+150.887%
2024-12-09	32.45	32.45	31.25	31.25	-4.434%	155	3,214	+126.400%
2024-12-06	29.30	34.10	29.30	32.70	+21.111%	100	3,064	+116.361%
2024-12-04	27.25	27.25	26.70	27.00	+7.143%	15	3,040	+162.037%
2024-12-03	25.18	25.20	25.18	25.20	+20.863%	4	3,030	+180.754%
2024-11-27	20.99	20.99	20.85	20.85	-16.097%	11	3,028	+239.329%
2024-11-22	24.85	24.85	24.85	24.85	-7.963%	2	3,028	+184.708%
2024-11-21	27.00	27.00	27.00	27.00	+13.208%	1	3,028	+162.037%
2024-11-20	23.85	23.85	23.85	23.85	-5.244%	1	3,028	+196.646%
2024-11-15	25.17	25.17	25.17	25.17	-13.207%	2	3,028	+181.089%
2024-11-14	29.50	29.50	29.00	29.00	-8.228%	8	3,028	+143.966%
2024-11-13	30.30	31.60	30.30	31.60	-1.650%	35	3,027	+123.892%
2024-11-12	32.50	32.50	31.60	32.13	-12.690%	9	3,026	+120.199%
2024-11-07	37.30	37.30	36.80	36.80	+7.918%	9	3,019	+92.255%
2024-11-06	34.09	34.10	34.09	34.10	+15.986%	2	3,022	+107.478%
2024-11-04	30.74	30.74	29.40	29.40	-1.672%	2	3,021	+140.646%
2024-11-01	29.05	30.18	29.05	29.90	-14.571%	258	3,021	+136.622%
2024-10-30	35.00	35.00	35.00	35.00	+0.287%	2	2,898	+102.143%
2024-10-29	34.90	34.90	34.90	34.90	+12.255%	1	2,898	+102.722%
2024-10-28	30.80	31.09	30.80	31.09	-2.386%	3	2,898	+127.565%
2024-10-25	32.50	32.50	31.85	31.85	+4.804%	8	2,895	+122.135%
2024-10-24	30.39	30.39	30.39	30.39	-10.354%	1	2,893	+132.807%
2024-10-23	33.90	33.90	33.90	33.90	-5.439%	1	2,892	+108.702%
2024-10-22	35.85	35.85	35.85	35.85	+2.282%	3	2,892	+97.350%
2024-10-18	35.05	35.05	35.00	35.05	-10.243%	16	2,892	+101.854%
2024-10-17	36.55	39.05	36.55	39.05	+16.117%	42	2,895	+81.178%
2024-10-16	34.60	34.60	33.63	33.63	+2.219%	6	2,895	+110.378%
2024-10-15	33.35	33.35	32.50	32.90	-11.678%	13	2,895	+115.046%
2024-10-14	37.25	37.25	37.25	37.25	+4.635%	1	2,891	+89.933%
2024-10-11	35.60	35.60	35.60	35.60	-5.820%	8	2,891	+98.736%
2024-10-10	37.80	37.80	37.80	37.80	-5.500%	5	2,887	+87.169%
2024-10-09	35.81	40.35	35.00	40.00	+9.739%	14	2,882	+76.875%
2024-10-08	32.70	36.45	32.70	36.45	+7.840%	20	2,881	+94.102%
2024-10-07	33.10	34.00	33.10	33.80	-1.170%	26	2,880	+109.320%
2024-10-04	33.40	34.20	33.40	34.20	+12.685%	8	2,876	+106.871%
2024-10-03	30.45	30.65	30.35	30.35	-3.066%	20	2,874	+133.114%
2024-10-02	31.31	31.31	31.31	31.31	+10.053%	3	2,874	+125.966%
2024-10-01	27.70	28.45	27.70	28.45	-6.198%	8	2,877	+148.682%
2024-09-30	30.33	30.33	30.33	30.33	-5.070%	1	2,872	+133.267%
2024-09-27	31.95	31.95	31.95	31.95	-10.051%	2	2,872	+121.440%
2024-09-26	35.30	35.52	35.30	35.52	+8.128%	5	2,872	+99.184%
2024-09-25	33.04	33.04	32.85	32.85	+1.389%	7	2,873	+115.373%
2024-09-24	31.50	32.40	31.16	32.40	+9.868%	12	2,867	+118.364%
2024-09-19	30.19	30.19	29.49	29.49	+14.081%	4	2,874	+139.912%
2024-09-17	25.85	25.85	25.85	25.85	+13.427%	10	2,874	+173.694%
2024-09-04	22.79	22.79	22.79	22.79	-12.615%	5	2,876	+210.443%
2024-08-30	25.61	26.08	25.61	26.08	+3.904%	22	2,871	+171.281%
2024-08-29	25.10	25.10	25.10	25.10	-0.791%	2	2,871	+181.873%
2024-08-27	25.30	25.30	25.30	25.30	-9.643%	1	2,871	+179.644%
2024-08-26	28.00	28.00	28.00	28.00	-3.448%	1	2,872	+152.679%
2024-08-23	29.00	29.00	29.00	29.00	+7.407%	2	2,872	+143.966%
2024-08-19	27.20	27.20	27.00	27.00	-6.897%	2	2,871	+162.037%
2024-08-15	27.10	29.00	27.10	29.00	+30.045%	235	2,870	+143.966%
2024-08-13	22.29	22.30	22.29	22.30	+63.971%	13	2,870	+217.265%
2024-08-05	13.60	13.60	13.60	13.60	-28.421%	10	2,869	+420.221%
2024-08-02	19.20	19.30	19.00	19.00	-12.037%	460	2,879	+272.368%
2024-07-31	21.60	21.60	21.60	21.60	-20.000%	1	2,879	+227.546%
2024-07-23	27.00	27.00	27.00	27.00	+2.662%	1	2,880	+162.037%
2024-07-22	24.90	26.30	24.90	26.30	+6.048%	11	2,880	+169.011%
2024-07-18	24.70	24.80	24.70	24.80	-20.000%	2	2,870	+185.282%
2024-07-16	31.00	31.00	31.00	31.00	0.000%	3	2,870	+128.226%