Dark

AVGO20260116C220
AVGO Jan 16 2026 220.00 Call (AVGO260116C00220000)
option OPRA

EOD

May 15, 2025

42.03-1.268%(-0.54)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	40.70	42.62	40.70	42.03	-1.268%	4	2,903	0.000%
2025-05-14	40.35	43.00	40.20	42.57	+0.996%	39	2,902	-1.268%
2025-05-13	37.00	43.87	37.00	42.15	+22.174%	389	2,905	-0.285%
2025-05-12	32.90	34.50	31.79	34.50	+22.210%	208	3,214	+21.826%
2025-05-09	29.00	29.00	27.50	28.23	-6.368%	66	3,174	+48.884%
2025-05-08	26.65	30.15	26.45	30.15	+13.133%	122	3,176	+39.403%
2025-05-07	24.10	26.65	24.10	26.65	+10.765%	42	3,139	+57.711%
2025-05-06	22.40	24.45	22.40	24.06	-0.166%	57	3,121	+74.688%
2025-05-05	24.70	25.25	24.10	24.10	-5.859%	29	3,140	+74.398%
2025-05-02	25.80	26.65	24.95	25.60	+10.967%	356	3,135	+64.180%
2025-05-01	22.30	24.45	22.30	23.07	+17.704%	110	3,073	+82.185%
2025-04-30	16.92	19.60	16.92	19.60	-0.960%	93	3,090	+114.439%
2025-04-29	19.90	20.39	19.63	19.79	+5.266%	54	3,033	+112.380%
2025-04-28	20.27	20.27	18.47	18.80	-6.700%	28	3,019	+123.564%
2025-04-25	18.95	20.84	18.50	20.15	+7.754%	672	2,998	+108.586%
2025-04-24	16.80	18.70	16.30	18.70	+32.155%	81	2,854	+124.759%
2025-04-23	14.60	14.90	14.15	14.15	+27.477%	52	2,837	+197.032%
2025-04-22	11.20	11.68	11.10	11.10	+2.778%	21	2,836	+278.649%
2025-04-21	10.82	10.82	9.90	10.80	-12.903%	229	2,828	+289.167%
2025-04-17	12.65	12.65	12.40	12.40	-9.489%	35	2,886	+238.952%
2025-04-16	13.85	13.85	11.90	13.70	-9.272%	111	2,886	+206.788%
2025-04-15	15.46	15.75	14.95	15.10	-2.012%	60	2,802	+178.344%
2025-04-14	17.37	17.37	15.20	15.41	-11.943%	51	2,792	+172.745%
2025-04-11	17.00	17.50	16.20	17.50	+23.239%	328	2,777	+140.171%
2025-04-10	15.00	15.15	13.84	14.20	-23.035%	72	2,676	+195.986%
2025-04-09	10.90	19.00	10.00	18.45	+97.326%	210	2,640	+127.805%
2025-04-08	12.50	12.50	8.90	9.35	+11.310%	403	2,726	+349.519%
2025-04-07	6.30	10.00	6.30	8.40	+13.514%	279	2,715	+400.357%
2025-04-04	6.60	7.40	5.40	7.40	-5.371%	232	2,766	+467.973%
2025-04-03	9.60	10.02	7.82	7.82	-36.319%	138	2,811	+437.468%
2025-04-02	11.15	12.95	11.15	12.28	+6.320%	72	2,820	+242.264%
2025-04-01	11.25	11.67	11.25	11.55	+0.873%	9	2,815	+263.896%
2025-03-31	10.09	11.45	10.00	11.45	-4.821%	329	2,811	+267.074%
2025-03-28	13.15	13.15	11.46	12.03	-7.462%	334	2,754	+249.377%
2025-03-27	14.00	14.00	12.47	13.00	-14.474%	162	2,748	+223.308%
2025-03-26	18.00	18.00	14.91	15.20	-19.789%	113	2,765	+176.513%
2025-03-25	19.59	20.05	18.95	18.95	-8.232%	19	2,728	+121.794%
2025-03-24	22.44	22.44	20.50	20.65	+2.228%	40	2,745	+103.535%
2025-03-21	19.67	21.05	19.65	20.20	-3.442%	256	2,758	+108.069%
2025-03-20	22.00	22.00	20.35	20.92	-7.638%	91	2,696	+100.908%
2025-03-19	20.04	24.10	19.95	22.65	+12.968%	219	2,688	+85.563%
2025-03-18	20.56	20.56	19.96	20.05	-10.491%	11	2,722	+109.626%
2025-03-17	23.10	23.10	21.75	22.40	-5.205%	43	2,716	+87.634%
2025-03-14	24.37	24.43	23.35	23.63	+6.682%	108	2,708	+77.867%
2025-03-13	24.56	24.74	22.15	22.15	-5.745%	6	2,674	+89.752%
2025-03-12	26.50	26.50	23.50	23.50	-2.893%	36	2,674	+78.851%
2025-03-11	22.46	24.20	21.00	24.20	+23.785%	80	2,687	+73.678%
2025-03-10	22.50	22.50	17.90	19.55	-18.542%	274	2,671	+114.987%
2025-03-07	20.95	24.00	18.90	24.00	+33.705%	794	2,666	+75.125%
2025-03-06	17.58	20.25	17.38	17.95	-20.222%	195	2,542	+134.150%
2025-03-05	21.80	23.47	21.80	22.50	-4.051%	29	2,609	+86.800%
2025-03-04	20.30	23.45	18.65	23.45	+14.390%	67	2,596	+79.232%
2025-03-03	27.00	27.00	19.73	20.50	-20.233%	115	2,611	+105.024%
2025-02-28	24.60	26.95	23.90	25.70	-9.982%	214	2,598	+63.541%
2025-02-27	30.80	31.40	28.50	28.55	-12.423%	181	2,597	+47.215%
2025-02-26	31.75	33.50	30.75	32.60	+15.194%	194	2,674	+28.926%
2025-02-25	30.11	30.11	27.60	28.30	-8.739%	68	2,659	+48.516%
2025-02-24	36.50	36.50	31.01	31.01	-15.619%	101	2,659	+35.537%
2025-02-21	39.60	39.60	35.80	36.75	-10.671%	294	2,604	+14.367%
2025-02-20	41.00	41.14	39.85	41.14	-3.314%	33	2,499	+2.163%
2025-02-19	40.75	42.55	40.75	42.55	-0.977%	7	2,481	-1.222%
2025-02-18	42.00	42.97	41.50	42.97	-6.587%	8	2,478	-2.188%
2025-02-14	46.00	46.00	46.00	46.00	-2.831%	2	2,474	-8.630%
2025-02-13	47.40	47.40	46.10	47.34	-2.351%	6	2,474	-11.217%
2025-02-12	48.35	49.39	48.35	48.48	+0.290%	5	2,474	-13.304%
2025-02-11	47.07	49.45	47.07	48.34	-1.064%	4	2,473	-13.053%
2025-02-10	43.55	48.86	43.55	48.86	+16.472%	17	2,475	-13.979%
2025-02-07	44.60	45.20	41.62	41.95	-5.198%	30	2,476	+0.191%
2025-02-06	46.50	46.60	44.25	44.25	-8.574%	60	2,473	-5.017%
2025-02-05	46.00	50.00	44.50	48.40	+20.698%	30	2,476	-13.161%
2025-02-04	38.40	40.80	38.40	40.10	+5.554%	24	2,486	+4.813%
2025-02-03	37.10	39.00	36.88	37.99	-6.544%	172	2,477	+10.634%
2025-01-31	39.84	43.00	36.42	40.65	+8.112%	2,302	2,422	+3.395%
2025-01-30	38.00	40.00	36.55	37.60	+21.290%	200	1,871	+11.782%
2025-01-29	31.10	32.93	29.95	31.00	-3.125%	9	1,997	+35.581%
2025-01-28	28.55	32.00	27.25	32.00	+9.029%	146	1,999	+31.344%
2025-01-27	34.55	38.20	26.63	29.35	-44.934%	239	1,967	+43.203%
2025-01-24	55.55	55.90	53.30	53.30	+6.600%	46	1,854	-21.144%
2025-01-23	50.00	50.00	49.40	50.00	-6.542%	55	1,833	-15.940%
2025-01-22	55.00	55.83	53.50	53.50	+4.288%	14	1,803	-21.439%
2025-01-21	51.14	51.50	50.08	51.30	+1.867%	74	1,800	-18.070%
2025-01-17	50.00	50.36	49.73	50.36	+12.361%	26	1,800	-16.541%
2025-01-16	50.00	50.00	44.82	44.82	+3.391%	114	1,800	-6.225%
2025-01-15	44.07	44.07	43.22	43.35	+3.214%	11	1,790	-3.045%
2025-01-14	46.00	46.00	42.00	42.00	-1.408%	63	1,780	+0.071%
2025-01-13	44.85	45.16	42.48	42.60	+0.709%	82	1,718	-1.338%
2025-01-10	42.73	43.75	41.00	42.30	-5.369%	34	1,683	-0.638%
2025-01-08	46.00	46.00	43.71	44.70	-4.077%	10	1,677	-5.973%
2025-01-07	50.23	50.23	46.20	46.60	-6.048%	26	1,677	-9.807%
2025-01-06	50.45	52.85	48.95	49.60	+2.905%	337	1,691	-15.262%
2025-01-03	49.20	49.20	47.00	48.20	-0.310%	168	1,690	-12.801%
2025-01-02	48.20	49.80	47.21	48.35	-0.494%	81	1,690	-13.071%
2024-12-31	49.13	49.13	48.20	48.59	-6.015%	13	1,649	-13.501%
2024-12-30	50.00	51.70	49.93	51.70	-6.256%	70	1,649	-18.704%
2024-12-27	53.39	55.15	52.00	55.15	-5.807%	182	1,707	-23.790%
2024-12-26	56.00	59.45	56.00	58.55	+13.250%	5	1,643	-28.215%
2024-12-24	52.60	53.52	51.70	51.70	+7.150%	21	1,642	-18.704%
2024-12-23	48.75	48.75	46.63	48.25	+18.609%	20	1,642	-12.891%
2024-12-20	42.75	46.02	39.50	40.68	-1.262%	128	1,635	+3.319%
2024-12-19	44.00	44.57	39.40	41.20	-2.807%	157	1,641	+2.015%
2024-12-18	53.20	53.20	42.00	42.39	-17.705%	47	1,617	-0.849%
2024-12-17	54.60	57.00	51.09	51.51	-15.557%	97	1,603	-18.404%
2024-12-16	46.50	63.30	46.50	61.00	+41.663%	263	1,601	-31.098%
2024-12-13	35.00	44.90	33.85	43.06	+130.267%	1,270	1,634	-2.392%
2024-12-12	18.00	18.90	17.15	18.70	-5.698%	173	1,448	+124.759%
2024-12-11	19.90	20.30	19.83	19.83	+31.151%	6	1,437	+111.952%
2024-12-10	15.95	15.95	15.12	15.12	-7.523%	3	1,444	+177.976%
2024-12-09	17.58	17.58	16.34	16.35	-8.812%	50	1,443	+157.064%
2024-12-06	15.30	18.01	15.30	17.93	+34.307%	104	1,393	+134.412%
2024-12-04	14.60	14.60	13.35	13.35	+6.800%	14	1,431	+214.831%
2024-12-02	12.25	12.50	12.25	12.50	+2.881%	4	1,440	+236.240%
2024-11-22	12.15	12.24	12.15	12.15	-3.187%	6	1,440	+245.926%
2024-11-21	11.83	12.55	11.83	12.55	+7.265%	37	1,404	+234.900%
2024-11-20	11.77	11.77	11.70	11.70	-8.235%	7	1,404	+259.231%
2024-11-19	12.75	12.75	12.75	12.75	+0.315%	1	1,410	+229.647%
2024-11-18	12.71	12.71	12.71	12.71	+0.079%	5	1,410	+230.685%
2024-11-15	13.90	13.90	12.70	12.70	-12.414%	8	1,410	+230.945%
2024-11-14	14.50	14.50	14.50	14.50	-12.121%	10	1,414	+189.862%
2024-11-13	15.95	16.50	15.95	16.50	-6.303%	66	1,441	+154.727%
2024-11-11	17.61	17.61	17.61	17.61	-11.374%	1	1,405	+138.671%
2024-11-08	19.75	19.87	19.75	19.87	-1.193%	8	1,404	+111.525%
2024-11-07	19.62	20.30	19.62	20.11	+9.293%	31	1,407	+109.000%
2024-11-06	18.05	18.40	17.67	18.40	+20.261%	3	1,407	+128.424%
2024-10-31	15.30	15.30	15.30	15.30	-16.621%	3	1,405	+174.706%
2024-10-30	18.35	18.35	18.35	18.35	+6.069%	2	1,402	+129.046%
2024-10-29	17.30	17.30	17.30	17.30	+8.464%	1	1,400	+142.948%
2024-10-28	15.95	15.95	15.95	15.95	0.000%	3	1,400	+163.511%
2024-10-24	15.95	15.95	15.95	15.95	-3.742%	1	1,400	+163.511%
2024-10-23	16.57	16.57	16.57	16.57	-14.807%	1	1,399	+153.651%
2024-10-22	19.15	19.45	19.00	19.45	+2.100%	265	1,398	+116.093%
2024-10-21	19.05	19.29	18.95	19.05	+5.307%	57	1,304	+120.630%
2024-10-16	17.80	18.09	17.80	18.09	+4.566%	3	1,295	+132.338%
2024-10-15	17.43	17.43	17.22	17.30	-13.457%	19	1,295	+142.948%
2024-10-14	21.45	21.45	19.99	19.99	-2.488%	19	1,280	+110.255%
2024-10-11	19.69	20.67	19.69	20.50	-7.658%	24	1,283	+105.024%
2024-10-10	20.70	22.20	20.70	22.20	-1.552%	16	1,280	+89.324%
2024-10-09	21.33	22.85	21.33	22.55	+16.658%	31	1,278	+86.386%
2024-10-08	17.28	19.33	17.28	19.33	+10.647%	12	1,291	+117.434%
2024-10-07	18.19	18.19	17.44	17.47	-1.854%	20	1,291	+140.584%
2024-10-04	18.00	18.00	17.80	17.80	+9.069%	120	1,276	+136.124%
2024-10-03	16.32	16.32	16.32	16.32	-2.334%	1	1,217	+157.537%
2024-10-02	16.24	16.88	16.24	16.71	+5.359%	20	1,216	+151.526%
2024-09-30	16.10	16.10	15.80	15.86	-14.131%	9	1,236	+165.006%
2024-09-26	19.55	19.85	18.47	18.47	+8.968%	38	1,227	+127.558%
2024-09-25	17.45	17.45	16.95	16.95	-1.166%	202	1,257	+147.965%
2024-09-24	16.67	17.15	16.67	17.15	+9.027%	4	1,108	+145.073%
2024-09-23	15.75	15.77	15.73	15.73	-3.910%	11	1,107	+167.196%
2024-09-20	16.37	16.37	16.37	16.37	+6.854%	8	1,098	+156.750%
2024-09-19	15.47	15.97	15.32	15.32	+12.482%	23	1,094	+174.347%
2024-09-18	14.00	14.00	13.62	13.62	-0.656%	8	1,071	+208.590%
2024-09-17	13.85	14.18	13.65	13.71	-3.178%	81	1,068	+206.565%
2024-09-16	13.98	14.40	13.72	14.16	-9.579%	52	1,068	+196.822%
2024-09-13	15.50	15.66	15.50	15.66	+2.353%	22	1,064	+168.391%
2024-09-12	15.30	15.30	15.30	15.30	+80.000%	1	1,055	+174.706%
2024-09-11	8.85	9.40	8.44	8.50	0.000%	28	1,055	+394.471%
2024-09-10	8.50	8.50	8.50	8.50	+20.910%	5	1,028	+394.471%
2024-09-06	7.22	7.22	7.00	7.03	-39.605%	52	1,033	+497.866%
2024-09-05	11.34	11.64	11.34	11.64	-5.289%	11	1,007	+261.082%
2024-09-04	12.29	12.29	12.29	12.29	+2.417%	1	998	+241.985%
2024-09-03	12.45	12.45	12.00	12.00	-9.774%	4	998	+250.250%
2024-08-29	13.30	13.30	13.30	13.30	+1.141%	1	999	+216.015%
2024-08-28	13.16	13.26	13.15	13.15	+5.200%	12	999	+219.620%
2024-08-27	12.50	12.50	12.50	12.50	-14.384%	3	1,000	+236.240%
2024-08-26	14.60	14.60	14.60	14.60	-6.049%	9	997	+187.877%
2024-08-23	15.54	15.54	15.54	15.54	-0.703%	2	997	+170.463%
2024-08-22	15.60	15.65	15.60	15.65	+3.711%	3	998	+168.562%
2024-08-21	15.16	15.16	15.09	15.09	-6.273%	3	998	+178.529%
2024-08-20	16.20	16.20	16.00	16.10	+7.333%	18	995	+161.056%
2024-08-19	14.20	15.00	14.20	15.00	+2.041%	10	999	+180.200%
2024-08-16	14.70	14.70	14.70	14.70	+40.000%	20	997	+185.918%
2024-08-06	10.50	10.50	10.50	10.50	-0.285%	4	997	+300.286%
2024-08-05	10.00	10.53	10.00	10.53	-0.190%	2	997	+299.145%
2024-08-01	13.10	13.10	10.55	10.55	-20.677%	21	999	+298.389%
2024-07-31	13.00	13.30	13.00	13.30	+16.974%	21	1,018	+216.015%
2024-07-26	11.37	11.37	11.37	11.37	+6.262%	2	997	+269.657%
2024-07-25	10.70	10.70	10.70	10.70	-6.140%	1	996	+292.804%
2024-07-24	11.40	11.40	11.40	11.40	-11.969%	2	997	+268.684%
2024-07-18	13.10	13.29	12.84	12.95	+4.435%	38	995	+224.556%
2024-07-17	12.68	12.68	12.40	12.40	-27.059%	20	967	+238.952%
2024-07-16	17.00	17.00	17.00	17.00	-4.171%	10	960	+147.235%
2024-07-15	17.75	18.25	17.50	17.74	0.000%	5	960	+136.922%