Dark

AVGO20270115C200
AVGO Jan 15 2027 200.00 Call (AVGO270115C00200000)
option OPRA

EOD

May 15, 2025

71.70-0.278%(-0.20)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	72.30	74.18	71.70	71.70	-0.278%	16	1,977	0.000%
2025-05-14	72.10	73.35	70.00	71.90	-0.964%	57	1,980	-0.278%
2025-05-13	64.95	74.10	64.95	72.60	+14.764%	132	1,992	-1.240%
2025-05-12	62.16	63.26	61.40	63.26	+13.085%	215	2,065	+13.342%
2025-05-09	56.00	56.50	54.55	55.94	-3.402%	102	2,114	+28.173%
2025-05-08	53.65	57.91	53.23	57.91	+8.527%	39	2,109	+23.813%
2025-05-07	50.30	53.57	50.05	53.36	+5.455%	380	2,113	+34.370%
2025-05-06	48.05	50.60	48.05	50.60	-1.153%	8	1,824	+41.700%
2025-05-05	50.30	51.19	50.30	51.19	-2.216%	11	1,828	+40.066%
2025-05-02	50.80	52.35	50.20	52.35	+6.402%	56	1,817	+36.963%
2025-05-01	46.78	49.45	46.78	49.20	+12.457%	14	1,841	+45.732%
2025-04-30	39.75	43.75	39.40	43.75	+0.367%	3	1,848	+63.886%
2025-04-29	43.59	44.15	43.37	43.59	-0.593%	14	1,850	+64.487%
2025-04-28	43.34	43.85	41.06	43.85	+0.458%	88	1,859	+63.512%
2025-04-25	42.11	43.85	42.11	43.65	+6.985%	68	1,860	+64.261%
2025-04-24	38.20	41.90	38.20	40.80	+16.738%	14	1,888	+75.735%
2025-04-23	35.15	36.48	34.95	34.95	+14.067%	67	1,894	+105.150%
2025-04-22	30.22	31.25	30.15	30.64	+9.039%	8	1,931	+134.008%
2025-04-21	30.15	30.25	28.05	28.10	-12.868%	32	1,926	+155.160%
2025-04-17	33.75	33.75	32.25	32.25	-6.792%	58	1,926	+122.326%
2025-04-16	34.00	34.65	31.85	34.60	-6.989%	10	1,926	+107.225%
2025-04-15	37.30	38.05	36.86	37.20	+1.918%	128	1,921	+92.742%
2025-04-14	40.20	40.20	36.47	36.50	-8.521%	34	1,840	+96.438%
2025-04-11	36.77	39.90	36.72	39.90	+14.000%	44	1,874	+79.699%
2025-04-10	34.96	36.40	33.00	35.00	-14.153%	64	1,875	+104.857%
2025-04-09	28.65	41.36	28.00	40.77	+51.280%	90	1,904	+75.865%
2025-04-08	30.50	31.85	26.86	26.95	+6.690%	140	1,948	+166.048%
2025-04-07	20.32	25.45	18.90	25.26	+17.488%	93	1,940	+183.848%
2025-04-04	20.71	22.65	18.95	21.50	-9.664%	466	1,939	+233.488%
2025-04-03	26.56	27.55	23.80	23.80	-25.392%	54	1,868	+201.261%
2025-04-02	29.60	32.02	29.60	31.90	+7.011%	32	1,838	+124.765%
2025-04-01	30.18	30.50	29.15	29.81	-0.534%	15	1,811	+140.523%
2025-03-31	28.60	29.97	27.88	29.97	-4.857%	64	1,806	+139.239%
2025-03-28	32.55	32.60	30.25	31.50	-4.834%	158	1,818	+127.619%
2025-03-27	35.00	35.00	32.00	33.10	-9.809%	165	1,785	+116.616%
2025-03-26	40.54	40.54	35.80	36.70	-12.264%	117	1,766	+95.368%
2025-03-25	43.00	43.10	41.70	41.83	-4.389%	266	1,764	+71.408%
2025-03-24	46.00	46.10	43.75	43.75	+1.555%	27	1,595	+63.886%
2025-03-21	43.40	43.40	43.08	43.08	-0.508%	4	1,595	+66.435%
2025-03-20	45.00	45.00	43.22	43.30	-7.853%	35	1,594	+65.589%
2025-03-19	43.39	48.30	43.00	46.99	+8.397%	12	1,593	+52.586%
2025-03-18	44.42	44.45	42.25	43.35	-9.556%	25	1,594	+65.398%
2025-03-17	42.80	47.93	42.80	47.93	+0.969%	11	1,599	+49.593%
2025-03-14	46.80	47.50	46.75	47.47	+5.069%	32	1,603	+51.043%
2025-03-13	48.00	48.00	45.18	45.18	-3.047%	30	1,615	+58.699%
2025-03-12	49.00	50.50	46.28	46.60	+0.866%	46	1,615	+53.863%
2025-03-11	41.26	47.20	41.26	46.20	+13.097%	24	1,606	+55.195%
2025-03-10	44.25	44.25	39.10	40.85	-11.215%	118	1,600	+75.520%
2025-03-07	44.08	46.50	39.51	46.01	+19.506%	584	1,544	+55.836%
2025-03-06	40.00	41.49	37.73	38.50	-14.955%	182	1,448	+86.234%
2025-03-05	45.26	46.04	42.70	45.27	-0.066%	52	1,369	+58.383%
2025-03-04	41.46	45.75	39.50	45.30	+7.857%	96	1,346	+58.278%
2025-03-03	46.50	47.96	41.19	42.00	-16.000%	115	1,311	+70.714%
2025-02-28	48.42	50.55	46.75	50.00	+0.402%	296	1,318	+43.400%
2025-02-27	57.70	57.70	49.80	49.80	-15.162%	21	1,318	+43.976%
2025-02-26	55.10	58.70	55.10	58.70	+10.650%	10	1,316	+22.147%
2025-02-25	52.55	53.10	51.03	53.05	-3.545%	142	1,318	+35.156%
2025-02-24	60.00	60.00	55.00	55.00	-12.975%	66	1,205	+30.364%
2025-02-21	68.58	68.58	62.50	63.20	-7.154%	88	1,197	+13.449%
2025-02-20	68.03	68.07	67.23	68.07	-2.896%	9	1,227	+5.333%
2025-02-19	68.50	70.50	68.50	70.10	-1.545%	29	1,228	+2.282%
2025-02-18	71.40	71.70	69.00	71.20	-4.430%	71	1,214	+0.702%
2025-02-14	75.34	75.34	74.50	74.50	-0.931%	4	1,196	-3.758%
2025-02-13	75.85	75.85	75.20	75.20	-1.118%	3	1,198	-4.654%
2025-02-12	76.10	76.10	76.05	76.05	-2.086%	2	1,198	-5.720%
2025-02-11	72.86	77.72	72.86	77.67	+2.983%	37	1,200	-7.686%
2025-02-10	73.00	76.45	73.00	75.42	+10.183%	16	1,182	-4.932%
2025-02-07	72.00	72.00	68.45	68.45	-6.117%	24	1,187	+4.748%
2025-02-06	72.20	73.05	72.20	72.91	-4.743%	9	1,189	-1.660%
2025-02-05	72.00	78.10	72.00	76.54	+16.766%	19	1,188	-6.323%
2025-02-04	66.00	66.00	65.00	65.55	+4.048%	22	1,194	+9.382%
2025-02-03	60.15	65.00	60.15	63.00	-4.545%	76	1,184	+13.810%
2025-01-31	63.00	69.07	63.00	66.00	+6.589%	74	1,206	+8.636%
2025-01-30	62.90	64.49	61.92	61.92	+16.941%	65	1,196	+15.795%
2025-01-29	56.20	57.00	52.40	52.95	-6.283%	124	1,170	+35.411%
2025-01-28	56.25	56.50	49.64	56.50	+9.390%	394	1,144	+26.903%
2025-01-27	59.30	62.50	49.22	51.65	-39.591%	397	1,049	+38.819%
2025-01-24	81.90	85.55	81.90	85.50	+11.459%	12	833	-16.140%
2025-01-23	77.10	77.10	76.71	76.71	-7.578%	2	835	-6.531%
2025-01-22	80.00	83.00	80.00	83.00	+3.685%	6	834	-13.614%
2025-01-21	78.30	81.00	77.70	80.05	+3.397%	29	833	-10.431%
2025-01-17	74.50	77.42	74.50	77.42	+6.419%	96	809	-7.388%
2025-01-16	77.00	77.00	72.75	72.75	+4.601%	7	809	-1.443%
2025-01-15	70.00	70.00	69.00	69.55	+1.090%	12	810	+3.091%
2025-01-14	71.81	71.81	68.80	68.80	-0.578%	7	800	+4.215%
2025-01-13	66.35	70.10	66.35	69.20	+3.593%	28	795	+3.613%
2025-01-10	67.70	68.39	66.50	66.80	-7.222%	28	778	+7.335%
2025-01-07	77.55	77.55	72.00	72.00	-6.494%	15	774	-0.417%
2025-01-06	79.00	79.00	77.00	77.00	+3.397%	12	760	-6.883%
2025-01-03	72.56	74.47	72.56	74.47	+0.635%	26	755	-3.720%
2025-01-02	78.70	78.70	73.00	74.00	-0.538%	209	745	-3.108%
2024-12-31	76.85	76.85	74.30	74.40	-2.745%	11	709	-3.629%
2024-12-30	76.45	77.60	75.00	76.50	-3.531%	27	709	-6.275%
2024-12-27	84.75	84.75	79.05	79.30	-7.197%	306	706	-9.584%
2024-12-26	81.50	87.10	81.50	85.45	+8.302%	45	756	-16.091%
2024-12-24	78.60	79.35	78.60	78.90	+5.228%	26	734	-9.125%
2024-12-23	69.77	74.98	69.77	74.98	+4.985%	54	734	-4.374%
2024-12-20	69.50	71.42	69.50	71.42	+11.541%	10	735	+0.392%
2024-12-19	69.00	69.00	64.03	64.03	-4.147%	22	729	+11.979%
2024-12-18	79.40	79.40	66.80	66.80	-14.796%	25	729	+7.335%
2024-12-17	81.95	81.95	77.00	78.40	-12.763%	44	720	-8.546%
2024-12-16	73.33	90.30	73.33	89.87	+34.516%	140	731	-20.218%
2024-12-13	53.30	69.00	53.30	66.81	+84.050%	1,286	731	+7.319%
2024-12-12	35.85	37.20	35.15	36.30	-4.474%	208	897	+97.521%
2024-12-11	36.20	38.00	36.20	38.00	+22.383%	13	967	+88.684%
2024-12-10	33.60	33.60	31.00	31.05	-8.944%	41	965	+130.918%
2024-12-09	35.45	35.90	34.10	34.10	-5.278%	46	967	+110.264%
2024-12-06	32.00	36.00	32.00	36.00	+16.129%	448	953	+99.167%
2024-12-05	30.50	31.32	30.50	31.00	+3.679%	22	777	+131.290%
2024-12-04	32.05	32.05	29.90	29.90	+5.023%	5	767	+139.799%
2024-12-03	28.30	28.60	28.30	28.47	+0.601%	6	765	+151.844%
2024-12-02	28.40	28.99	28.30	28.30	+14.575%	106	761	+153.357%
2024-11-27	26.15	26.18	24.50	24.70	-7.491%	81	665	+190.283%
2024-11-26	27.65	28.00	26.70	26.70	-1.549%	10	665	+168.539%
2024-11-25	27.25	27.25	27.07	27.12	-1.739%	30	664	+164.381%
2024-11-22	27.60	27.60	27.60	27.60	-2.817%	2	635	+159.783%
2024-11-21	26.69	28.49	26.69	28.40	+6.607%	10	635	+152.465%
2024-11-20	26.64	26.64	26.64	26.64	-4.925%	1	628	+169.144%
2024-11-19	28.52	28.52	28.02	28.02	-1.268%	6	628	+155.889%
2024-11-18	28.38	28.38	28.38	28.38	+1.430%	30	634	+152.643%
2024-11-15	30.00	30.35	27.60	27.98	-9.742%	42	664	+156.254%
2024-11-14	31.32	31.32	30.80	31.00	-7.186%	4	662	+131.290%
2024-11-13	32.58	33.40	32.58	33.40	-2.024%	3	659	+114.671%
2024-11-12	34.05	34.09	34.05	34.09	-3.153%	5	657	+110.326%
2024-11-11	37.04	37.04	34.80	35.20	-6.383%	24	652	+103.693%
2024-11-08	37.59	37.60	37.23	37.60	-1.905%	80	632	+90.691%
2024-11-07	38.00	39.00	38.00	38.33	+6.472%	73	612	+87.060%
2024-11-06	35.00	36.30	35.00	36.00	+7.463%	15	582	+99.167%
2024-11-05	32.60	33.50	32.60	33.50	+2.950%	39	581	+114.030%
2024-11-04	32.45	32.90	32.45	32.54	+2.942%	164	580	+120.344%
2024-11-01	31.61	31.61	31.61	31.61	-0.315%	2	508	+126.827%
2024-10-31	32.96	32.96	30.85	31.71	-11.917%	39	508	+126.112%
2024-10-30	36.00	36.00	36.00	36.00	-2.703%	1	479	+99.167%
2024-10-29	32.40	37.00	32.40	37.00	+14.198%	67	479	+93.784%
2024-10-28	33.00	33.53	32.30	32.40	-2.849%	27	507	+121.296%
2024-10-25	34.61	34.95	33.35	33.35	+4.874%	52	491	+114.993%
2024-10-24	32.00	32.08	31.80	31.80	-10.169%	4	470	+125.472%
2024-10-23	35.85	36.65	35.40	35.40	-1.667%	17	467	+102.542%
2024-10-22	36.00	36.00	36.00	36.00	-0.826%	10	450	+99.167%
2024-10-21	36.25	37.75	35.70	36.30	-0.548%	27	440	+97.521%
2024-10-18	38.50	38.50	36.45	36.50	-5.195%	134	445	+96.438%
2024-10-17	37.45	39.40	37.45	38.50	+9.065%	37	380	+86.234%
2024-10-16	35.31	35.31	35.30	35.30	+3.824%	3	383	+103.116%
2024-10-15	37.00	37.00	33.50	34.00	-10.053%	55	382	+110.882%
2024-10-14	39.32	40.00	37.80	37.80	-0.526%	21	333	+89.683%
2024-10-11	38.15	38.15	36.90	38.00	-6.173%	20	326	+88.684%
2024-10-10	40.07	41.20	39.40	40.50	+5.496%	28	317	+77.037%
2024-10-09	38.39	38.39	38.39	38.39	+1.026%	1	294	+86.767%
2024-10-08	36.80	38.00	36.80	38.00	+5.997%	8	295	+88.684%
2024-10-07	35.85	35.85	35.85	35.85	+3.913%	7	292	+100.000%
2024-10-04	34.55	34.91	33.89	34.50	+8.593%	86	285	+107.826%
2024-10-03	32.65	32.65	31.42	31.77	-4.307%	234	276	+125.685%
2024-10-02	30.00	33.20	30.00	33.20	+10.667%	13	151	+115.964%
2024-10-01	29.99	30.02	29.80	30.00	-8.425%	22	139	+139.000%
2024-09-30	32.76	32.76	32.76	32.76	+2.567%	1	128	+118.864%
2024-09-27	33.00	33.00	31.83	31.94	-6.745%	68	127	+124.483%
2024-09-26	35.90	36.00	34.25	34.25	+0.263%	12	127	+109.343%
2024-09-25	34.16	34.16	34.16	34.16	+10.372%	20	117	+109.895%
2024-09-23	31.45	31.45	30.55	30.95	-3.281%	17	117	+131.664%
2024-09-20	30.75	32.00	30.10	32.00	+1.266%	44	100	+124.063%
2024-09-19	30.55	31.60	30.55	31.60	+15.286%	20	89	+126.899%
2024-09-18	29.13	29.50	27.41	27.41	-0.327%	34	69	+161.583%
2024-09-17	28.65	28.65	27.50	27.50	-3.745%	34	35	+160.727%
2024-09-16	28.57	28.57	28.57	28.57	0.000%	1	1	+150.963%