Dark

AVGO20250620P114
AVGO Jun 20 2025 114.00 Put (AVGO250620P00114000)
option OPRA

EOD

May 12, 2025

0.0800-52.941%(-0.0900)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.08	0.08	0.08	0.08	-52.941%	51	615	0.000%
2025-05-09	0.17	0.17	0.17	0.17	-37.037%	6	615	-52.941%
2025-05-06	0.26	0.27	0.26	0.27	-46.000%	6	612	-70.370%
2025-04-30	0.50	0.50	0.46	0.50	+6.383%	17	610	-84.000%
2025-04-25	0.60	0.60	0.47	0.47	-26.563%	32	599	-82.979%
2025-04-24	0.64	0.64	0.64	0.64	-38.462%	15	599	-87.500%
2025-04-23	1.04	1.04	1.04	1.04	-31.126%	16	591	-92.308%
2025-04-22	1.51	1.51	1.51	1.51	-26.699%	17	583	-94.702%
2025-04-21	2.06	2.06	2.06	2.06	+24.848%	50	583	-96.117%
2025-04-17	1.65	1.65	1.65	1.65	-16.667%	1	533	-95.152%
2025-04-16	1.98	1.98	1.98	1.98	-4.808%	1	533	-95.960%
2025-04-11	2.08	2.08	2.08	2.08	+35.948%	4	533	-96.154%
2025-04-09	4.85	4.85	1.53	1.53	-71.132%	9	533	-94.771%
2025-04-08	2.41	5.30	2.41	5.30	+20.455%	6	533	-98.491%
2025-04-07	4.10	5.25	4.10	4.40	-12.000%	9	530	-98.182%
2025-04-04	3.95	5.93	3.95	5.00	+160.417%	64	537	-98.400%
2025-04-03	2.00	2.00	1.92	1.92	+56.098%	497	538	-95.833%
2025-04-02	1.23	1.23	1.23	1.23	-1.600%	1	362	-93.496%
2025-04-01	1.25	1.25	1.25	1.25	-8.759%	1	362	-93.600%
2025-03-31	1.72	1.72	1.34	1.37	+41.237%	16	361	-94.161%
2025-03-27	1.02	1.02	0.97	0.97	+86.538%	4	371	-91.753%
2025-03-25	0.52	0.52	0.52	0.52	+6.122%	10	371	-84.615%
2025-03-24	0.50	0.50	0.49	0.49	-44.318%	2	371	-83.673%
2025-03-19	0.88	0.88	0.88	0.88	-6.383%	1	371	-90.909%
2025-03-18	0.94	0.94	0.94	0.94	+16.049%	1	370	-91.489%
2025-03-17	1.00	1.00	0.80	0.81	-11.957%	4	369	-90.123%
2025-03-14	0.98	0.98	0.90	0.92	-20.690%	28	371	-91.304%
2025-03-13	1.20	1.21	1.14	1.16	+11.538%	46	422	-93.103%
2025-03-12	1.05	1.10	0.98	1.04	-15.447%	38	422	-92.308%
2025-03-11	1.38	1.44	1.18	1.23	-25.455%	24	397	-93.496%
2025-03-10	1.65	1.65	1.65	1.65	-0.602%	2	377	-95.152%
2025-03-06	1.69	1.69	1.58	1.66	+53.704%	13	379	-95.181%
2025-03-05	1.30	1.30	1.06	1.08	-20.588%	9	387	-92.593%
2025-03-04	1.44	1.45	1.14	1.36	+166.667%	10	378	-94.118%
2025-02-27	0.51	0.51	0.51	0.51	-21.538%	7	381	-84.314%
2025-02-26	0.65	0.65	0.65	0.65	-8.451%	3	381	-87.692%
2025-02-25	0.71	0.71	0.71	0.71	+24.561%	1	384	-88.732%
2025-02-24	0.57	0.57	0.57	0.57	+67.647%	28	384	-85.965%
2025-02-21	0.34	0.34	0.34	0.34	-2.857%	4	384	-76.471%
2025-02-20	0.35	0.35	0.35	0.35	-10.256%	2	384	-77.143%
2025-02-19	0.39	0.39	0.39	0.39	-7.143%	2	386	-79.487%
2025-02-12	0.41	0.42	0.41	0.42	-12.500%	4	388	-80.952%
2025-02-06	0.49	0.49	0.48	0.48	-7.692%	5	389	-83.333%
2025-02-05	0.52	0.52	0.52	0.52	-25.714%	2	385	-84.615%
2025-02-04	0.70	0.70	0.70	0.70	+6.061%	1	384	-88.571%
2025-02-03	0.78	0.78	0.66	0.66	-17.500%	16	384	-87.879%
2025-01-30	0.79	0.80	0.73	0.80	-19.192%	3	400	-90.000%
2025-01-29	0.98	0.99	0.98	0.99	0.000%	2	399	-91.919%
2025-01-28	0.99	0.99	0.99	0.99	-10.000%	1	399	-91.919%
2025-01-27	1.03	1.10	1.03	1.10	+243.750%	4	399	-92.727%
2025-01-23	0.32	0.32	0.32	0.32	+6.667%	1	400	-75.000%
2025-01-22	0.32	0.32	0.30	0.30	-18.919%	3	399	-73.333%
2025-01-17	0.39	0.39	0.37	0.37	-41.270%	6	393	-78.378%
2025-01-13	0.60	0.63	0.60	0.63	+12.500%	3	393	-87.302%
2025-01-10	0.55	0.63	0.55	0.56	+16.667%	32	396	-85.714%
2024-12-26	0.50	0.50	0.48	0.48	-45.455%	2	412	-83.333%
2024-12-19	0.60	0.89	0.60	0.88	+120.000%	29	414	-90.909%
2024-12-16	0.55	0.55	0.40	0.40	-38.462%	24	447	-80.000%
2024-12-13	0.68	0.75	0.60	0.65	-56.667%	42	447	-87.692%
2024-12-12	1.50	1.50	1.50	1.50	+7.143%	1	426	-94.667%
2024-12-11	1.65	1.65	1.40	1.40	-20.000%	6	427	-94.286%
2024-12-06	1.71	1.75	1.70	1.75	-20.455%	18	421	-95.429%
2024-12-05	2.07	2.20	2.04	2.20	+4.762%	3	412	-96.364%
2024-12-04	1.95	2.20	1.90	2.10	-4.545%	10	411	-96.190%
2024-12-03	2.40	2.40	2.20	2.20	-6.383%	8	405	-96.364%
2024-12-02	2.63	2.63	2.27	2.35	-18.966%	8	397	-96.596%
2024-11-22	2.90	2.90	2.85	2.90	-1.695%	48	390	-97.241%
2024-11-21	2.80	2.95	2.80	2.95	+3.509%	2	384	-97.288%
2024-11-20	2.85	2.85	2.85	2.85	+5.556%	1	383	-97.193%
2024-11-19	2.90	2.90	2.70	2.70	-10.000%	3	384	-97.037%
2024-11-18	3.00	3.00	3.00	3.00	0.000%	1	382	-97.333%
2024-11-15	3.10	3.10	3.00	3.00	+25.000%	8	382	-97.333%
2024-11-13	2.30	2.42	2.30	2.40	+26.984%	5	384	-96.667%
2024-11-08	1.90	1.90	1.89	1.89	-5.500%	12	389	-95.767%
2024-11-07	2.10	2.10	2.00	2.00	-12.281%	2	389	-96.000%
2024-11-06	2.28	2.28	2.28	2.28	-32.941%	15	387	-96.491%
2024-11-01	3.40	3.40	3.40	3.40	+9.677%	14	398	-97.647%
2024-10-24	3.10	3.10	3.10	3.10	+29.167%	5	398	-97.419%
2024-10-14	2.40	2.40	2.40	2.40	-6.977%	1	398	-96.667%
2024-10-09	2.58	2.58	2.58	2.58	-8.511%	1	398	-96.899%
2024-10-07	3.00	3.00	2.80	2.82	-9.032%	3	397	-97.163%
2024-10-04	3.20	3.20	3.10	3.10	+12.727%	16	398	-97.419%
2024-09-26	2.90	2.90	2.75	2.75	-15.385%	3	391	-97.091%
2024-09-24	3.25	3.25	3.25	3.25	-4.412%	1	390	-97.538%
2024-09-23	3.70	3.70	3.40	3.40	-10.526%	3	389	-97.647%
2024-09-19	3.95	3.95	3.80	3.80	-11.628%	2	388	-97.895%
2024-09-18	4.55	4.55	4.30	4.30	-9.474%	2	387	-98.140%
2024-09-17	4.75	4.75	4.75	4.75	0.000%	1	387	-98.316%
2024-09-16	4.75	4.75	4.75	4.75	+4.626%	1	387	-98.316%
2024-09-13	4.54	4.54	4.54	4.54	-0.873%	2	387	-98.238%
2024-09-12	5.10	5.10	4.55	4.58	-23.667%	3	386	-98.253%
2024-09-11	6.00	6.00	6.00	6.00	-10.448%	1	384	-98.667%
2024-09-10	6.70	6.70	6.70	6.70	-18.788%	1	384	-98.806%
2024-09-06	7.60	8.50	7.60	8.25	+41.026%	168	383	-99.030%
2024-09-04	6.65	6.65	5.85	5.85	+0.862%	50	324	-98.632%
2024-09-03	5.80	5.85	5.75	5.80	+7.407%	11	301	-98.621%
2024-08-28	5.60	5.60	5.40	5.40	+1.887%	2	293	-98.519%
2024-08-27	5.50	5.50	5.30	5.30	+12.766%	5	294	-98.491%
2024-08-26	4.25	4.70	4.25	4.70	+3.297%	9	298	-98.298%
2024-08-22	4.20	4.55	4.20	4.55	-1.087%	3	300	-98.242%
2024-08-15	5.10	5.10	4.60	4.60	-26.984%	3	300	-98.261%
2024-08-13	6.30	6.30	6.30	6.30	-16.000%	2	299	-98.730%
2024-08-12	8.50	8.50	7.50	7.50	-8.537%	2	298	-98.933%
2024-08-09	8.70	8.70	8.20	8.20	-15.464%	6	298	-99.024%
2024-08-08	9.70	9.70	9.70	9.70	+8.989%	1	298	-99.175%
2024-08-02	9.00	9.00	8.90	8.90	+89.362%	80	299	-99.101%
2024-07-31	5.60	5.60	4.60	4.70	-28.788%	7	271	-98.298%
2024-07-30	6.70	6.70	6.60	6.60	+24.528%	2	265	-98.788%
2024-07-29	5.30	5.30	5.30	5.30	-8.621%	1	263	-98.491%
2024-07-26	5.80	5.80	5.80	5.80	-6.452%	46	263	-98.621%
2024-07-25	5.80	6.20	5.80	6.20	+77.143%	2	248	-98.710%
2024-07-23	3.60	3.60	3.50	3.50	-24.242%	2	248	-97.714%
2024-07-19	4.62	4.62	4.62	4.62	+2.667%	10	248	-98.268%
2024-07-18	4.30	4.90	4.30	4.50	+45.161%	43	248	-98.222%
2024-07-16	2.60	3.10	2.60	3.10	+10.714%	30	231	-97.419%
2024-07-15	2.80	2.80	2.80	2.80	0.000%	1	220	-97.143%