Dark

AVGO20250620P120
AVGO Jun 20 2025 120.00 Put (AVGO250620P00120000)
option OPRA

EOD

May 12, 2025

0.1200-50.000%(-0.1200)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.15	0.15	0.10	0.12	-50.000%	67	11,114	0.000%
2025-05-09	0.24	0.25	0.22	0.24	0.000%	6,290	12,422	-50.000%
2025-05-08	0.29	0.29	0.22	0.24	-31.429%	34	12,383	-50.000%
2025-05-07	0.35	0.35	0.35	0.35	-5.405%	400	12,363	-65.714%
2025-05-06	0.35	0.37	0.35	0.37	+12.121%	4	12,693	-67.568%
2025-05-05	0.33	0.33	0.32	0.33	0.000%	9	12,693	-63.636%
2025-05-02	0.36	0.36	0.33	0.33	-26.667%	124	12,696	-63.636%
2025-05-01	0.50	0.50	0.43	0.45	-35.714%	17	12,696	-73.333%
2025-04-30	0.69	0.70	0.64	0.70	+20.690%	18	12,698	-82.857%
2025-04-29	0.63	0.63	0.57	0.58	-12.121%	26	12,691	-79.310%
2025-04-28	0.62	0.70	0.60	0.66	+6.452%	44	12,699	-81.818%
2025-04-25	0.84	0.84	0.62	0.62	-25.301%	48	12,698	-80.645%
2025-04-24	1.35	1.35	0.83	0.83	-43.537%	55	12,680	-85.542%
2025-04-23	1.26	1.47	1.19	1.47	-30.000%	42	12,701	-91.837%
2025-04-22	2.03	2.21	2.03	2.10	-31.148%	25	12,696	-94.286%
2025-04-21	2.50	3.10	2.50	3.05	+37.387%	75	12,677	-96.066%
2025-04-17	1.97	2.30	1.97	2.22	+5.213%	306	12,745	-94.595%
2025-04-16	2.20	2.80	2.03	2.11	+14.674%	4,682	12,745	-94.313%
2025-04-15	1.79	1.84	1.66	1.84	-18.584%	55	8,351	-93.478%
2025-04-14	1.95	2.58	1.95	2.26	-14.394%	115	8,348	-94.690%
2025-04-11	3.26	3.65	2.64	2.64	-37.143%	34	8,346	-95.455%
2025-04-10	2.33	4.32	2.33	4.20	+141.379%	571	8,341	-97.143%
2025-04-09	5.45	6.00	1.74	1.74	-72.381%	166	8,860	-93.103%
2025-04-08	3.33	6.67	3.00	6.30	+5.882%	218	8,857	-98.095%
2025-04-07	8.17	8.88	5.00	5.95	-14.388%	692	8,939	-97.983%
2025-04-04	5.30	8.00	5.30	6.95	+90.411%	8,400	8,675	-98.273%
2025-04-03	2.27	3.65	2.27	3.65	+137.013%	108	4,714	-96.712%
2025-04-02	1.34	1.55	1.34	1.54	-21.827%	255	4,685	-92.208%
2025-04-01	1.79	1.97	1.67	1.97	-5.288%	10	4,467	-93.909%
2025-03-31	2.50	2.50	2.08	2.08	+13.043%	15	4,461	-94.231%
2025-03-28	1.75	1.89	1.75	1.84	+37.313%	146	4,452	-93.478%
2025-03-27	1.39	1.52	1.29	1.34	+20.721%	95	4,441	-91.045%
2025-03-26	0.90	1.22	0.90	1.11	+56.338%	30	4,448	-89.189%
2025-03-24	0.66	0.72	0.66	0.71	-22.826%	21	4,448	-83.099%
2025-03-21	0.92	0.92	0.92	0.92	-9.804%	2	4,442	-86.957%
2025-03-20	0.92	1.02	0.92	1.02	+13.333%	2	4,441	-88.235%
2025-03-19	0.90	0.90	0.90	0.90	-9.091%	6	4,441	-86.667%
2025-03-17	0.98	0.99	0.98	0.99	-31.724%	5	4,441	-87.879%
2025-03-13	1.42	1.45	1.42	1.45	+1.399%	3	4,442	-91.724%
2025-03-12	1.26	1.45	1.26	1.43	-8.333%	45	4,442	-91.608%
2025-03-11	1.65	1.83	1.56	1.56	-23.902%	26	4,443	-92.308%
2025-03-10	1.65	2.16	1.65	2.05	+55.303%	42	4,467	-94.146%
2025-03-07	1.45	1.74	1.32	1.32	-38.605%	54	4,469	-90.909%
2025-03-06	2.17	2.21	2.00	2.15	+27.976%	9	4,468	-94.419%
2025-03-05	1.59	1.68	1.59	1.68	+2.439%	6	4,462	-92.857%
2025-03-04	1.73	1.73	1.50	1.64	-15.026%	14	4,467	-92.683%
2025-03-03	1.26	1.93	1.26	1.93	+50.781%	38	4,477	-93.782%
2025-02-28	1.28	1.28	1.28	1.28	+21.905%	70	4,475	-90.625%
2025-02-27	0.86	1.05	0.86	1.05	+54.412%	21	4,450	-88.571%
2025-02-26	0.68	0.68	0.68	0.68	-25.275%	1	4,451	-82.353%
2025-02-25	0.96	1.00	0.91	0.91	+24.658%	23	4,441	-86.813%
2025-02-24	0.69	0.73	0.69	0.73	+46.000%	2	4,441	-83.562%
2025-02-14	0.48	0.50	0.48	0.50	+2.041%	14	4,445	-76.000%
2025-02-13	0.49	0.49	0.49	0.49	-7.547%	2	4,445	-75.510%
2025-02-12	0.53	0.53	0.53	0.53	+6.000%	11	4,445	-77.358%
2025-02-11	0.52	0.52	0.50	0.50	-10.714%	24	4,434	-76.000%
2025-02-10	0.56	0.56	0.56	0.56	-8.197%	2	4,436	-78.571%
2025-02-07	0.61	0.61	0.61	0.61	-10.294%	4	4,438	-80.328%
2025-02-05	0.68	0.68	0.68	0.68	-15.000%	2	4,440	-82.353%
2025-02-04	0.80	0.80	0.80	0.80	+5.263%	1	4,442	-85.000%
2025-01-31	0.76	0.76	0.76	0.76	-17.391%	2	4,442	-84.211%
2025-01-30	0.92	0.92	0.92	0.92	-34.286%	2	4,445	-86.957%
2025-01-28	1.50	1.51	1.40	1.40	-7.895%	8	4,445	-91.429%
2025-01-27	0.96	1.91	0.89	1.52	+310.811%	60	4,446	-92.105%
2025-01-24	0.34	0.37	0.34	0.37	0.000%	6	4,455	-67.568%
2025-01-23	0.40	0.40	0.36	0.37	+5.714%	72	4,454	-67.568%
2025-01-22	0.41	0.41	0.35	0.35	-23.913%	57	4,460	-65.714%
2025-01-17	0.50	0.50	0.46	0.46	-38.667%	6	4,472	-73.913%
2025-01-14	0.75	0.75	0.75	0.75	+13.636%	1	4,472	-84.000%
2025-01-06	0.66	0.66	0.66	0.66	-9.589%	1,000	4,472	-81.818%
2025-01-02	0.73	0.79	0.73	0.73	+4.286%	3	3,693	-83.562%
2024-12-31	0.70	0.70	0.70	0.70	-19.540%	1	3,693	-82.857%
2024-12-30	0.87	0.87	0.87	0.87	+24.286%	1	3,693	-86.207%
2024-12-24	0.70	0.72	0.65	0.70	-16.667%	300	3,742	-82.857%
2024-12-23	0.84	0.84	0.84	0.84	-20.755%	200	3,742	-85.714%
2024-12-20	1.06	1.06	1.06	1.06	+13.978%	1	3,742	-88.679%
2024-12-19	0.93	0.93	0.93	0.93	+8.140%	1	3,742	-87.097%
2024-12-18	0.86	0.86	0.86	0.86	+22.857%	1	3,742	-86.047%
2024-12-17	0.70	0.70	0.70	0.70	+32.075%	45	3,742	-82.857%
2024-12-16	0.65	0.65	0.53	0.53	-33.750%	2	3,787	-77.358%
2024-12-13	1.07	1.07	0.76	0.80	-61.165%	134	3,787	-85.000%
2024-12-12	2.10	2.10	1.97	2.06	+10.753%	27	3,793	-94.175%
2024-12-11	1.88	1.88	1.86	1.86	-32.364%	11	3,805	-93.548%
2024-12-10	2.35	2.75	2.35	2.75	+17.521%	5	3,821	-95.636%
2024-12-09	2.34	2.34	2.34	2.34	+4.000%	4	3,821	-94.872%
2024-12-06	2.65	2.65	2.21	2.25	-19.929%	78	3,824	-94.667%
2024-12-05	2.70	2.81	2.65	2.81	+1.444%	4	3,840	-95.730%
2024-12-04	2.71	3.02	2.70	2.77	-5.461%	16	3,840	-95.668%
2024-12-02	3.40	3.40	2.93	2.93	-20.811%	2	3,849	-95.904%
2024-11-29	3.75	3.75	3.70	3.70	-11.905%	4	3,851	-96.757%
2024-11-27	4.24	4.30	4.20	4.20	+23.529%	732	3,441	-97.143%
2024-11-26	3.40	3.40	3.40	3.40	-5.556%	1	3,441	-96.471%
2024-11-25	3.47	3.60	3.47	3.60	-5.263%	35	3,440	-96.667%
2024-11-21	3.80	3.95	3.80	3.80	-10.588%	10	3,432	-96.842%
2024-11-20	4.25	4.25	4.25	4.25	+18.056%	1	3,429	-97.176%
2024-11-19	3.67	3.67	3.54	3.60	0.000%	57	3,428	-96.667%
2024-11-18	4.13	4.13	3.60	3.60	-10.000%	2	3,422	-96.667%
2024-11-15	4.00	4.00	4.00	4.00	+29.032%	2	3,421	-97.000%
2024-11-13	3.10	3.10	3.10	3.10	+1.639%	10	3,420	-96.129%
2024-11-12	2.86	3.05	2.86	3.05	+26.556%	16	3,420	-96.066%
2024-11-08	2.40	2.41	2.32	2.41	-3.984%	50	3,415	-95.021%
2024-11-07	2.60	2.60	2.51	2.51	-13.448%	6	3,422	-95.219%
2024-11-06	2.90	2.90	2.90	2.90	-34.831%	1	3,427	-95.862%
2024-10-31	4.36	4.45	4.36	4.45	+34.848%	19	3,427	-97.303%
2024-10-30	3.30	3.30	3.30	3.30	-16.667%	68	3,418	-96.364%
2024-10-23	3.96	3.96	3.96	3.96	+17.507%	1	3,434	-96.970%
2024-10-22	3.37	3.37	3.37	3.37	0.000%	1	3,434	-96.439%
2024-10-18	3.19	3.37	3.19	3.37	+5.313%	8	3,434	-96.439%
2024-10-17	3.20	3.20	3.20	3.20	-6.158%	1	3,434	-96.250%
2024-10-16	3.53	3.53	3.41	3.41	+3.333%	31	3,434	-96.481%
2024-10-14	3.25	3.30	3.25	3.30	-2.655%	2	3,435	-96.364%
2024-10-11	3.39	3.39	3.39	3.39	+11.148%	20	3,434	-96.460%
2024-10-09	3.13	3.13	3.05	3.05	-15.278%	130	3,434	-96.066%
2024-10-08	3.60	3.60	3.60	3.60	-3.226%	200	3,480	-96.667%
2024-10-07	3.72	3.72	3.72	3.72	-14.483%	1	3,507	-96.774%
2024-10-02	4.30	4.35	4.30	4.35	+4.819%	21	3,507	-97.241%
2024-09-30	4.15	4.15	4.15	4.15	+1.467%	1	3,486	-97.108%
2024-09-27	4.09	4.09	4.09	4.09	+12.055%	2	3,486	-97.066%
2024-09-26	3.65	3.65	3.65	3.65	-10.976%	12	3,486	-96.712%
2024-09-24	4.25	4.25	4.10	4.10	-7.865%	40	3,496	-97.073%
2024-09-23	4.40	4.45	4.40	4.45	-6.316%	40	3,520	-97.303%
2024-09-20	5.00	5.00	4.75	4.75	+1.064%	22	3,520	-97.474%
2024-09-19	4.90	4.90	4.70	4.70	-21.667%	39	3,520	-97.447%
2024-09-17	5.75	6.00	5.75	6.00	+8.108%	93	3,524	-98.000%
2024-09-13	5.55	5.55	5.55	5.55	-2.632%	8	3,492	-97.838%
2024-09-12	6.05	6.05	5.60	5.70	-8.800%	20	3,496	-97.895%
2024-09-11	7.90	8.02	6.25	6.25	-19.041%	14	3,504	-98.080%
2024-09-10	9.00	9.00	7.70	7.72	-16.989%	28	3,499	-98.446%
2024-09-09	10.53	10.70	9.23	9.30	-11.429%	358	3,484	-98.710%
2024-09-06	9.49	11.18	9.47	10.50	+38.158%	382	3,205	-98.857%
2024-09-05	7.60	7.62	7.60	7.60	+4.828%	4	3,198	-98.421%
2024-09-04	7.20	7.25	7.20	7.25	+2.257%	24	3,197	-98.345%
2024-09-03	7.09	7.09	7.09	7.09	+17.190%	5	3,197	-98.307%
2024-08-30	6.43	6.43	6.05	6.05	-9.701%	66	3,225	-98.017%
2024-08-29	6.70	6.70	6.70	6.70	+7.029%	4	3,225	-98.209%
2024-08-27	6.20	6.28	6.20	6.26	-3.246%	30	3,225	-98.083%
2024-08-26	6.47	6.47	6.47	6.47	+9.661%	16	3,195	-98.145%
2024-08-23	5.90	5.90	5.90	5.90	-1.667%	2	3,195	-97.966%
2024-08-22	6.00	6.00	6.00	6.00	+11.111%	100	3,195	-98.000%
2024-08-19	6.00	6.00	5.40	5.40	-4.425%	4	3,175	-97.778%
2024-08-16	5.92	5.92	5.65	5.65	+0.893%	8	3,175	-97.876%
2024-08-15	6.66	6.66	5.60	5.60	-27.083%	192	3,172	-97.857%
2024-08-13	8.65	8.65	7.64	7.68	-19.158%	11	3,125	-98.438%
2024-08-12	9.17	9.50	9.17	9.50	-8.478%	31	3,115	-98.737%
2024-08-09	10.38	10.38	10.38	10.38	-2.075%	10	3,094	-98.844%
2024-08-08	11.60	12.90	10.60	10.60	-17.252%	30	3,094	-98.868%
2024-08-07	9.90	12.81	9.84	12.81	+17.739%	47	3,093	-99.063%
2024-08-06	11.40	11.40	10.60	10.88	-15.659%	650	3,098	-98.897%
2024-08-05	15.64	15.90	11.60	12.90	+12.664%	316	2,483	-99.070%
2024-08-02	11.30	11.45	10.45	11.45	+24.457%	229	2,246	-98.952%
2024-08-01	7.50	9.20	7.50	9.20	+51.565%	4	2,266	-98.696%
2024-07-31	6.40	6.40	5.92	6.07	-31.412%	156	2,262	-98.023%
2024-07-30	8.28	8.85	8.17	8.85	+26.429%	109	2,226	-98.644%
2024-07-29	7.00	7.00	7.00	7.00	-3.846%	13	2,196	-98.286%
2024-07-26	7.40	7.50	7.28	7.28	+4.000%	15	2,183	-98.352%
2024-07-25	7.00	7.00	7.00	7.00	+4.478%	5	2,174	-98.286%
2024-07-24	6.70	6.70	6.70	6.70	+36.735%	6	2,169	-98.209%
2024-07-23	5.00	5.00	4.90	4.90	-7.547%	20	2,165	-97.551%
2024-07-22	5.30	5.30	5.30	5.30	-7.826%	5	2,164	-97.736%
2024-07-19	4.99	5.75	4.99	5.75	-0.862%	22	2,169	-97.913%
2024-07-18	5.80	5.80	5.80	5.80	+11.111%	5	2,170	-97.931%
2024-07-17	4.75	5.25	4.75	5.22	+30.500%	10	2,166	-97.701%
2024-07-16	4.05	4.05	4.00	4.00	+17.647%	2	2,164	-97.000%
2024-07-15	3.49	3.70	3.40	3.40	0.000%	41	2,162	-96.471%