Dark

AVGO20250620P140
AVGO Jun 20 2025 140.00 Put (AVGO250620P00140000)
option OPRA

EOD

May 12, 2025

0.3400-45.161%(-0.2800)586

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.38	0.56	0.32	0.34	-45.161%	586	9,220	0.000%
2025-05-09	0.63	0.69	0.62	0.62	-10.145%	44	9,239	-45.161%
2025-05-08	0.73	0.78	0.62	0.69	-19.767%	77	9,240	-50.725%
2025-05-07	0.96	0.96	0.86	0.86	-6.522%	3,895	9,236	-60.465%
2025-05-06	1.08	1.13	0.91	0.92	-4.167%	378	11,588	-63.043%
2025-05-05	1.00	1.00	0.86	0.96	+6.667%	59	11,606	-64.583%
2025-05-02	0.99	1.00	0.88	0.90	-28.000%	134	11,641	-62.222%
2025-05-01	1.39	1.39	1.08	1.25	-21.875%	644	11,642	-72.800%
2025-04-30	2.20	2.26	1.60	1.60	+5.960%	3,850	11,637	-78.750%
2025-04-29	1.59	1.61	1.48	1.51	-7.362%	10	14,086	-77.483%
2025-04-28	1.72	1.94	1.63	1.63	-4.678%	189	14,089	-79.141%
2025-04-25	2.18	2.18	1.64	1.71	-20.093%	2,260	13,968	-80.117%
2025-04-24	3.05	3.05	2.14	2.14	-40.556%	3,185	12,487	-84.112%
2025-04-23	3.40	3.60	3.05	3.60	-29.412%	982	13,961	-90.556%
2025-04-22	5.95	5.95	4.85	5.10	-14.286%	136	13,973	-93.333%
2025-04-21	5.60	6.92	5.50	5.95	+16.438%	2,446	11,638	-94.286%
2025-04-17	4.75	5.30	4.75	5.11	-0.777%	25	11,583	-93.346%
2025-04-16	4.90	6.05	4.65	5.15	+23.798%	38	11,583	-93.398%
2025-04-15	4.00	4.20	3.91	4.16	-10.538%	31	11,568	-91.827%
2025-04-14	4.32	5.20	4.26	4.65	-8.824%	376	11,549	-92.688%
2025-04-11	6.43	6.43	5.10	5.10	-25.000%	86	11,517	-93.333%
2025-04-10	5.40	8.20	5.29	6.80	+74.359%	130	11,527	-95.000%
2025-04-09	10.40	11.21	3.75	3.90	-66.638%	284	11,534	-91.282%
2025-04-08	7.55	12.30	6.50	11.69	+0.776%	406	11,581	-97.092%
2025-04-07	14.95	17.88	10.13	11.60	-2.521%	230	11,330	-97.069%
2025-04-04	10.90	15.64	10.90	11.90	+34.463%	688	11,337	-97.143%
2025-04-03	6.35	8.85	6.07	8.85	+121.250%	1,511	11,310	-96.158%
2025-04-02	4.55	4.55	3.70	4.00	-13.978%	2,158	10,596	-91.500%
2025-04-01	5.20	5.25	4.65	4.65	-9.533%	20	10,153	-92.688%
2025-03-31	6.28	6.45	5.14	5.14	+4.260%	165	10,152	-93.385%
2025-03-28	3.90	5.15	3.90	4.93	+27.390%	12,968	9,825	-93.103%
2025-03-27	3.50	4.05	3.50	3.87	+20.186%	452	3,786	-91.214%
2025-03-26	2.54	3.25	2.54	3.22	+56.311%	124	3,690	-89.441%
2025-03-25	1.98	2.06	1.90	2.06	+10.160%	115	3,695	-83.495%
2025-03-24	1.74	1.87	1.74	1.87	-13.426%	13	3,603	-81.818%
2025-03-21	2.44	2.44	2.16	2.16	-13.944%	98	3,601	-84.259%
2025-03-20	2.28	2.55	2.27	2.51	+10.088%	29	3,605	-86.454%
2025-03-19	2.47	2.51	2.28	2.28	-26.452%	31	3,589	-85.088%
2025-03-18	3.10	3.25	2.99	3.10	+31.915%	15	3,588	-89.032%
2025-03-17	2.60	2.70	2.35	2.35	-12.639%	23	3,585	-85.532%
2025-03-14	2.69	2.69	2.69	2.69	-20.882%	4	3,588	-87.361%
2025-03-13	3.25	3.40	3.25	3.40	+4.615%	2	3,587	-90.000%
2025-03-12	2.87	3.27	2.70	3.25	-9.972%	24	3,587	-89.538%
2025-03-11	4.00	4.00	3.39	3.61	-21.522%	1,365	3,596	-90.582%
2025-03-10	3.63	4.95	3.63	4.60	+57.534%	213	2,252	-92.609%
2025-03-07	3.19	4.60	2.92	2.92	-41.600%	88	2,310	-88.356%
2025-03-06	4.35	5.20	4.35	5.00	+47.059%	102	2,317	-93.200%
2025-03-05	3.78	3.78	3.35	3.40	-6.593%	12	2,317	-90.000%
2025-03-04	5.20	5.20	3.64	3.64	-17.273%	64	2,316	-90.659%
2025-03-03	2.65	4.40	2.65	4.40	+38.801%	22	2,322	-92.273%
2025-02-28	3.19	3.19	3.17	3.17	+34.894%	14	2,320	-89.274%
2025-02-27	1.90	2.35	1.90	2.35	+26.344%	7	2,319	-85.532%
2025-02-26	1.70	1.87	1.70	1.86	-15.837%	215	2,322	-81.720%
2025-02-25	2.21	2.21	2.21	2.21	+54.545%	1	2,323	-84.615%
2025-02-24	1.65	1.65	1.43	1.43	+17.213%	4	2,323	-76.224%
2025-02-21	1.22	1.22	1.22	1.22	+19.608%	2	2,326	-72.131%
2025-02-20	1.08	1.11	1.02	1.02	-2.857%	3	2,325	-66.667%
2025-02-19	1.05	1.05	1.05	1.05	-3.670%	10	2,325	-67.619%
2025-02-14	1.09	1.09	1.09	1.09	-17.424%	10	2,325	-68.807%
2025-02-07	1.32	1.32	1.32	1.32	+1.538%	10	2,325	-74.242%
2025-02-06	1.30	1.30	1.30	1.30	+4.839%	3	2,325	-73.846%
2025-02-05	1.31	1.31	1.24	1.24	-26.190%	19	2,322	-72.581%
2025-01-31	1.80	1.80	1.68	1.68	-21.860%	12	2,307	-79.762%
2025-01-30	2.09	2.15	2.09	2.15	-11.523%	6	2,309	-84.186%
2025-01-29	2.45	2.45	2.43	2.43	-11.957%	4	2,309	-86.008%
2025-01-28	3.15	3.15	2.76	2.76	-17.612%	21	2,311	-87.681%
2025-01-27	2.15	4.21	2.15	3.35	+340.789%	15	2,299	-89.851%
2025-01-24	0.76	0.76	0.76	0.76	-6.173%	2	2,295	-55.263%
2025-01-22	0.95	0.95	0.81	0.81	-31.356%	3	2,296	-58.025%
2025-01-17	1.18	1.18	1.18	1.18	-16.901%	2	2,294	-71.186%
2025-01-15	1.42	1.42	1.42	1.42	-21.547%	1	2,294	-76.056%
2025-01-14	1.81	1.81	1.81	1.81	-3.723%	4	2,294	-81.215%
2025-01-13	1.88	1.88	1.88	1.88	+23.684%	1	2,298	-81.915%
2025-01-07	1.55	1.61	1.52	1.52	-5.590%	18	2,298	-77.632%
2025-01-03	1.60	1.61	1.60	1.61	+2.548%	26	2,299	-78.882%
2025-01-02	1.57	1.57	1.57	1.57	-0.633%	1	2,310	-78.344%
2024-12-27	1.58	1.58	1.58	1.58	+12.857%	2	2,310	-78.481%
2024-12-26	1.50	1.50	1.36	1.40	-12.500%	29	2,310	-75.714%
2024-12-24	1.60	1.60	1.60	1.60	-13.978%	3	2,317	-78.750%
2024-12-23	1.89	1.89	1.86	1.86	-16.964%	5	2,317	-81.720%
2024-12-20	2.48	2.48	2.09	2.24	+2.752%	27	2,312	-84.821%
2024-12-19	2.18	2.18	2.18	2.18	+52.448%	6	2,293	-84.404%
2024-12-18	1.43	1.43	1.43	1.43	-12.270%	1	2,293	-76.224%
2024-12-17	1.62	1.63	1.58	1.63	+30.400%	140	2,294	-79.141%
2024-12-16	1.48	1.60	1.23	1.25	-22.360%	58	2,432	-72.800%
2024-12-13	2.00	2.02	1.61	1.61	-67.800%	428	2,434	-78.882%
2024-12-12	5.30	5.30	4.95	5.00	+6.383%	15	2,435	-93.200%
2024-12-11	4.50	4.70	4.50	4.70	-27.914%	513	2,432	-92.766%
2024-12-10	5.95	6.52	5.95	6.52	+23.019%	24	2,418	-94.785%
2024-12-09	5.30	5.30	5.30	5.30	-1.119%	5	2,435	-93.585%
2024-12-06	5.46	5.50	5.25	5.36	-22.878%	112	2,435	-93.657%
2024-12-05	6.45	7.00	6.45	6.95	+0.434%	244	2,432	-95.108%
2024-12-04	5.87	7.00	5.87	6.92	-3.889%	16	2,228	-95.087%
2024-12-03	7.01	7.20	7.01	7.20	-2.703%	2	2,229	-95.278%
2024-12-02	7.30	7.50	7.10	7.40	-13.953%	18	2,229	-95.405%
2024-11-29	8.60	8.60	8.60	8.60	0.000%	2	2,221	-96.047%
2024-11-27	8.60	8.60	8.60	8.60	+7.500%	5	2,215	-96.047%
2024-11-26	8.20	8.20	7.75	8.00	+0.251%	4	2,215	-95.750%
2024-11-25	8.25	8.45	7.98	7.98	-7.101%	51	2,211	-95.739%
2024-11-22	8.79	8.85	8.55	8.59	-4.129%	38	2,160	-96.042%
2024-11-20	8.96	8.96	8.96	8.96	+6.287%	4	2,149	-96.205%
2024-11-19	8.44	8.44	8.43	8.43	-4.205%	5	2,145	-95.967%
2024-11-15	7.80	8.80	7.80	8.80	+29.412%	136	2,140	-96.136%
2024-11-14	6.80	6.80	6.80	6.80	+1.493%	5	2,107	-95.000%
2024-11-13	6.70	7.05	6.70	6.70	+11.667%	143	2,102	-94.925%
2024-11-11	6.01	6.20	6.00	6.00	+17.188%	65	2,035	-94.333%
2024-11-08	5.25	5.25	5.12	5.12	-21.109%	14	1,979	-93.359%
2024-11-06	6.55	6.55	6.49	6.49	-25.316%	3	1,979	-94.761%
2024-11-04	8.70	8.75	8.29	8.69	-6.054%	103	1,977	-96.087%
2024-10-31	8.25	9.25	8.25	9.25	+27.586%	87	1,935	-96.324%
2024-10-30	7.25	7.25	7.25	7.25	+2.837%	1	1,974	-95.310%
2024-10-29	8.20	8.20	7.05	7.05	-10.191%	11	1,974	-95.177%
2024-10-28	8.10	8.10	7.85	7.85	+0.641%	10	1,974	-95.669%
2024-10-25	7.78	7.80	7.50	7.80	-6.587%	182	1,969	-95.641%
2024-10-24	8.24	8.50	8.15	8.35	+2.454%	43	1,889	-95.928%
2024-10-23	8.15	8.15	8.15	8.15	+16.762%	80	1,877	-95.828%
2024-10-22	7.10	7.10	6.95	6.98	+6.079%	15	1,877	-95.129%
2024-10-21	7.03	7.03	6.58	6.58	+0.458%	11	1,877	-94.833%
2024-10-18	6.73	6.75	6.55	6.55	+3.968%	30	1,871	-94.809%
2024-10-17	6.35	6.55	6.20	6.30	-10.000%	20	1,868	-94.603%
2024-10-15	6.53	7.00	6.53	7.00	+2.489%	18	1,858	-95.143%
2024-10-11	7.35	7.35	6.83	6.83	+7.559%	44	1,858	-95.022%
2024-10-10	6.25	6.35	6.25	6.35	-1.550%	43	1,847	-94.646%
2024-10-09	7.08	7.08	6.42	6.45	-7.857%	53	1,829	-94.729%
2024-10-08	7.25	7.25	7.00	7.00	-12.500%	47	1,784	-95.143%
2024-10-07	7.65	8.00	7.40	8.00	-16.667%	3	1,739	-95.750%
2024-10-01	9.60	9.60	9.60	9.60	+19.255%	1	1,737	-96.458%
2024-09-27	7.80	8.05	7.65	8.05	+11.034%	16	1,738	-95.776%
2024-09-26	7.80	7.80	7.25	7.25	-8.228%	20	1,738	-95.310%
2024-09-25	7.91	8.15	7.90	7.90	-2.349%	13	1,736	-95.696%
2024-09-24	8.15	8.29	8.09	8.09	-10.903%	37	1,736	-95.797%
2024-09-20	9.08	9.08	9.08	9.08	-5.417%	4	1,733	-96.256%
2024-09-19	9.42	9.60	9.42	9.60	-14.286%	3	1,733	-96.458%
2024-09-16	11.83	11.83	11.20	11.20	+7.177%	50	1,733	-96.964%
2024-09-13	10.82	10.82	10.45	10.45	-3.952%	14	1,730	-96.746%
2024-09-12	11.90	11.90	10.88	10.88	-11.184%	20	1,732	-96.875%
2024-09-11	15.25	15.25	12.25	12.25	-16.153%	15	1,734	-97.224%
2024-09-10	16.45	16.45	14.61	14.61	-21.112%	10	1,724	-97.673%
2024-09-09	18.96	20.00	18.52	18.52	-7.121%	8	1,719	-98.164%
2024-09-06	19.63	20.00	18.90	19.94	+37.517%	88	1,722	-98.295%
2024-09-05	15.20	15.20	13.68	14.50	+4.693%	12	1,696	-97.655%
2024-09-04	14.33	14.33	13.85	13.85	+9.921%	241	1,680	-97.545%
2024-08-29	11.70	12.70	11.70	12.60	-0.474%	13	1,690	-97.302%
2024-08-28	12.66	12.66	12.66	12.66	+1.280%	1	1,688	-97.314%
2024-08-26	12.50	12.50	12.50	12.50	+3.734%	4	1,688	-97.280%
2024-08-22	12.05	12.05	12.05	12.05	+7.493%	1	1,684	-97.178%
2024-08-21	11.21	11.21	11.21	11.21	+2.844%	2	1,684	-96.967%
2024-08-20	10.90	10.90	10.90	10.90	+3.810%	2	1,685	-96.881%
2024-08-19	11.70	11.80	10.50	10.50	-4.197%	10	1,687	-96.762%
2024-08-16	10.96	10.96	10.96	10.96	-1.350%	4	1,690	-96.898%
2024-08-15	11.92	11.92	10.95	11.11	-14.275%	16	1,688	-96.940%
2024-08-14	13.79	13.81	12.70	12.96	-7.429%	62	1,693	-97.377%
2024-08-13	15.24	15.24	14.00	14.00	-16.168%	33	1,712	-97.571%
2024-08-12	16.32	16.70	15.87	16.70	-2.225%	22	1,714	-97.964%
2024-08-09	18.10	18.10	16.70	17.08	-6.462%	10	1,709	-98.009%
2024-08-08	18.85	18.85	18.11	18.26	-15.697%	307	1,709	-98.138%
2024-08-07	16.87	21.68	16.87	21.66	+22.373%	48	1,604	-98.430%
2024-08-06	17.70	17.70	17.70	17.70	-18.433%	90	1,598	-98.079%
2024-08-05	23.50	27.00	21.60	21.70	+11.282%	421	1,688	-98.433%
2024-08-02	18.50	20.40	18.50	19.50	+32.383%	305	1,807	-98.256%
2024-08-01	13.40	14.73	13.40	14.73	+18.790%	23	1,857	-97.692%
2024-07-31	13.00	13.00	12.40	12.40	-22.693%	15	1,854	-97.258%
2024-07-30	16.26	16.26	16.04	16.04	+12.168%	12	1,849	-97.880%
2024-07-26	14.40	14.40	14.00	14.30	+2.143%	241	1,859	-97.622%
2024-07-25	16.00	16.00	13.80	14.00	+4.869%	317	1,843	-97.571%
2024-07-24	12.10	13.35	12.10	13.35	+34.985%	70	1,538	-97.453%
2024-07-23	10.60	10.60	9.89	9.89	-10.091%	12	1,566	-96.562%
2024-07-22	11.00	11.00	11.00	11.00	-5.902%	10	1,566	-96.909%
2024-07-19	10.80	12.17	10.80	11.69	-4.180%	29	1,576	-97.092%
2024-07-18	12.20	12.20	12.20	12.20	+1.667%	7	1,576	-97.213%
2024-07-17	11.00	12.00	10.96	12.00	+35.593%	12	1,576	-97.167%
2024-07-16	8.85	8.85	8.85	8.85	+9.259%	10	1,566	-96.158%
2024-07-15	7.80	8.10	7.80	8.10	0.000%	213	1,556	-95.802%