Dark

AVGO20250620P144
AVGO Jun 20 2025 144.00 Put (AVGO250620P00144000)
option OPRA

EOD

May 12, 2025

0.4400-44.304%(-0.3500)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.40	0.47	0.40	0.44	-44.304%	113	542	0.000%
2025-05-09	0.77	0.79	0.77	0.79	-23.301%	4	494	-44.304%
2025-05-07	1.03	1.03	1.03	1.03	-25.362%	20	495	-57.282%
2025-05-06	1.38	1.38	1.38	1.38	+33.981%	1	495	-68.116%
2025-05-05	1.11	1.14	1.03	1.03	-2.830%	30	495	-57.282%
2025-05-02	1.21	1.21	1.06	1.06	-19.084%	22	501	-58.491%
2025-05-01	1.57	1.57	1.31	1.31	-36.098%	11	510	-66.412%
2025-04-30	2.10	2.10	2.04	2.05	+8.466%	6	516	-78.537%
2025-04-29	1.79	1.89	1.79	1.89	-4.545%	14	518	-76.720%
2025-04-28	2.28	2.29	1.98	1.98	-2.941%	16	531	-77.778%
2025-04-25	2.46	2.46	2.04	2.04	-23.596%	36	520	-78.431%
2025-04-24	3.20	3.20	2.65	2.67	-33.250%	25	505	-83.521%
2025-04-23	3.55	4.00	3.55	4.00	-36.000%	34	483	-89.000%
2025-04-22	5.91	6.30	5.63	6.25	-17.328%	29	464	-92.960%
2025-04-21	6.65	8.10	6.65	7.56	+24.959%	148	442	-94.180%
2025-04-17	5.36	6.05	5.36	6.05	-12.950%	9	380	-92.727%
2025-04-16	5.70	6.95	5.55	6.95	+47.872%	12	380	-93.669%
2025-04-15	4.80	4.80	4.50	4.70	-11.321%	39	380	-90.638%
2025-04-14	5.64	5.64	4.88	5.30	-11.667%	10	378	-91.698%
2025-04-11	6.00	6.00	6.00	6.00	-23.567%	2	376	-92.667%
2025-04-10	7.85	8.10	7.55	7.85	+79.224%	16	375	-94.395%
2025-04-09	12.10	12.10	4.38	4.38	-67.435%	25	372	-89.954%
2025-04-08	8.63	13.45	7.68	13.45	+5.490%	20	360	-96.729%
2025-04-07	17.10	19.15	11.55	12.75	-11.765%	25	361	-96.549%
2025-04-04	15.10	17.15	13.75	14.45	+41.806%	164	353	-96.955%
2025-04-03	7.79	10.26	7.79	10.19	+110.103%	78	353	-95.682%
2025-04-02	5.45	5.45	4.85	4.85	-19.167%	13	348	-90.928%
2025-04-01	5.75	6.00	5.75	6.00	-5.512%	18	342	-92.667%
2025-03-31	7.40	7.55	6.35	6.35	+8.547%	25	343	-93.071%
2025-03-28	5.85	6.10	5.70	5.85	+28.571%	44	338	-92.479%
2025-03-27	4.80	4.80	4.55	4.55	+16.667%	5	324	-90.330%
2025-03-26	3.90	3.90	3.90	3.90	+55.378%	1	322	-88.718%
2025-03-25	2.51	2.51	2.51	2.51	+8.190%	1	322	-82.470%
2025-03-24	2.04	2.32	2.04	2.32	-17.143%	3	322	-81.034%
2025-03-21	2.93	2.93	2.80	2.80	-8.197%	4	320	-84.286%
2025-03-20	2.64	3.08	2.64	3.05	+13.806%	7	319	-85.574%
2025-03-19	2.94	2.94	2.68	2.68	-23.429%	2	318	-83.582%
2025-03-18	3.50	3.50	3.50	3.50	+9.375%	1	319	-87.429%
2025-03-14	3.25	3.25	3.20	3.20	-14.667%	4	318	-86.250%
2025-03-13	3.75	3.75	3.75	3.75	+7.143%	1	318	-88.267%
2025-03-12	3.65	3.65	3.50	3.50	-12.500%	6	318	-87.429%
2025-03-11	4.60	4.85	4.00	4.00	-23.810%	37	318	-89.000%
2025-03-10	4.70	5.50	4.70	5.25	+49.573%	36	334	-91.619%
2025-03-07	4.40	4.40	3.51	3.51	-41.500%	20	332	-87.464%
2025-03-06	5.15	6.00	5.15	6.00	+44.578%	3	322	-92.667%
2025-03-05	4.15	4.15	4.15	4.15	-8.791%	1	322	-89.398%
2025-03-04	4.55	4.55	4.55	4.55	+10.976%	8	322	-90.330%
2025-03-03	3.70	4.10	3.55	4.10	+106.030%	7	314	-89.268%
2025-02-26	1.99	1.99	1.99	1.99	-26.838%	2	311	-77.889%
2025-02-25	2.72	2.72	2.72	2.72	+72.152%	8	311	-83.824%
2025-02-24	1.57	1.58	1.57	1.58	+35.043%	120	313	-72.152%
2025-02-20	1.18	1.18	1.17	1.17	-10.000%	4	433	-62.393%
2025-02-11	1.31	1.31	1.30	1.30	-13.333%	4	435	-66.154%
2025-02-05	1.50	1.50	1.50	1.50	-31.193%	2	435	-70.667%
2025-01-31	1.97	2.18	1.97	2.18	-14.510%	26	437	-79.817%
2025-01-30	2.55	2.55	2.55	2.55	-21.538%	3	438	-82.745%
2025-01-28	3.60	3.60	3.25	3.25	-25.287%	53	438	-86.462%
2025-01-27	3.12	4.35	3.12	4.35	+357.895%	3	403	-89.885%
2025-01-22	0.95	0.95	0.95	0.95	-46.023%	1	400	-53.684%
2025-01-06	1.76	1.76	1.76	1.76	-2.762%	3	401	-75.000%
2024-12-30	1.81	1.81	1.81	1.81	-6.701%	11	404	-75.691%
2024-12-17	1.94	1.94	1.94	1.94	+25.161%	9	393	-77.320%
2024-12-16	1.55	1.55	1.55	1.55	-29.224%	40	393	-71.613%
2024-12-13	2.30	2.30	2.04	2.19	-70.565%	396	393	-79.909%
2024-12-04	7.36	7.44	7.36	7.44	-26.337%	4	321	-94.086%
2024-11-29	10.10	10.10	10.10	10.10	-6.654%	16	321	-95.644%
2024-11-27	10.82	10.82	10.82	10.82	+3.541%	1	318	-95.933%
2024-11-18	10.45	10.45	10.45	10.45	+5.025%	28	318	-95.789%
2024-11-15	9.95	9.95	9.95	9.95	-1.970%	2	319	-95.578%
2024-10-31	10.15	10.15	10.15	10.15	+24.387%	9	320	-95.665%
2024-10-29	8.16	8.17	8.15	8.16	+2.000%	14	320	-94.608%
2024-10-08	8.00	8.00	8.00	8.00	-10.913%	1	320	-94.500%
2024-10-07	8.98	8.98	8.98	8.98	+7.160%	1	321	-95.100%
2024-09-26	8.41	8.41	8.38	8.38	-30.514%	11	320	-94.749%
2024-09-13	11.85	12.06	11.85	12.06	-2.348%	22	320	-96.352%
2024-09-12	12.35	12.35	12.35	12.35	-40.338%	50	321	-96.437%
2024-09-09	20.70	20.70	20.70	20.70	-4.608%	2	276	-97.874%
2024-09-06	21.65	22.15	21.65	21.70	+69.531%	122	276	-97.972%
2024-08-21	12.80	12.80	12.80	12.80	+6.312%	1	268	-96.563%
2024-08-20	12.04	12.04	12.04	12.04	-2.114%	1	268	-96.346%
2024-08-15	12.30	12.30	12.30	12.30	-15.753%	2	269	-96.423%
2024-08-14	16.00	16.00	14.20	14.60	-8.003%	4	269	-96.986%
2024-08-13	15.87	15.87	15.87	15.87	-14.216%	80	269	-97.227%
2024-08-12	18.50	18.50	18.50	18.50	-0.538%	1	214	-97.622%
2024-08-09	18.60	18.60	18.60	18.60	-21.353%	2	214	-97.634%
2024-08-08	23.65	23.65	23.65	23.65	+20.663%	46	213	-98.140%
2024-08-06	19.60	19.60	19.60	19.60	-10.909%	10	213	-97.755%
2024-08-02	22.00	22.00	21.15	22.00	+46.667%	15	203	-98.000%
2024-08-01	15.00	15.00	15.00	15.00	+9.489%	4	196	-97.067%
2024-07-31	15.52	15.52	13.70	13.70	-20.809%	16	196	-96.788%
2024-07-30	17.50	17.50	17.30	17.30	+10.191%	2	208	-97.457%
2024-07-25	15.70	15.70	15.70	15.70	+10.563%	1	206	-97.197%
2024-07-24	13.70	14.20	13.70	14.20	+23.478%	22	205	-96.901%
2024-07-23	11.50	11.50	11.50	11.50	-12.879%	2	205	-96.174%
2024-07-19	13.00	13.20	12.90	13.20	+3.125%	14	204	-96.667%
2024-07-18	12.80	12.80	12.80	12.80	+43.498%	4	200	-96.563%
2024-07-15	8.92	8.92	8.92	8.92	0.000%	20	200	-95.067%