Dark

AVGO20250620P145
AVGO Jun 20 2025 145.00 Put (AVGO250620P00145000)
option OPRA

EOD

May 12, 2025

0.4300-45.570%(-0.3600)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.48	0.50	0.43	0.43	-45.570%	30	2,586	0.000%
2025-05-09	0.83	0.85	0.79	0.79	0.000%	24	2,591	-45.570%
2025-05-08	0.96	0.96	0.78	0.79	-39.695%	25	2,592	-45.570%
2025-05-07	1.23	1.31	1.08	1.31	+6.504%	29	2,599	-67.176%
2025-05-06	1.37	1.37	1.23	1.23	+6.034%	59	2,601	-65.041%
2025-05-05	1.28	1.28	1.11	1.16	+3.571%	31	2,581	-62.931%
2025-05-02	1.25	1.32	1.10	1.12	-22.759%	162	2,601	-61.607%
2025-05-01	1.46	1.55	1.37	1.45	-29.952%	46	2,627	-70.345%
2025-04-30	2.55	2.55	2.07	2.07	+6.154%	24	2,629	-79.227%
2025-04-29	2.16	2.16	1.87	1.95	-3.941%	74	2,627	-77.949%
2025-04-28	2.02	2.45	2.00	2.03	-4.695%	64	2,626	-78.818%
2025-04-25	2.48	2.68	2.13	2.13	-23.656%	234	2,628	-79.812%
2025-04-24	3.90	3.92	2.73	2.79	-34.353%	237	2,570	-84.588%
2025-04-23	4.00	4.52	3.85	4.25	-34.615%	346	2,503	-89.882%
2025-04-22	6.19	6.50	5.90	6.50	-22.619%	44	2,567	-93.385%
2025-04-21	7.48	8.60	7.48	8.40	+33.333%	370	2,563	-94.881%
2025-04-17	5.80	6.30	5.80	6.30	+9.565%	71	2,476	-93.175%
2025-04-16	5.95	7.20	5.65	5.75	+15.694%	49	2,476	-92.522%
2025-04-15	4.70	5.05	4.50	4.97	-10.450%	66	2,496	-91.348%
2025-04-14	5.17	6.10	5.06	5.55	-10.484%	37	2,505	-92.252%
2025-04-11	8.35	8.35	6.18	6.20	-24.482%	138	2,526	-93.065%
2025-04-10	6.55	10.27	6.55	8.21	+82.444%	86	2,526	-94.762%
2025-04-09	11.65	12.30	4.45	4.50	-65.779%	103	2,487	-90.444%
2025-04-08	8.55	14.00	7.73	13.15	-4.364%	176	2,495	-96.730%
2025-04-07	16.80	19.65	10.95	13.75	-12.365%	117	2,520	-96.873%
2025-04-04	14.60	19.05	13.08	15.69	+46.226%	1,782	2,482	-97.259%
2025-04-03	8.04	10.73	7.45	10.73	+102.453%	151	2,129	-95.993%
2025-04-02	5.70	5.70	4.95	5.30	-10.017%	3	2,095	-91.887%
2025-04-01	6.45	7.10	5.89	5.89	-8.682%	246	2,094	-92.699%
2025-03-31	8.05	8.05	6.45	6.45	+5.220%	111	1,882	-93.333%
2025-03-28	5.84	6.48	5.75	6.13	+21.386%	102	1,869	-92.985%
2025-03-27	4.77	5.35	4.46	5.05	+27.848%	80	1,828	-91.485%
2025-03-26	3.89	4.20	3.87	3.95	+50.190%	10	1,799	-89.114%
2025-03-25	2.50	2.63	2.43	2.63	-7.067%	19	1,793	-83.650%
2025-03-21	3.05	3.05	2.78	2.83	-10.159%	214	1,805	-84.806%
2025-03-20	2.83	3.15	2.83	3.15	+12.500%	2	1,701	-86.349%
2025-03-19	2.75	2.80	2.75	2.80	-24.324%	5	1,701	-84.643%
2025-03-18	3.70	3.76	3.70	3.70	+26.712%	4	1,702	-88.378%
2025-03-17	3.10	3.11	2.92	2.92	-15.116%	125	1,702	-85.274%
2025-03-14	3.42	3.44	3.30	3.44	-11.795%	10	1,591	-87.500%
2025-03-13	3.90	3.90	3.90	3.90	+5.405%	1	1,590	-88.974%
2025-03-12	3.73	3.73	3.70	3.70	-7.500%	3	1,590	-88.378%
2025-03-11	4.80	5.02	4.00	4.00	-26.606%	37	1,590	-89.250%
2025-03-10	5.52	5.95	5.25	5.45	+43.421%	33	1,619	-92.110%
2025-03-07	4.30	5.60	3.80	3.80	-36.877%	20	1,604	-88.684%
2025-03-06	6.40	6.40	5.10	6.02	+46.829%	577	1,603	-92.857%
2025-03-05	4.65	4.65	4.10	4.10	-13.319%	9	1,114	-89.512%
2025-03-04	4.75	5.85	4.73	4.73	-4.444%	39	1,105	-90.909%
2025-03-03	4.10	4.95	3.55	4.95	+37.500%	13	1,088	-91.313%
2025-02-28	3.90	3.90	3.60	3.60	+62.162%	14	1,076	-88.056%
2025-02-27	2.22	2.22	2.22	2.22	-21.831%	2	1,075	-80.631%
2025-02-25	2.93	2.93	2.84	2.84	+40.594%	13	1,073	-84.859%
2025-02-24	1.66	2.02	1.61	2.02	+46.377%	132	1,086	-78.713%
2025-02-20	1.20	1.38	1.20	1.38	+6.154%	4	1,194	-68.841%
2025-02-19	1.30	1.30	1.30	1.30	-15.033%	4	1,198	-66.923%
2025-02-18	1.53	1.53	1.53	1.53	+15.909%	1	1,210	-71.895%
2025-02-14	1.31	1.33	1.31	1.32	-14.286%	34	1,210	-67.424%
2025-02-11	1.54	1.54	1.54	1.54	-6.667%	1	1,210	-72.078%
2025-02-10	1.65	1.65	1.65	1.65	+10.000%	19	1,209	-73.939%
2025-02-05	1.50	1.50	1.50	1.50	-39.516%	1	1,191	-71.333%
2025-02-03	2.48	2.48	2.48	2.48	+24.000%	1	1,192	-82.661%
2025-01-31	2.00	2.00	2.00	2.00	-45.946%	4	1,191	-78.500%
2025-01-28	3.70	3.70	3.70	3.70	-11.905%	1	1,193	-88.378%
2025-01-27	3.00	4.72	3.00	4.20	+296.226%	8	1,192	-89.762%
2025-01-24	1.06	1.06	1.06	1.06	-7.018%	6	1,187	-59.434%
2025-01-21	1.14	1.14	1.14	1.14	-25.000%	220	1,190	-62.281%
2025-01-16	1.52	1.52	1.52	1.52	-33.913%	8	1,017	-71.711%
2025-01-13	2.26	2.30	2.26	2.30	+9.005%	2	1,025	-81.304%
2025-01-08	1.98	2.12	1.98	2.11	+14.054%	22	1,031	-79.621%
2025-01-07	1.85	1.85	1.85	1.85	-6.091%	2	1,031	-76.757%
2025-01-03	1.97	1.97	1.97	1.97	+11.299%	6	1,031	-78.173%
2025-01-02	1.77	1.77	1.77	1.77	-6.842%	5	1,034	-75.706%
2024-12-30	2.19	2.23	1.86	1.90	-2.062%	46	1,036	-77.368%
2024-12-27	1.94	1.94	1.94	1.94	-9.346%	2	1,037	-77.835%
2024-12-23	2.21	2.21	2.14	2.14	+21.591%	446	1,038	-79.907%
2024-12-18	1.81	1.81	1.76	1.76	-2.222%	6	1,246	-75.568%
2024-12-17	1.90	2.06	1.80	1.80	+14.650%	45	1,246	-76.111%
2024-12-16	1.55	1.58	1.55	1.57	-19.072%	8	1,280	-72.611%
2024-12-13	2.39	2.39	1.94	1.94	-68.710%	58	1,280	-77.835%
2024-12-12	6.60	6.60	6.09	6.20	+5.983%	162	1,297	-93.065%
2024-12-11	6.35	6.35	5.85	5.85	-20.946%	3	1,142	-92.650%
2024-12-10	7.25	7.40	7.25	7.40	+8.029%	9	1,144	-94.189%
2024-12-09	6.80	6.85	6.80	6.85	+8.386%	6	1,135	-93.723%
2024-12-06	7.43	7.45	6.32	6.32	-23.114%	12	1,131	-93.196%
2024-12-04	8.45	8.50	8.22	8.22	-7.640%	9	1,133	-94.769%
2024-12-02	9.28	9.28	8.90	8.90	-14.423%	11	1,125	-95.169%
2024-11-29	10.40	10.40	10.40	10.40	-7.391%	6	1,114	-95.865%
2024-11-27	11.48	11.60	11.08	11.23	+9.029%	233	1,103	-96.171%
2024-11-22	10.30	10.30	10.30	10.30	-3.558%	6	1,103	-95.825%
2024-11-20	10.00	11.30	10.00	10.68	+8.207%	43	1,100	-95.974%
2024-11-19	9.87	9.87	9.87	9.87	-6.000%	1	1,092	-95.643%
2024-11-15	9.05	10.50	9.05	10.50	+20.690%	84	1,091	-95.905%
2024-11-14	8.25	8.70	8.25	8.70	+41.925%	6	1,110	-95.057%
2024-11-08	6.25	6.25	6.13	6.13	-4.219%	12	1,109	-92.985%
2024-11-07	6.65	6.65	6.40	6.40	-36.759%	26	1,104	-93.281%
2024-11-04	10.25	10.25	10.12	10.12	-6.728%	6	1,104	-95.751%
2024-10-31	9.40	10.85	9.40	10.85	+22.599%	62	1,099	-96.037%
2024-10-29	8.85	8.85	8.85	8.85	-3.804%	5	1,104	-95.141%
2024-10-25	8.75	9.20	8.75	9.20	-6.504%	20	1,099	-95.326%
2024-10-24	9.63	9.84	9.63	9.84	+31.551%	15	1,094	-95.630%
2024-10-17	7.50	7.50	7.47	7.48	-3.608%	40	1,089	-94.251%
2024-10-15	7.76	7.76	7.76	7.76	+0.779%	8	1,056	-94.459%
2024-10-14	7.70	7.70	7.70	7.70	-2.532%	1	1,061	-94.416%
2024-10-11	8.10	8.10	7.90	7.90	+5.615%	28	1,061	-94.557%
2024-10-10	7.48	7.48	7.48	7.48	+1.630%	2	1,068	-94.251%
2024-10-09	7.90	7.90	7.36	7.36	-12.899%	27	1,070	-94.158%
2024-10-08	8.45	8.45	8.45	8.45	-2.874%	1	1,062	-94.911%
2024-10-07	8.97	8.97	8.70	8.70	-6.952%	6	1,062	-95.057%
2024-10-04	9.38	9.38	9.35	9.35	-4.980%	12	1,058	-95.401%
2024-09-30	10.30	10.30	9.84	9.84	+9.333%	2	1,057	-95.630%
2024-09-27	9.00	9.00	9.00	9.00	+3.926%	10	1,057	-95.222%
2024-09-26	9.25	9.25	8.66	8.66	-6.378%	5	1,052	-95.035%
2024-09-25	9.25	9.25	9.25	9.25	-2.734%	4	1,052	-95.351%
2024-09-24	9.85	9.85	9.35	9.51	-13.230%	20	1,048	-95.478%
2024-09-20	11.25	11.25	10.96	10.96	-0.994%	662	1,048	-96.077%
2024-09-19	11.33	11.33	11.02	11.07	-14.517%	13	718	-96.116%
2024-09-16	13.45	13.45	12.95	12.95	+7.025%	14	709	-96.680%
2024-09-13	12.65	12.65	12.10	12.10	-4.724%	22	704	-96.446%
2024-09-12	12.96	13.20	12.70	12.70	-18.798%	15	703	-96.614%
2024-09-11	18.75	18.75	15.64	15.64	-7.456%	45	712	-97.251%
2024-09-10	18.68	19.06	16.90	16.90	-19.905%	5	731	-97.456%
2024-09-09	20.80	21.10	20.80	21.10	-4.740%	2	731	-97.962%
2024-09-06	22.25	22.25	20.98	22.15	+36.644%	250	730	-98.059%
2024-09-04	16.63	16.63	15.86	16.21	-1.579%	514	683	-97.347%
2024-09-03	16.10	16.50	16.10	16.47	+15.175%	7	238	-97.389%
2024-08-29	13.60	14.30	13.50	14.30	-3.444%	47	236	-96.993%
2024-08-28	14.81	14.81	14.81	14.81	+16.614%	2	189	-97.097%
2024-08-16	12.70	12.70	12.70	12.70	-0.470%	2	188	-96.614%
2024-08-15	12.60	12.76	12.54	12.76	-14.362%	9	188	-96.630%
2024-08-14	15.10	15.10	14.90	14.90	-8.645%	11	184	-97.114%
2024-08-13	18.25	18.25	16.23	16.31	-14.607%	90	194	-97.364%
2024-08-09	19.10	19.10	19.10	19.10	-6.829%	2	105	-97.749%
2024-08-08	23.65	23.65	20.50	20.50	+1.485%	53	104	-97.902%
2024-08-06	20.00	20.20	20.00	20.20	-19.361%	33	73	-97.871%
2024-08-05	25.09	25.09	25.05	25.05	+16.403%	5	49	-98.283%
2024-08-02	21.75	21.75	21.52	21.52	+30.424%	46	44	-98.002%
2024-08-01	14.30	16.50	14.30	16.50	+16.856%	20	45	-97.394%
2024-07-31	15.10	15.58	14.12	14.12	-22.673%	44	31	-96.955%
2024-07-30	18.75	18.75	18.26	18.26	+17.959%	3	6	-97.645%
2024-07-29	15.30	15.60	15.15	15.48	0.000%	8	5	-97.222%