Dark

AVGO20250620P148
AVGO Jun 20 2025 148.00 Put (AVGO250620P00148000)
option OPRA

EOD

May 12, 2025

0.5300-43.617%(-0.4100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.51	0.53	0.51	0.53	-43.617%	7	1,490	0.000%
2025-05-09	0.93	0.94	0.92	0.94	-12.150%	8	1,493	-43.617%
2025-05-08	1.07	1.07	1.07	1.07	-14.400%	1	1,496	-50.467%
2025-05-07	1.25	1.25	1.25	1.25	-5.303%	2	1,496	-57.600%
2025-05-06	1.53	1.53	1.32	1.32	0.000%	7	1,494	-59.848%
2025-05-05	1.43	1.43	1.30	1.32	+1.538%	10	1,495	-59.848%
2025-05-02	1.43	1.43	1.25	1.30	-21.212%	480	1,493	-59.231%
2025-05-01	1.67	1.78	1.57	1.65	-32.653%	12	1,479	-67.879%
2025-04-30	3.05	3.05	2.41	2.45	+9.865%	53	1,484	-78.367%
2025-04-29	2.33	2.38	2.19	2.23	-8.607%	79	1,476	-76.233%
2025-04-28	2.56	2.81	2.44	2.44	+0.826%	56	1,515	-78.279%
2025-04-25	2.88	3.15	2.41	2.42	-21.935%	232	1,476	-78.099%
2025-04-24	4.52	4.52	3.10	3.10	-35.417%	132	1,403	-82.903%
2025-04-23	4.74	5.05	4.35	4.80	-29.927%	57	1,374	-88.958%
2025-04-22	7.90	7.90	6.50	6.85	-19.222%	44	1,331	-92.263%
2025-04-21	8.81	9.50	8.48	8.48	+22.899%	108	1,321	-93.750%
2025-04-17	6.90	6.95	6.85	6.90	+2.985%	10	1,310	-92.319%
2025-04-16	6.25	8.00	6.25	6.70	+18.584%	40	1,310	-92.090%
2025-04-15	5.20	5.65	5.17	5.65	-7.377%	39	1,333	-90.619%
2025-04-14	5.70	6.10	5.65	6.10	-10.294%	4	1,332	-91.311%
2025-04-11	8.05	8.85	6.80	6.80	-23.164%	29	1,329	-92.206%
2025-04-10	7.40	10.34	7.40	8.85	+70.849%	28	1,324	-94.011%
2025-04-09	12.86	13.45	5.18	5.18	-63.262%	34	1,322	-89.768%
2025-04-08	10.50	14.10	10.50	14.10	-0.353%	25	1,321	-96.241%
2025-04-07	20.14	20.14	13.32	14.15	-17.251%	154	1,328	-96.254%
2025-04-04	17.40	19.45	15.41	17.10	+47.796%	174	1,262	-96.901%
2025-04-03	8.60	11.65	8.60	11.57	+91.240%	56	1,212	-95.419%
2025-04-02	6.35	6.50	5.45	6.05	-16.552%	30	1,179	-91.240%
2025-04-01	7.90	7.90	6.75	7.25	-0.685%	55	1,159	-92.690%
2025-03-31	8.44	9.10	7.30	7.30	+8.793%	350	1,126	-92.740%
2025-03-28	6.78	7.30	6.65	6.71	+23.119%	242	861	-92.101%
2025-03-27	5.50	5.85	5.45	5.45	+14.737%	15	861	-90.275%
2025-03-26	4.75	4.75	4.75	4.75	+58.333%	2	857	-88.842%
2025-03-25	2.76	3.00	2.76	3.00	+6.762%	5	856	-82.333%
2025-03-24	2.50	2.81	2.50	2.81	-17.353%	4	854	-81.139%
2025-03-21	3.40	3.40	3.40	3.40	-4.225%	4	854	-84.412%
2025-03-20	3.25	3.55	3.20	3.55	+16.393%	5	852	-85.070%
2025-03-19	3.05	3.05	3.05	3.05	-26.506%	1	849	-82.623%
2025-03-18	4.40	4.40	4.15	4.15	+25.758%	2	848	-87.229%
2025-03-17	3.30	3.30	3.30	3.30	-25.843%	2	847	-83.939%
2025-03-13	4.45	4.45	4.45	4.45	0.000%	1	844	-88.090%
2025-03-12	4.25	4.45	4.10	4.45	-17.593%	7	844	-88.090%
2025-03-11	5.05	5.40	5.05	5.40	-14.286%	12	849	-90.185%
2025-03-10	6.20	6.45	5.80	6.30	+41.573%	70	851	-91.587%
2025-03-07	4.45	4.45	4.45	4.45	-33.582%	80	859	-88.090%
2025-03-06	6.05	7.05	5.75	6.70	+35.354%	80	859	-92.090%
2025-03-05	4.85	4.95	4.85	4.95	+5.319%	3	852	-89.293%
2025-03-04	6.55	6.55	4.69	4.70	-2.083%	50	849	-88.723%
2025-03-03	4.80	4.80	4.80	4.80	+34.831%	1	851	-88.958%
2025-02-27	3.65	3.65	3.55	3.56	+36.398%	14	850	-85.112%
2025-02-26	2.61	2.61	2.61	2.61	+27.941%	3	841	-79.693%
2025-02-24	2.04	2.04	2.04	2.04	+45.714%	4	841	-74.020%
2025-02-19	1.40	1.40	1.40	1.40	-55.556%	10	841	-62.143%
2025-01-30	3.15	3.15	3.15	3.15	-19.231%	2	831	-83.175%
2025-01-29	3.90	3.90	3.90	3.90	+5.121%	55	831	-86.410%
2025-01-28	3.85	3.85	3.70	3.71	-18.996%	7	821	-85.714%
2025-01-27	3.10	5.20	3.10	4.58	+249.618%	24	821	-88.428%
2025-01-21	1.32	1.32	1.31	1.31	-20.606%	4	816	-59.542%
2025-01-16	1.60	1.65	1.60	1.65	-32.099%	7	816	-67.879%
2025-01-13	2.55	2.55	2.43	2.43	-3.571%	13	816	-78.189%
2025-01-10	2.52	2.52	2.52	2.52	+8.621%	2	817	-78.968%
2025-01-08	2.32	2.32	2.32	2.32	+4.505%	1	818	-77.155%
2025-01-07	2.15	2.26	2.15	2.22	+16.230%	5	818	-76.126%
2025-01-06	1.91	1.91	1.91	1.91	-12.785%	1	817	-72.251%
2025-01-03	2.19	2.19	2.19	2.19	-0.905%	2	817	-75.799%
2024-12-27	2.21	2.21	2.21	2.21	+17.553%	2	817	-76.018%
2024-12-26	1.91	1.91	1.86	1.88	-35.616%	8	817	-71.809%
2024-12-20	2.92	2.92	2.92	2.92	-16.571%	4	817	-81.849%
2024-12-19	3.50	3.50	3.50	3.50	+38.889%	1	821	-84.857%
2024-12-18	2.00	2.52	1.95	2.52	+14.545%	51	821	-78.968%
2024-12-17	2.20	2.20	2.20	2.20	+27.907%	3	858	-75.909%
2024-12-16	1.72	1.72	1.72	1.72	-27.731%	235	855	-69.186%
2024-12-13	2.46	2.46	2.38	2.38	-66.000%	12	1,070	-77.731%
2024-12-12	7.00	7.00	7.00	7.00	+6.870%	5	1,074	-92.429%
2024-12-11	6.80	7.10	6.55	6.55	-27.384%	46	1,069	-91.908%
2024-12-10	9.10	9.20	8.65	9.02	+25.802%	102	1,089	-94.124%
2024-12-06	8.25	8.30	7.17	7.17	-23.316%	54	1,003	-92.608%
2024-12-05	9.20	9.35	9.20	9.35	-5.076%	5	978	-94.332%
2024-12-02	10.20	10.20	9.85	9.85	-19.919%	40	973	-94.619%
2024-11-27	12.30	12.30	12.30	12.30	+14.953%	2	973	-95.691%
2024-11-25	10.70	10.70	10.70	10.70	-6.957%	1	973	-95.047%
2024-11-22	11.50	11.50	11.50	11.50	0.000%	16	972	-95.391%
2024-11-21	11.25	11.50	11.25	11.50	-2.128%	6	964	-95.391%
2024-11-15	11.65	11.75	11.63	11.75	+25.267%	80	958	-95.489%
2024-11-14	9.20	9.38	9.20	9.38	+2.738%	2	977	-94.350%
2024-11-13	9.13	9.13	9.13	9.13	-19.559%	250	977	-94.195%
2024-11-04	11.35	11.35	11.35	11.35	-0.439%	1	977	-95.330%
2024-10-31	11.40	11.40	11.40	11.40	+18.135%	30	976	-95.351%
2024-10-30	9.65	9.65	9.65	9.65	+9.659%	13	952	-94.508%
2024-10-11	8.80	8.80	8.80	8.80	+8.642%	2	939	-93.977%
2024-10-09	8.32	8.32	8.10	8.10	-10.989%	30	938	-93.457%
2024-10-08	9.10	9.10	9.10	9.10	-7.801%	10	945	-94.176%
2024-10-04	10.64	10.69	9.87	9.87	-12.032%	258	935	-94.630%
2024-10-02	11.23	11.23	11.22	11.22	+11.089%	315	851	-95.276%
2024-09-26	10.10	10.10	10.10	10.10	-2.885%	1	546	-94.752%
2024-09-24	10.42	10.42	10.40	10.40	-5.282%	26	546	-94.904%
2024-09-23	11.60	11.60	10.98	10.98	-18.060%	180	521	-95.173%
2024-09-13	13.40	13.40	13.40	13.40	-45.815%	2	351	-96.045%
2024-09-09	24.45	25.09	24.40	24.73	+2.827%	29	350	-97.857%
2024-09-06	24.05	24.05	24.05	24.05	+48.457%	2	340	-97.796%
2024-08-28	16.20	16.20	16.20	16.20	+14.894%	3	340	-96.728%
2024-08-23	14.10	14.10	14.10	14.10	-4.730%	16	337	-96.241%
2024-08-19	14.80	14.80	14.80	14.80	-15.089%	1	337	-96.419%
2024-08-13	18.49	18.49	17.43	17.43	-14.559%	11	338	-96.959%
2024-08-12	20.40	20.40	20.40	20.40	-1.449%	1	338	-97.402%
2024-08-09	20.30	20.76	20.30	20.70	-2.817%	6	338	-97.440%
2024-08-06	21.50	21.80	21.30	21.30	-13.625%	59	336	-97.512%
2024-08-05	25.49	26.95	24.66	24.66	+37.765%	133	319	-97.851%
2024-08-01	17.56	17.90	17.56	17.90	+11.180%	16	245	-97.039%
2024-07-31	15.90	16.10	15.90	16.10	-15.618%	40	237	-96.708%
2024-07-30	19.08	19.08	19.08	19.08	+19.250%	8	199	-97.222%
2024-07-24	16.00	16.00	16.00	16.00	+25.984%	11	191	-96.688%
2024-07-23	13.00	13.00	12.57	12.70	-8.633%	22	180	-95.827%
2024-07-22	14.20	14.20	13.90	13.90	-3.472%	25	160	-96.187%
2024-07-19	14.40	14.40	14.40	14.40	-8.280%	6	151	-96.319%
2024-07-18	14.50	15.80	14.50	15.70	+17.164%	10	151	-96.624%
2024-07-17	13.40	13.40	13.40	13.40	+14.530%	2	150	-96.045%
2024-07-16	11.40	11.70	11.40	11.70	0.000%	8	148	-95.470%