Dark

AVGO20250620P158
AVGO Jun 20 2025 158.00 Put (AVGO250620P00158000)
option OPRA

EOD

May 13, 2025

0.5600-28.205%(-0.2200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	0.62	0.62	0.56	0.56	-28.205%	2	4,421	0.000%
2025-05-12	0.86	0.86	0.78	0.78	-46.207%	60	4,422	-28.205%
2025-05-09	1.47	1.57	1.45	1.45	-8.228%	14	4,458	-61.379%
2025-05-08	1.67	1.74	1.41	1.58	-20.603%	40	4,458	-64.557%
2025-05-07	2.31	2.31	1.86	1.99	-11.556%	28	4,454	-71.859%
2025-05-06	2.58	2.58	2.11	2.25	+6.635%	283	4,460	-75.111%
2025-05-05	2.14	2.14	2.01	2.11	+2.927%	7	4,678	-73.460%
2025-05-02	2.30	2.33	2.04	2.05	-21.154%	56	4,673	-72.683%
2025-05-01	2.93	3.03	2.46	2.60	-28.767%	25	4,678	-78.462%
2025-04-30	5.05	5.05	3.65	3.65	+1.389%	23	4,680	-84.658%
2025-04-29	3.55	3.65	3.45	3.60	-2.703%	17	4,667	-84.444%
2025-04-28	3.85	4.40	3.70	3.70	-3.394%	84	4,668	-84.865%
2025-04-25	4.34	4.75	3.80	3.83	-19.706%	162	4,613	-85.379%
2025-04-24	5.99	5.99	4.77	4.77	-31.857%	39	4,603	-88.260%
2025-04-23	6.70	7.35	6.55	7.00	-30.348%	50	4,582	-92.000%
2025-04-22	11.40	11.40	9.60	10.05	-16.598%	52	4,565	-94.428%
2025-04-21	12.10	13.30	11.95	12.05	+21.106%	202	4,542	-95.353%
2025-04-17	9.90	10.25	9.40	9.95	+2.577%	27	4,435	-94.372%
2025-04-16	9.80	11.74	8.95	9.70	+25.000%	401	4,435	-94.227%
2025-04-15	7.65	7.85	7.35	7.76	-8.166%	29	4,511	-92.784%
2025-04-14	8.45	9.74	7.90	8.45	-10.106%	24	4,512	-93.373%
2025-04-11	11.72	11.75	9.40	9.40	-17.904%	68	4,498	-94.043%
2025-04-10	10.25	14.25	10.25	11.45	+53.691%	1,127	4,484	-95.109%
2025-04-09	17.50	18.05	7.45	7.45	-61.598%	669	4,777	-92.483%
2025-04-08	12.80	20.10	11.80	19.40	+1.042%	775	4,587	-97.113%
2025-04-07	25.00	25.00	16.20	19.20	-9.859%	1,886	4,655	-97.083%
2025-04-04	20.68	24.80	20.45	21.30	+29.641%	158	3,218	-97.371%
2025-04-03	12.75	16.48	12.45	16.43	+93.294%	239	3,188	-96.592%
2025-04-02	9.75	9.80	8.25	8.50	-22.727%	67	3,082	-93.412%
2025-04-01	11.10	11.80	10.45	11.00	+1.382%	11	3,108	-94.909%
2025-03-31	12.42	12.95	10.85	10.85	+1.402%	347	3,105	-94.839%
2025-03-28	9.45	10.85	9.45	10.70	+29.697%	42	2,921	-94.766%
2025-03-27	7.35	9.10	7.35	8.25	+15.385%	333	2,915	-93.212%
2025-03-26	5.50	7.25	5.50	7.15	+47.423%	33	2,833	-92.168%
2025-03-25	4.53	4.85	4.35	4.85	+11.494%	99	2,809	-88.454%
2025-03-24	4.10	4.35	3.95	4.35	-16.346%	18	2,877	-87.126%
2025-03-21	5.19	5.20	5.00	5.20	-5.455%	14	2,876	-89.231%
2025-03-20	5.05	5.50	5.05	5.50	+15.789%	2	2,880	-89.818%
2025-03-19	5.19	5.19	4.75	4.75	-24.000%	7	2,878	-88.211%
2025-03-18	6.40	6.60	6.25	6.25	+27.551%	4	2,872	-91.040%
2025-03-17	5.53	5.53	4.90	4.90	-11.712%	3	2,869	-88.571%
2025-03-14	5.74	5.74	5.55	5.55	-13.281%	12	2,867	-89.910%
2025-03-12	5.67	6.40	5.67	6.40	-4.478%	23	2,871	-91.250%
2025-03-11	7.35	7.90	6.65	6.70	-22.543%	51	2,869	-91.642%
2025-03-10	8.75	9.20	8.65	8.65	+39.291%	63	2,899	-93.526%
2025-03-07	7.05	9.00	6.18	6.21	-36.308%	84	2,926	-90.982%
2025-03-06	8.19	10.15	8.00	9.75	+37.324%	4,927	5,414	-94.256%
2025-03-05	7.75	7.80	7.10	7.10	-14.458%	16	4,176	-92.113%
2025-03-04	9.90	9.90	7.05	8.30	+38.103%	4	4,169	-93.253%
2025-03-03	6.43	6.43	6.00	6.01	-6.094%	12	4,168	-90.682%
2025-02-28	5.75	6.60	5.75	6.40	+34.737%	14	4,165	-91.250%
2025-02-27	4.75	4.75	4.75	4.75	+1.931%	1	4,169	-88.211%
2025-02-25	4.67	4.67	4.66	4.66	+33.143%	2	4,170	-87.983%
2025-02-24	3.07	3.50	3.07	3.50	+40.562%	7	4,170	-84.000%
2025-02-18	2.49	2.49	2.49	2.49	+10.177%	1	4,177	-77.510%
2025-02-13	2.26	2.26	2.26	2.26	-1.310%	2	4,177	-75.221%
2025-02-12	2.29	2.29	2.29	2.29	+10.096%	19	4,177	-75.546%
2025-02-11	2.20	2.20	2.08	2.08	-23.529%	2	4,196	-73.077%
2025-02-07	2.72	2.72	2.72	2.72	+3.422%	6	4,196	-79.412%
2025-02-06	2.60	2.63	2.60	2.63	+3.543%	3	4,196	-78.707%
2025-02-05	2.54	2.54	2.54	2.54	-35.696%	2	4,194	-77.953%
2025-02-03	3.95	3.95	3.95	3.95	+1.282%	1	4,194	-85.823%
2025-01-31	4.00	4.00	3.37	3.90	-2.985%	2,214	4,194	-85.641%
2025-01-30	4.02	4.02	4.02	4.02	-26.508%	2	4,411	-86.070%
2025-01-29	5.47	5.47	5.47	5.47	+8.317%	2	4,411	-89.762%
2025-01-28	5.80	6.03	5.05	5.05	-31.757%	7	4,411	-88.911%
2025-01-27	4.95	7.40	4.95	7.40	+351.220%	13	4,410	-92.432%
2025-01-22	1.88	1.88	1.64	1.64	-56.267%	287	4,418	-65.854%
2025-01-13	3.75	3.75	3.75	3.75	-2.597%	1	4,475	-85.067%
2025-01-10	3.85	3.85	3.85	3.85	+24.194%	8	4,476	-85.455%
2025-01-07	3.35	3.35	3.10	3.10	+5.442%	6	4,476	-81.935%
2025-01-06	2.75	2.96	2.75	2.94	-3.607%	24	4,477	-80.952%
2025-01-03	3.05	3.05	3.05	3.05	0.000%	4	4,491	-81.639%
2024-12-30	3.05	3.05	3.05	3.05	-3.175%	1	4,489	-81.639%
2024-12-27	3.15	3.15	3.15	3.15	+12.500%	2	4,489	-82.222%
2024-12-26	2.86	2.86	2.80	2.80	-40.426%	6	4,489	-80.000%
2024-12-20	4.70	4.70	4.70	4.70	+61.512%	1	4,485	-88.085%
2024-12-18	2.93	2.99	2.91	2.91	-9.063%	160	4,485	-80.756%
2024-12-17	3.20	3.20	3.20	3.20	+31.687%	5	4,645	-82.500%
2024-12-16	2.75	2.75	2.43	2.43	-30.571%	3	4,645	-76.955%
2024-12-13	4.00	4.16	3.50	3.50	-65.174%	370	4,646	-84.000%
2024-12-12	10.35	11.00	9.90	10.05	+2.030%	88	4,675	-94.428%
2024-12-11	10.45	10.45	9.85	9.85	-21.200%	49	4,652	-94.315%
2024-12-10	12.60	12.60	12.50	12.50	+13.636%	3	4,677	-95.520%
2024-12-09	11.00	11.00	11.00	11.00	+7.004%	1	4,677	-94.909%
2024-12-06	11.95	11.95	10.25	10.28	-22.415%	180	4,676	-94.553%
2024-12-05	13.25	13.25	13.25	13.25	+1.923%	7	4,633	-95.774%
2024-12-04	11.65	13.25	11.65	13.00	-3.202%	13	4,640	-95.692%
2024-12-03	13.45	13.62	13.43	13.43	-3.381%	7	4,645	-95.830%
2024-12-02	14.26	14.26	13.90	13.90	-13.396%	11	4,645	-95.971%
2024-11-29	16.40	16.40	15.81	16.05	-8.443%	390	4,641	-96.511%
2024-11-27	17.70	17.70	17.53	17.53	+20.897%	19	4,807	-96.805%
2024-11-26	14.50	14.50	14.50	14.50	-4.918%	2	4,807	-96.138%
2024-11-25	15.00	15.25	15.00	15.25	-1.294%	4	4,807	-96.328%
2024-11-22	15.55	15.55	15.45	15.45	-7.430%	10	4,807	-96.375%
2024-11-21	16.69	16.69	16.69	16.69	-3.078%	2	4,805	-96.645%
2024-11-20	15.92	17.22	15.92	17.22	+14.040%	11	4,805	-96.748%
2024-11-18	15.00	15.10	14.95	15.10	-1.948%	10	4,800	-96.291%
2024-11-15	14.41	15.40	14.41	15.40	+18.462%	122	4,792	-96.364%
2024-11-14	12.75	13.00	12.75	13.00	+31.181%	71	4,841	-95.692%
2024-11-08	9.91	9.91	9.91	9.91	-1.295%	4	4,816	-94.349%
2024-11-07	10.04	10.04	10.04	10.04	-12.314%	60	4,814	-94.422%
2024-11-06	12.00	12.00	11.45	11.45	-20.761%	6	4,754	-95.109%
2024-11-04	15.09	15.09	14.45	14.45	-5.863%	1,203	4,755	-96.125%
2024-11-01	14.95	15.48	14.95	15.35	-0.325%	6,006	3,543	-96.352%
2024-10-31	15.55	16.05	15.40	15.40	+16.667%	353	722	-96.364%
2024-10-25	13.20	13.20	13.20	13.20	+7.317%	42	777	-95.758%
2024-10-21	12.10	12.30	12.10	12.30	+6.034%	8	777	-95.447%
2024-10-17	11.20	11.60	11.20	11.60	+3.850%	343	769	-95.172%
2024-10-10	11.17	11.17	11.17	11.17	-7.686%	10	438	-94.987%
2024-10-09	12.10	12.10	12.10	12.10	-1.063%	1	439	-95.372%
2024-10-08	12.41	12.41	12.07	12.23	-24.506%	52	439	-95.421%
2024-10-01	16.20	16.20	16.20	16.20	+19.381%	32	441	-96.543%
2024-09-24	13.57	13.57	13.57	13.57	-10.900%	68	420	-95.873%
2024-09-23	15.23	15.23	15.23	15.23	-14.916%	1	488	-96.323%
2024-09-18	17.90	17.90	17.90	17.90	-3.243%	5	487	-96.872%
2024-09-16	18.60	18.60	18.40	18.50	+5.114%	8	487	-96.973%
2024-09-13	18.00	18.00	17.40	17.60	-2.493%	18	479	-96.818%
2024-09-12	18.60	18.60	17.90	18.05	-24.319%	80	470	-96.898%
2024-09-10	26.05	26.55	23.75	23.85	+2.581%	14	489	-97.652%
2024-09-05	23.30	23.30	23.25	23.25	+2.649%	41	502	-97.591%
2024-09-04	22.70	22.70	22.55	22.65	-1.948%	17	462	-97.528%
2024-09-03	22.00	23.10	22.00	23.10	+11.058%	76	448	-97.576%
2024-08-28	20.70	20.80	20.70	20.80	+9.474%	3	389	-97.308%
2024-08-15	19.00	19.00	19.00	19.00	-26.357%	2	389	-97.053%
2024-08-12	25.20	25.80	25.20	25.80	+0.389%	3	391	-97.829%
2024-08-09	25.70	25.70	25.70	25.70	-4.104%	4	391	-97.821%
2024-08-06	26.80	26.80	26.70	26.80	+16.017%	33	390	-97.910%
2024-07-25	23.30	23.30	22.90	23.10	+9.739%	14	390	-97.576%
2024-07-24	19.95	21.05	19.93	21.05	+23.824%	4	397	-97.340%
2024-07-23	17.02	17.02	17.00	17.00	-8.602%	6	397	-96.706%
2024-07-22	18.97	19.10	18.15	18.60	-5.102%	110	396	-96.989%
2024-07-19	18.34	19.60	18.34	19.60	-2.874%	26	297	-97.143%
2024-07-17	18.67	20.18	18.67	20.18	+34.533%	15	297	-97.225%
2024-07-16	15.70	15.70	15.00	15.00	+5.634%	66	309	-96.267%
2024-07-15	14.60	14.60	14.20	14.20	0.000%	25	280	-96.056%