Dark

AVGO20250620P165
AVGO Jun 20 2025 165.00 Put (AVGO250620P00165000)
option OPRA

EOD

May 12, 2025

1.05-48.529%(-0.99)2,334

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	1.22	1.26	1.05	1.05	-48.529%	2,334	3,759	0.000%
2025-05-09	2.18	2.20	2.00	2.04	-11.688%	102	4,496	-48.529%
2025-05-08	2.32	2.59	1.95	2.31	-12.167%	704	4,496	-54.545%
2025-05-07	3.17	3.35	2.63	2.63	-13.770%	285	4,266	-60.076%
2025-05-06	3.51	3.51	2.95	3.05	-2.866%	59	4,249	-65.574%
2025-05-05	3.25	3.25	2.75	3.14	+9.028%	133	4,258	-66.561%
2025-05-02	2.98	3.25	2.68	2.88	-25.964%	292	4,234	-63.542%
2025-05-01	3.95	4.06	3.40	3.89	-22.970%	127	4,213	-73.008%
2025-04-30	6.65	6.65	5.05	5.05	+1.000%	201	4,281	-79.208%
2025-04-29	5.40	5.40	4.65	5.00	+1.626%	171	4,207	-79.000%
2025-04-28	5.25	5.95	4.92	4.92	-4.836%	133	2,322	-78.659%
2025-04-25	6.15	6.35	5.03	5.17	-19.092%	260	2,276	-79.691%
2025-04-24	7.85	7.85	6.35	6.39	-35.127%	245	2,254	-83.568%
2025-04-23	9.19	9.85	8.47	9.85	-21.200%	266	2,124	-89.340%
2025-04-22	13.73	14.25	12.13	12.50	-14.384%	558	1,899	-91.600%
2025-04-21	14.10	16.50	14.10	14.60	+15.689%	82	1,652	-92.808%
2025-04-17	11.25	12.85	11.24	12.62	+1.856%	164	1,700	-91.680%
2025-04-16	12.36	14.52	11.26	12.39	+23.900%	55	1,700	-91.525%
2025-04-15	9.40	10.15	9.20	10.00	-5.749%	106	1,705	-89.500%
2025-04-14	9.56	11.78	9.56	10.61	-5.856%	125	1,684	-90.104%
2025-04-11	12.94	14.60	11.27	11.27	-21.189%	416	1,654	-90.683%
2025-04-10	12.10	17.12	11.85	14.30	+59.066%	186	1,571	-92.657%
2025-04-09	20.20	21.40	8.99	8.99	-59.321%	711	1,597	-88.320%
2025-04-08	15.16	22.10	14.45	22.10	-5.028%	1,365	1,859	-95.249%
2025-04-07	30.32	30.32	19.75	23.27	-7.805%	115	1,476	-95.488%
2025-04-04	25.75	30.16	25.08	25.24	+27.797%	198	1,409	-95.840%
2025-04-03	16.85	19.85	15.50	19.75	+77.928%	314	1,399	-94.684%
2025-04-02	13.90	13.96	10.95	11.10	-13.484%	106	1,277	-90.541%
2025-04-01	14.20	15.18	12.83	12.83	-8.029%	75	1,257	-91.816%
2025-03-31	15.30	16.46	13.75	13.95	+6.897%	211	1,229	-92.473%
2025-03-28	12.30	13.90	12.30	13.05	+14.273%	742	1,224	-91.954%
2025-03-27	10.20	12.00	10.20	11.42	+27.455%	103	1,369	-90.806%
2025-03-26	6.85	9.50	6.55	8.96	+38.272%	76	1,360	-88.281%
2025-03-25	5.95	6.48	5.90	6.48	+9.831%	12	1,326	-83.796%
2025-03-24	5.45	5.90	5.30	5.90	-13.235%	22	1,323	-82.203%
2025-03-21	7.59	7.59	6.80	6.80	-5.556%	12	1,323	-84.559%
2025-03-20	6.55	7.27	6.55	7.20	+19.008%	6	1,319	-85.417%
2025-03-19	7.60	7.60	6.05	6.05	-25.309%	26	1,320	-82.645%
2025-03-18	7.65	8.25	7.65	8.10	+17.733%	12	1,315	-87.037%
2025-03-17	7.10	7.10	6.88	6.88	-3.099%	19	1,314	-84.738%
2025-03-14	7.75	7.75	7.05	7.10	-15.476%	36	1,314	-85.211%
2025-03-13	8.06	8.40	8.06	8.40	+8.387%	11	1,310	-87.500%
2025-03-12	7.10	7.85	7.10	7.75	-8.284%	329	1,310	-86.452%
2025-03-11	9.45	10.15	8.20	8.45	-22.120%	47	1,137	-87.574%
2025-03-10	10.64	11.89	10.60	10.85	+41.830%	275	1,088	-90.323%
2025-03-07	9.60	11.35	7.65	7.65	-37.805%	224	1,088	-86.275%
2025-03-06	13.00	13.00	10.25	12.30	+22.754%	244	1,073	-91.463%
2025-03-05	9.15	10.02	9.15	10.02	-14.359%	98	969	-89.521%
2025-03-04	11.10	12.52	11.10	11.70	+12.825%	16	880	-91.026%
2025-03-03	6.90	11.00	6.90	10.37	+36.447%	269	880	-89.875%
2025-02-28	7.10	8.30	7.10	7.60	+7.801%	32	706	-86.184%
2025-02-27	4.98	7.05	4.98	7.05	+34.030%	24	694	-85.106%
2025-02-26	5.26	5.26	5.26	5.26	-19.325%	5	681	-80.038%
2025-02-25	6.63	6.63	5.93	6.52	+37.263%	64	678	-83.896%
2025-02-24	3.78	4.75	3.78	4.75	+64.360%	5	660	-77.895%
2025-02-20	2.89	2.89	2.89	2.89	-0.345%	1	657	-63.668%
2025-02-19	2.90	2.90	2.90	2.90	-7.937%	1	657	-63.793%
2025-02-18	3.15	3.15	3.15	3.15	+7.877%	1	656	-66.667%
2025-02-12	2.92	2.92	2.92	2.92	0.000%	4	656	-64.041%
2025-02-11	3.10	3.10	2.92	2.92	-16.571%	300	652	-64.041%
2025-02-07	3.50	3.50	3.50	3.50	+6.061%	2	413	-70.000%
2025-02-06	3.30	3.30	3.30	3.30	-36.538%	4	414	-68.182%
2025-01-30	5.07	5.42	5.07	5.20	-27.778%	34	414	-79.808%
2025-01-29	6.25	7.35	6.25	7.20	+3.448%	47	406	-85.417%
2025-01-28	7.85	7.85	6.96	6.96	-13.540%	7	385	-84.914%
2025-01-27	6.60	9.10	5.48	8.05	+277.934%	24	380	-86.957%
2025-01-24	2.11	2.13	2.11	2.13	-11.983%	20	363	-50.704%
2025-01-22	2.42	2.42	2.42	2.42	-5.837%	2	363	-56.612%
2025-01-21	2.57	2.57	2.57	2.57	-9.507%	2	363	-59.144%
2025-01-17	2.85	2.85	2.84	2.84	-18.857%	6	363	-63.028%
2025-01-16	3.40	3.50	3.40	3.50	-6.667%	6	363	-70.000%
2025-01-15	3.75	3.75	3.75	3.75	-23.469%	1	357	-72.000%
2025-01-10	4.85	4.90	4.85	4.90	+19.804%	8	356	-78.571%
2025-01-08	4.10	4.15	4.00	4.09	-4.439%	16	348	-74.328%
2025-01-07	4.30	4.30	3.90	4.28	+13.528%	14	348	-75.467%
2025-01-06	3.65	3.90	3.65	3.77	-12.326%	12	348	-72.149%
2025-01-03	4.30	4.30	4.30	4.30	+3.365%	2	351	-75.581%
2025-01-02	3.50	4.16	3.50	4.16	+6.667%	6	350	-74.760%
2024-12-31	4.05	4.05	3.90	3.90	0.000%	18	332	-73.077%
2024-12-30	4.20	4.20	3.86	3.90	+2.632%	13	332	-73.077%
2024-12-27	3.85	3.85	3.80	3.80	+11.765%	4	333	-72.368%
2024-12-26	3.80	3.80	3.40	3.40	-15.000%	5	331	-69.118%
2024-12-24	4.00	4.00	4.00	4.00	-8.046%	1	330	-73.750%
2024-12-23	4.75	4.75	4.35	4.35	-15.534%	9	330	-75.862%
2024-12-20	6.15	6.30	4.97	5.15	-18.254%	16	328	-79.612%
2024-12-19	4.75	6.30	4.75	6.30	+52.913%	42	330	-83.333%
2024-12-18	3.85	4.15	3.85	4.12	-1.435%	124	324	-74.515%
2024-12-17	4.10	4.18	4.09	4.18	+32.698%	11	350	-74.880%
2024-12-16	3.50	3.52	3.15	3.15	-26.230%	138	349	-66.667%
2024-12-13	5.25	5.50	4.20	4.27	-66.111%	216	266	-75.410%
2024-12-12	13.55	13.55	12.35	12.60	+9.375%	104	248	-91.667%
2024-12-11	11.52	11.52	11.52	11.52	-27.410%	2	211	-90.885%
2024-12-10	15.87	15.87	15.87	15.87	+14.585%	1	205	-93.384%
2024-12-09	13.85	13.85	13.85	13.85	+8.203%	2	204	-92.419%
2024-12-06	13.97	13.97	12.74	12.80	-22.424%	28	204	-91.797%
2024-12-04	15.59	16.50	15.59	16.50	-3.226%	5	202	-93.636%
2024-12-03	17.10	17.35	17.05	17.05	-1.159%	7	200	-93.842%
2024-12-02	16.61	17.25	16.61	17.25	-13.750%	3	195	-93.913%
2024-11-29	20.05	20.05	20.00	20.00	-3.195%	24	194	-94.750%
2024-11-27	21.55	21.55	20.66	20.66	+13.082%	4	179	-94.918%
2024-11-26	18.27	18.27	18.27	18.27	-2.560%	10	179	-94.253%
2024-11-25	18.35	18.75	18.35	18.75	-4.239%	4	189	-94.400%
2024-11-22	19.58	19.58	19.58	19.58	+6.298%	2	189	-94.637%
2024-11-19	18.42	18.42	18.42	18.42	+0.932%	1	188	-94.300%
2024-11-18	18.55	18.55	18.25	18.25	-5.879%	9	188	-94.247%
2024-11-15	19.39	19.39	19.39	19.39	+18.957%	4	180	-94.585%
2024-11-14	15.20	16.30	15.20	16.30	+4.487%	10	178	-93.558%
2024-11-13	15.60	15.60	15.60	15.60	+4.000%	1	184	-93.269%
2024-11-12	14.95	15.00	14.95	15.00	+6.762%	100	184	-93.000%
2024-11-11	14.05	14.05	14.05	14.05	+16.116%	1	158	-92.527%
2024-11-08	12.15	12.15	12.08	12.10	-2.655%	14	158	-91.322%
2024-11-07	12.40	12.43	12.33	12.43	-27.522%	14	154	-91.553%
2024-11-05	17.15	17.15	17.15	17.15	+21.631%	10	140	-93.878%
2024-10-18	14.10	14.10	14.10	14.10	-0.353%	2	130	-92.553%
2024-10-17	14.15	14.15	14.15	14.15	-11.285%	10	130	-92.580%
2024-10-16	15.18	15.95	15.18	15.95	+1.592%	23	120	-93.417%
2024-10-15	14.80	15.70	14.80	15.70	+11.903%	2	103	-93.312%
2024-10-14	14.02	14.03	14.02	14.03	-1.888%	5	103	-92.516%
2024-10-11	14.30	14.30	14.30	14.30	+7.519%	20	98	-92.657%
2024-10-10	13.75	13.75	13.30	13.30	-0.598%	7	88	-92.105%
2024-10-09	13.38	13.38	13.38	13.38	-8.669%	6	82	-92.152%
2024-10-08	14.94	14.94	14.65	14.65	-7.977%	6	76	-92.833%
2024-10-07	15.92	15.92	15.92	15.92	+4.462%	1	76	-93.405%
2024-09-26	15.20	15.24	15.10	15.24	-5.459%	4	75	-93.110%
2024-09-25	16.73	16.73	16.12	16.12	-13.843%	5	71	-93.486%
2024-09-23	18.73	18.73	18.71	18.71	+3.370%	20	69	-94.388%
2024-09-20	18.10	18.10	18.10	18.10	-4.586%	2	69	-94.199%
2024-09-19	18.97	18.97	18.97	18.97	-7.463%	1	68	-94.465%
2024-09-18	20.50	20.50	20.50	20.50	-6.818%	1	68	-94.878%
2024-09-16	22.00	22.00	21.90	22.00	+4.762%	3	68	-95.227%
2024-09-13	20.70	21.00	20.60	21.00	-3.359%	18	66	-95.000%
2024-09-12	22.00	22.00	21.15	21.73	-19.667%	33	64	-95.168%
2024-09-03	26.10	27.75	25.85	27.05	+16.847%	21	40	-96.118%
2024-08-29	23.15	23.15	23.15	23.15	+4.373%	1	49	-95.464%
2024-08-22	22.18	22.18	22.18	22.18	+4.131%	2	48	-95.266%
2024-08-15	21.20	21.30	21.20	21.30	-14.458%	7	46	-95.070%
2024-08-14	24.89	24.90	24.89	24.90	-4.231%	13	39	-95.783%
2024-08-13	27.00	27.00	26.00	26.00	-12.458%	14	27	-95.962%
2024-08-09	29.70	29.70	29.70	29.70	+24.790%	2	13	-96.465%
2024-08-01	23.80	23.80	23.80	23.80	-1.245%	10	12	-95.588%
2024-07-31	24.80	24.80	24.10	24.10	0.000%	12	12	-95.643%