Dark

AVGO20250620P166
AVGO Jun 20 2025 166.00 Put (AVGO250620P00166000)
option OPRA

EOD

May 12, 2025

1.13-50.655%(-1.16)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	1.28	1.28	1.12	1.13	-50.655%	27	1,802	0.000%
2025-05-09	2.16	2.29	2.16	2.29	-4.979%	66	1,811	-50.655%
2025-05-08	2.53	2.59	2.05	2.41	-16.319%	83	1,799	-53.112%
2025-05-07	3.45	3.45	2.88	2.88	-14.030%	10	1,773	-60.764%
2025-05-06	3.80	3.80	3.05	3.35	+8.065%	67	1,777	-66.269%
2025-05-05	3.10	3.22	2.93	3.10	+5.802%	41	1,795	-63.548%
2025-05-02	3.20	3.20	2.80	2.93	-21.867%	38	1,783	-61.433%
2025-05-01	4.16	4.16	3.62	3.75	-26.326%	123	1,789	-69.867%
2025-04-30	6.60	6.60	5.09	5.09	+0.792%	45	1,790	-77.800%
2025-04-29	5.15	5.35	5.05	5.05	-2.885%	105	1,798	-77.624%
2025-04-28	5.42	5.95	5.20	5.20	-6.643%	45	1,791	-78.269%
2025-04-25	6.24	6.60	5.24	5.57	-16.114%	52	1,769	-79.713%
2025-04-24	9.10	9.10	6.64	6.64	-33.400%	154	1,763	-82.982%
2025-04-23	9.45	9.97	8.87	9.97	-28.273%	20	1,623	-88.666%
2025-04-22	13.40	13.90	12.70	13.90	-17.409%	94	1,616	-91.871%
2025-04-21	14.37	17.02	14.37	16.83	+33.571%	30	1,555	-93.286%
2025-04-17	11.60	13.15	11.60	12.60	-3.448%	22	1,548	-91.032%
2025-04-16	11.95	14.80	11.55	13.05	+26.087%	223	1,548	-91.341%
2025-04-15	10.25	10.50	9.51	10.35	-5.909%	59	1,431	-89.082%
2025-04-14	10.95	12.50	10.21	11.00	-4.762%	185	1,392	-89.727%
2025-04-11	14.60	15.00	11.55	11.55	-23.000%	94	1,230	-90.216%
2025-04-10	12.80	17.25	12.80	15.00	+54.162%	137	1,250	-92.467%
2025-04-09	21.70	21.80	9.73	9.73	-59.289%	62	1,263	-88.386%
2025-04-08	16.05	23.90	15.13	23.90	+2.355%	73	1,242	-95.272%
2025-04-07	29.61	30.00	22.90	23.35	-9.846%	23	1,235	-95.161%
2025-04-04	24.93	30.61	24.93	25.90	+23.628%	56	1,234	-95.637%
2025-04-03	16.75	20.95	16.35	20.95	+82.969%	106	1,243	-94.606%
2025-04-02	14.30	14.30	11.15	11.45	-13.910%	21	1,259	-90.131%
2025-04-01	14.75	15.52	13.30	13.30	-11.862%	62	1,252	-91.504%
2025-03-31	16.00	16.85	15.09	15.09	+7.021%	63	1,221	-92.512%
2025-03-28	11.57	14.20	11.57	14.10	+25.333%	156	1,204	-91.986%
2025-03-27	9.95	12.10	9.95	11.25	+22.283%	49	1,152	-89.956%
2025-03-26	7.70	9.90	7.70	9.20	+36.296%	37	1,121	-87.717%
2025-03-25	6.15	6.75	6.15	6.75	+8.871%	4	1,109	-83.259%
2025-03-24	5.55	6.20	5.55	6.20	-17.333%	2	1,110	-81.774%
2025-03-20	7.50	7.50	7.50	7.50	+23.967%	1	1,108	-84.933%
2025-03-19	7.20	7.20	6.05	6.05	-27.976%	3	1,107	-81.322%
2025-03-18	8.40	8.40	8.40	8.40	+15.068%	1	1,107	-86.548%
2025-03-17	7.30	7.30	7.30	7.30	-2.013%	7	1,107	-84.521%
2025-03-14	7.45	7.85	7.20	7.45	-11.310%	934	1,112	-84.832%
2025-03-13	8.25	8.40	8.25	8.40	+2.066%	3	1,461	-86.548%
2025-03-12	8.10	8.23	7.90	8.23	-15.590%	14	1,461	-86.270%
2025-03-11	9.85	10.35	9.30	9.75	-12.946%	452	1,471	-88.410%
2025-03-10	11.75	11.75	11.20	11.20	+45.455%	4	1,042	-89.911%
2025-03-07	9.40	11.55	7.70	7.70	-39.370%	96	1,044	-85.325%
2025-03-06	12.60	12.75	12.25	12.70	+25.123%	91	1,027	-91.102%
2025-03-05	9.45	10.15	9.45	10.15	+12.528%	93	1,013	-88.867%
2025-03-04	12.20	12.20	9.02	9.02	-5.252%	18	942	-87.472%
2025-03-03	9.05	9.52	9.05	9.52	+20.506%	11	927	-88.130%
2025-02-28	7.30	7.90	7.21	7.90	+10.490%	8	926	-85.696%
2025-02-27	5.50	7.15	5.50	7.15	+48.958%	48	923	-84.196%
2025-02-24	4.80	4.80	4.80	4.80	+57.895%	1	893	-76.458%
2025-02-20	3.04	3.04	3.04	3.04	+5.556%	1	893	-62.829%
2025-02-14	2.88	2.88	2.88	2.88	-3.030%	2	893	-60.764%
2025-02-12	2.97	2.97	2.95	2.97	+0.678%	21	893	-61.953%
2025-02-11	2.95	2.95	2.95	2.95	-21.333%	1	900	-61.695%
2025-02-07	3.75	3.75	3.75	3.75	+13.636%	218	900	-69.867%
2025-02-05	3.30	3.30	3.30	3.30	-37.143%	10	863	-65.758%
2025-02-04	5.25	5.25	5.25	5.25	-9.483%	1	863	-78.476%
2025-01-30	5.20	5.95	5.20	5.80	-17.496%	34	863	-80.517%
2025-01-28	8.40	8.40	7.03	7.03	-17.294%	18	883	-83.926%
2025-01-27	5.60	9.10	5.60	8.50	+291.705%	19	879	-86.706%
2025-01-24	2.20	2.20	2.17	2.17	-55.258%	22	872	-47.926%
2025-01-13	4.85	4.85	4.85	4.85	-3.960%	5	865	-76.701%
2025-01-10	5.05	5.10	5.05	5.05	+16.092%	32	870	-77.624%
2025-01-08	4.35	4.35	4.35	4.35	+6.098%	2	884	-74.023%
2025-01-07	4.20	4.20	4.10	4.10	+5.128%	8	884	-72.439%
2025-01-06	3.70	4.05	3.70	3.90	-7.801%	15	891	-71.026%
2025-01-03	4.15	4.23	4.05	4.23	-3.864%	46	894	-73.286%
2025-01-02	3.80	4.40	3.75	4.40	+7.317%	21	914	-74.318%
2024-12-31	4.10	4.10	4.10	4.10	-14.583%	2	921	-72.439%
2024-12-30	4.80	4.80	4.80	4.80	+14.286%	1	921	-76.458%
2024-12-27	4.06	4.20	4.06	4.20	+18.310%	84	921	-73.095%
2024-12-26	3.55	3.55	3.55	3.55	-6.579%	39	940	-68.169%
2024-12-24	3.95	4.00	3.80	3.80	-21.649%	10	974	-70.263%
2024-12-23	4.85	4.85	4.85	4.85	-11.818%	1	974	-76.701%
2024-12-19	5.00	5.50	4.90	5.50	+22.222%	16	975	-79.455%
2024-12-18	4.50	4.50	4.50	4.50	+2.273%	2	971	-74.889%
2024-12-17	4.43	4.55	4.25	4.40	+35.385%	27	971	-74.318%
2024-12-16	3.65	3.75	3.25	3.25	-30.108%	7	973	-65.231%
2024-12-13	5.55	5.55	4.65	4.65	-63.672%	528	980	-75.699%
2024-12-12	13.95	13.95	12.80	12.80	-6.364%	10	1,080	-91.172%
2024-12-11	13.67	13.67	13.67	13.67	-6.689%	50	1,085	-91.734%
2024-12-10	14.65	14.65	14.65	14.65	+2.448%	5	1,085	-92.287%
2024-12-09	14.30	14.30	14.30	14.30	+6.004%	1	1,082	-92.098%
2024-12-06	13.49	13.49	13.49	13.49	-19.702%	2	1,082	-91.623%
2024-12-05	16.15	16.95	16.15	16.80	+11.258%	13	1,082	-93.274%
2024-12-04	15.10	15.10	15.04	15.10	-15.169%	72	1,092	-92.517%
2024-12-03	17.40	17.80	17.40	17.80	+1.136%	7	1,092	-93.652%
2024-12-02	17.05	17.75	16.95	17.60	-14.355%	117	1,089	-93.580%
2024-11-29	20.60	20.60	20.55	20.55	-3.294%	48	1,015	-94.501%
2024-11-27	21.98	21.98	21.25	21.25	+12.137%	42	1,040	-94.682%
2024-11-25	19.00	19.00	18.95	18.95	-2.821%	12	1,040	-94.037%
2024-11-22	19.55	19.55	19.50	19.50	-5.340%	14	1,039	-94.205%
2024-11-20	20.00	20.60	20.00	20.60	+8.707%	12	1,040	-94.515%
2024-11-19	19.00	19.00	18.95	18.95	-1.044%	2	1,030	-94.037%
2024-11-18	20.20	20.20	18.80	19.15	-4.250%	12	1,030	-94.099%
2024-11-15	18.60	20.00	18.60	20.00	+28.205%	30	1,022	-94.350%
2024-11-13	15.65	15.65	15.60	15.60	+7.586%	4	1,022	-92.756%
2024-11-11	14.50	14.50	14.50	14.50	-22.667%	3	1,020	-92.207%
2024-11-01	18.75	18.75	18.75	18.75	-3.846%	2	1,021	-93.973%
2024-10-31	19.50	19.50	19.50	19.50	+18.902%	1	1,020	-94.205%
2024-10-25	16.40	16.40	16.40	16.40	+16.643%	40	1,019	-93.110%
2024-10-17	14.17	14.19	13.85	14.06	-1.678%	106	1,055	-91.963%
2024-10-14	14.30	14.30	14.30	14.30	-4.667%	5	1,079	-92.098%
2024-10-11	15.00	15.00	15.00	15.00	+7.143%	8	1,074	-92.467%
2024-10-10	14.00	14.00	14.00	14.00	+0.358%	15	1,074	-91.929%
2024-10-09	16.10	16.10	13.95	13.95	-7.124%	95	1,069	-91.900%
2024-10-08	15.91	15.95	15.02	15.02	-11.386%	107	1,061	-92.477%
2024-10-04	17.05	17.05	16.95	16.95	+6.940%	168	983	-93.333%
2024-09-26	15.85	15.85	15.85	15.85	-8.009%	43	983	-92.871%
2024-09-24	17.18	17.23	17.18	17.23	-9.220%	50	983	-93.442%
2024-09-23	18.98	18.98	18.98	18.98	-15.644%	1	984	-94.046%
2024-09-16	22.60	22.60	22.40	22.50	+4.651%	6	984	-94.978%
2024-09-13	21.90	21.90	21.20	21.50	-1.149%	22	981	-94.744%
2024-09-12	23.50	23.50	21.55	21.75	-11.043%	82	1,010	-94.805%
2024-09-11	24.52	24.52	24.45	24.45	-13.908%	2	971	-95.378%
2024-09-10	29.00	29.00	28.40	28.40	-22.192%	2	972	-96.021%
2024-09-09	36.50	36.50	36.50	36.50	+4.585%	1	971	-96.904%
2024-09-06	34.90	34.90	34.90	34.90	+27.605%	2	971	-96.762%
2024-09-03	26.70	28.15	26.40	27.35	+16.383%	36	970	-95.868%
2024-08-29	23.22	23.50	23.08	23.50	-7.843%	45	1,000	-95.191%
2024-08-28	25.50	25.50	25.50	25.50	+11.842%	3	961	-95.569%
2024-08-26	22.20	23.10	22.20	22.80	+2.013%	100	961	-95.044%
2024-08-22	22.45	22.55	22.16	22.35	+0.540%	41	872	-94.944%
2024-08-21	22.33	22.38	22.00	22.23	+2.301%	12	893	-94.917%
2024-08-15	21.80	22.70	21.60	21.73	-17.376%	313	892	-94.800%
2024-08-13	27.50	27.50	26.30	26.30	-13.487%	23	982	-95.703%
2024-08-09	30.40	30.40	30.40	30.40	-13.143%	4	963	-96.283%
2024-08-07	35.00	35.00	35.00	35.00	+5.740%	1	963	-96.771%
2024-08-06	33.03	33.10	33.02	33.10	+5.079%	5	963	-96.586%
2024-08-01	31.50	31.50	31.50	31.50	+33.475%	1	963	-96.413%
2024-07-31	23.60	23.60	23.60	23.60	-16.460%	1	962	-95.212%
2024-07-29	28.25	28.25	28.25	28.25	-0.877%	2	962	-96.000%
2024-07-25	29.00	29.00	27.30	28.50	+9.615%	60	960	-96.035%
2024-07-24	25.20	26.10	25.20	26.00	+25.000%	14	998	-95.654%
2024-07-23	21.30	21.35	20.56	20.80	-8.772%	96	998	-94.567%
2024-07-22	22.90	22.90	22.80	22.80	-1.724%	3	936	-95.044%
2024-07-19	22.00	23.30	22.00	23.20	+0.913%	16	936	-95.129%
2024-07-18	23.00	25.50	22.99	22.99	+22.287%	13	930	-95.085%
2024-07-16	19.50	19.50	18.80	18.80	+4.444%	14	923	-93.989%
2024-07-15	17.80	18.24	17.80	18.00	0.000%	24	922	-93.722%