Dark

AVGO20250620P180
AVGO Jun 20 2025 180.00 Put (AVGO250620P00180000)
option OPRA

EOD

May 12, 2025

2.05-50.000%(-2.05)1,296

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	2.43	2.60	2.05	2.05	-50.000%	1,296	8,739	0.000%
2025-05-09	4.33	4.45	4.05	4.10	-8.889%	315	7,993	-50.000%
2025-05-08	4.68	5.19	3.95	4.50	-13.462%	204	8,008	-54.444%
2025-05-07	6.00	6.21	5.00	5.20	-9.879%	175	8,009	-60.577%
2025-05-06	7.21	7.21	5.77	5.77	-4.628%	314	7,981	-64.471%
2025-05-05	6.35	6.35	5.43	6.05	+8.618%	140	7,787	-66.116%
2025-05-02	6.10	6.19	5.24	5.57	-21.549%	718	7,800	-63.196%
2025-05-01	7.42	7.62	6.40	7.10	-20.847%	398	7,610	-71.127%
2025-04-30	11.50	12.20	8.97	8.97	-2.606%	260	7,528	-77.146%
2025-04-29	9.46	9.71	8.75	9.21	-0.108%	1,331	7,432	-77.742%
2025-04-28	9.85	10.75	9.10	9.22	-1.285%	656	6,634	-77.766%
2025-04-25	10.60	11.40	9.32	9.34	-17.345%	1,342	5,662	-78.051%
2025-04-24	15.35	15.35	11.06	11.30	-30.247%	2,139	5,643	-81.858%
2025-04-23	14.75	16.35	14.37	16.20	-23.404%	1,227	3,824	-87.346%
2025-04-22	22.67	22.67	20.44	21.15	-10.419%	36	3,034	-90.307%
2025-04-21	22.25	24.94	22.25	23.61	+21.638%	30	3,024	-91.317%
2025-04-17	17.85	20.10	17.65	19.41	+1.783%	58	3,033	-89.438%
2025-04-16	19.90	21.87	17.83	19.07	+18.374%	85	3,033	-89.250%
2025-04-15	15.80	16.34	14.78	16.11	-6.609%	44	3,037	-87.275%
2025-04-14	15.87	18.00	15.45	17.25	+2.985%	48	3,024	-88.116%
2025-04-11	19.70	21.35	16.50	16.75	-24.888%	208	2,998	-87.761%
2025-04-10	19.15	24.40	18.40	22.30	+51.701%	325	2,987	-90.807%
2025-04-09	29.70	29.83	14.10	14.70	-53.875%	104	2,881	-86.054%
2025-04-08	23.53	31.87	21.87	31.87	-0.717%	84	2,878	-93.568%
2025-04-07	41.25	44.10	30.80	32.10	-1.140%	1,652	2,907	-93.614%
2025-04-04	36.24	43.05	32.46	32.47	+7.056%	1,438	4,440	-93.686%
2025-04-03	24.40	30.33	24.40	30.33	+65.738%	94	4,445	-93.241%
2025-04-02	18.61	19.50	18.30	18.30	-12.356%	30	4,468	-88.798%
2025-04-01	22.25	22.80	20.80	20.88	-2.657%	139	4,465	-90.182%
2025-03-31	23.45	25.65	21.45	21.45	+3.623%	144	4,520	-90.443%
2025-03-28	19.55	22.13	19.20	20.70	+8.947%	136	4,534	-90.097%
2025-03-27	17.63	19.70	17.25	19.00	+24.021%	139	4,524	-89.211%
2025-03-26	12.25	16.26	12.25	15.32	+33.799%	510	4,515	-86.619%
2025-03-25	10.99	11.60	10.55	11.45	+8.019%	1,250	4,591	-82.096%
2025-03-24	10.14	10.60	9.42	10.60	-6.195%	415	5,115	-80.660%
2025-03-21	12.89	12.89	11.28	11.30	-4.237%	82	5,024	-81.858%
2025-03-20	11.75	12.40	11.05	11.80	+9.057%	114	5,014	-82.627%
2025-03-19	13.10	13.50	10.03	10.82	-18.340%	131	5,015	-81.054%
2025-03-18	12.85	13.69	12.80	13.25	+21.560%	98	5,004	-84.528%
2025-03-17	14.25	14.25	10.90	10.90	-7.076%	27	4,940	-81.193%
2025-03-14	11.90	12.55	11.50	11.73	-16.809%	358	4,966	-82.523%
2025-03-13	13.00	14.30	12.30	14.10	+9.472%	410	4,902	-85.461%
2025-03-12	11.95	13.20	11.40	12.88	-4.593%	2,198	4,902	-84.084%
2025-03-11	15.56	16.10	13.33	13.50	-21.739%	127	3,365	-84.815%
2025-03-10	14.63	18.35	14.00	17.25	+39.113%	1,182	3,375	-88.116%
2025-03-07	15.05	17.70	12.40	12.40	-35.751%	1,338	2,788	-83.468%
2025-03-06	18.84	20.05	16.25	19.30	+37.857%	278	2,552	-89.378%
2025-03-05	14.55	16.20	13.62	14.00	-4.110%	130	2,489	-85.357%
2025-03-04	16.70	18.60	14.46	14.60	-9.988%	190	2,441	-85.959%
2025-03-03	11.20	17.07	11.20	16.22	+34.606%	147	2,437	-87.361%
2025-02-28	13.40	13.77	11.50	12.05	-3.831%	182	2,432	-82.988%
2025-02-27	7.32	12.55	7.32	12.53	+51.146%	42	2,447	-83.639%
2025-02-26	9.25	9.25	8.10	8.29	-19.358%	128	2,464	-75.271%
2025-02-25	9.68	11.10	9.40	10.28	+14.222%	191	2,453	-80.058%
2025-02-24	6.76	9.00	6.76	9.00	+29.870%	1,119	2,477	-77.222%
2025-02-21	5.25	7.00	5.05	6.93	+30.755%	636	1,542	-70.418%
2025-02-20	5.43	5.44	5.30	5.30	+1.923%	22	1,242	-61.321%
2025-02-19	5.76	5.76	5.20	5.20	-13.043%	15	1,250	-60.577%
2025-02-18	5.80	5.98	5.80	5.98	+21.792%	2	1,253	-65.719%
2025-02-14	5.50	5.50	4.91	4.91	-3.156%	18	1,250	-58.248%
2025-02-13	4.80	5.30	4.80	5.07	+7.415%	103	1,250	-59.566%
2025-02-11	5.50	5.50	4.72	4.72	-5.600%	37	1,174	-56.568%
2025-02-10	5.75	5.75	5.00	5.00	-25.926%	53	1,190	-59.000%
2025-02-07	5.20	6.75	5.20	6.75	+20.321%	418	1,188	-69.630%
2025-02-06	5.41	6.03	5.41	5.61	+3.889%	64	1,193	-63.458%
2025-02-05	6.20	6.57	5.30	5.40	-29.227%	279	1,175	-62.037%
2025-02-04	7.71	7.80	7.55	7.63	-5.217%	5	1,303	-73.132%
2025-02-03	9.45	9.45	8.05	8.05	-1.469%	7	1,305	-74.534%
2025-01-31	7.66	8.17	6.97	8.17	-11.866%	46	1,304	-74.908%
2025-01-30	8.00	9.27	7.89	9.27	-19.391%	11	1,308	-77.886%
2025-01-29	10.72	11.95	10.72	11.50	+11.650%	39	1,308	-82.174%
2025-01-28	12.30	13.00	10.30	10.30	-21.970%	206	1,301	-80.097%
2025-01-27	10.63	15.00	9.09	13.20	+256.757%	476	1,314	-84.470%
2025-01-24	3.60	3.70	3.58	3.70	-16.854%	16	1,110	-44.595%
2025-01-23	4.50	4.50	4.45	4.45	+9.877%	2	1,111	-53.933%
2025-01-22	4.00	4.05	3.77	4.05	-8.578%	25	1,112	-49.383%
2025-01-21	4.63	4.63	4.29	4.43	-11.400%	10	1,133	-53.725%
2025-01-17	5.17	5.17	5.00	5.00	-13.495%	8	1,137	-59.000%
2025-01-16	5.20	5.78	5.20	5.78	-9.546%	6	1,137	-64.533%
2025-01-15	6.80	6.80	6.27	6.39	-15.921%	9	1,138	-67.919%
2025-01-14	7.20	7.70	7.10	7.60	+0.264%	18	1,142	-73.026%
2025-01-13	7.60	7.80	7.55	7.58	-0.915%	25	1,137	-72.955%
2025-01-10	7.49	8.10	7.49	7.65	+13.839%	78	1,137	-73.203%
2025-01-08	7.20	7.45	6.72	6.72	-0.444%	25	1,116	-69.494%
2025-01-07	6.60	6.75	6.55	6.75	+8.000%	7	1,116	-69.630%
2025-01-06	5.70	6.30	5.70	6.25	-8.088%	66	1,115	-67.200%
2025-01-03	6.84	6.95	6.55	6.80	-2.579%	108	1,110	-69.853%
2025-01-02	5.80	6.98	5.80	6.98	+5.758%	28	1,109	-70.630%
2024-12-31	6.34	6.65	6.34	6.60	+3.125%	143	1,021	-68.939%
2024-12-30	7.11	7.11	6.20	6.40	+4.065%	13	1,021	-67.969%
2024-12-27	6.00	6.55	6.00	6.15	+10.018%	44	1,012	-66.667%
2024-12-26	6.00	6.00	5.50	5.59	-9.106%	15	1,019	-63.327%
2024-12-24	6.37	6.59	6.05	6.15	-13.380%	211	928	-66.667%
2024-12-23	7.50	7.80	7.10	7.10	-11.250%	42	928	-71.127%
2024-12-20	8.29	8.29	7.87	8.00	-20.000%	46	912	-74.375%
2024-12-19	8.15	10.00	7.99	10.00	+11.483%	32	873	-79.500%
2024-12-18	6.48	8.97	6.48	8.97	+31.912%	127	852	-77.146%
2024-12-17	6.23	7.30	6.07	6.80	+32.039%	57	788	-69.853%
2024-12-16	6.00	6.11	5.15	5.15	-31.968%	324	770	-60.194%
2024-12-13	9.38	9.60	7.00	7.57	-61.960%	846	810	-72.919%
2024-12-12	19.80	20.85	19.20	19.90	+9.401%	64	805	-89.698%
2024-12-11	18.55	18.55	18.19	18.19	-23.732%	11	778	-88.730%
2024-12-10	21.75	23.85	21.70	23.85	+16.398%	12	753	-91.405%
2024-12-06	22.20	22.20	20.49	20.49	-14.802%	16	742	-89.995%
2024-12-05	23.50	24.60	23.50	24.05	+2.253%	74	737	-91.476%
2024-12-04	22.38	23.52	22.05	23.52	-7.036%	12	678	-91.284%
2024-12-03	25.05	25.40	25.02	25.30	-1.748%	107	678	-91.897%
2024-12-02	25.75	25.75	25.40	25.75	-8.200%	36	767	-92.039%
2024-11-27	28.05	28.05	28.05	28.05	+2.372%	3	765	-92.692%
2024-11-19	27.40	27.45	27.40	27.40	+20.440%	62	765	-92.518%
2024-11-14	22.75	22.75	22.75	22.75	+0.442%	5	763	-90.989%
2024-11-13	22.45	22.70	22.45	22.65	+7.346%	11	763	-90.949%
2024-11-12	21.10	21.10	21.10	21.10	+13.137%	4	759	-90.284%
2024-11-08	18.65	18.65	18.65	18.65	-0.798%	10	758	-89.008%
2024-11-07	18.72	19.02	18.55	18.80	-12.558%	19	758	-89.096%
2024-11-06	21.50	21.50	21.50	21.50	-9.664%	1	748	-90.465%
2024-11-05	23.80	23.80	23.80	23.80	-9.402%	1	749	-91.387%
2024-11-04	26.27	26.27	26.27	26.27	-0.831%	1	748	-92.196%
2024-10-31	26.49	26.49	26.49	26.49	+8.789%	1	748	-92.261%
2024-10-23	24.25	24.35	24.25	24.35	+11.697%	7	748	-91.581%
2024-10-21	21.80	21.80	21.80	21.80	-0.229%	1	741	-90.596%
2024-10-18	21.85	21.85	21.85	21.85	+8.978%	2	741	-90.618%
2024-10-17	19.90	20.05	19.90	20.05	-12.254%	22	740	-89.776%
2024-10-16	22.85	22.85	22.85	22.85	-0.609%	1	726	-91.028%
2024-10-15	23.19	23.19	22.99	22.99	+12.807%	8	726	-91.083%
2024-10-14	21.13	21.13	20.38	20.38	-4.094%	2	720	-89.941%
2024-10-11	22.45	22.45	21.25	21.25	+8.974%	220	719	-90.353%
2024-10-10	19.90	19.90	19.50	19.50	-8.192%	7	717	-89.487%
2024-10-09	21.24	21.24	21.24	21.24	+0.189%	2	710	-90.348%
2024-10-08	22.30	22.30	21.20	21.20	-14.170%	114	712	-90.330%
2024-10-03	24.70	24.70	24.70	24.70	+0.816%	1	632	-91.700%
2024-09-27	24.55	24.55	24.15	24.50	+8.551%	34	631	-91.633%
2024-09-26	21.95	22.57	21.95	22.57	-6.736%	16	632	-90.917%
2024-09-25	23.70	24.20	23.23	24.20	+0.749%	102	637	-91.529%
2024-09-24	23.80	24.02	23.80	24.02	-8.495%	11	714	-91.465%
2024-09-23	26.40	26.40	26.25	26.25	+2.140%	23	714	-92.190%
2024-09-20	26.76	26.86	25.70	25.70	-16.558%	48	711	-92.023%
2024-09-17	30.53	30.90	30.50	30.80	+0.752%	12	691	-93.344%
2024-09-16	30.48	30.57	30.43	30.57	+5.779%	12	687	-93.294%
2024-09-13	28.90	28.90	28.90	28.90	-28.092%	18	681	-92.907%
2024-09-10	40.19	40.19	40.19	40.19	-13.084%	4	680	-94.899%
2024-09-06	45.25	46.24	45.25	46.24	+25.074%	18	676	-95.567%
2024-09-03	33.37	36.97	33.37	36.97	+32.036%	11	676	-94.455%
2024-08-22	28.00	28.00	28.00	28.00	-5.787%	2	672	-92.679%
2024-08-15	31.00	31.00	29.66	29.72	-8.215%	213	672	-93.102%
2024-08-14	32.40	32.40	32.38	32.38	-7.221%	6	719	-93.669%
2024-08-13	37.20	37.45	34.90	34.90	-12.750%	5	713	-94.126%
2024-08-01	40.00	40.00	40.00	40.00	+23.839%	10	708	-94.875%
2024-07-31	33.10	33.10	32.00	32.30	-21.008%	8	708	-93.653%
2024-07-30	40.89	40.89	40.89	40.89	+17.771%	1	702	-94.987%
2024-07-24	34.71	34.72	34.71	34.72	+20.138%	2	703	-94.096%
2024-07-23	28.90	28.90	28.90	28.90	-8.976%	1	705	-92.907%
2024-07-19	31.74	31.75	31.74	31.75	-6.065%	10	705	-93.543%
2024-07-18	32.40	33.90	32.40	33.80	+26.119%	21	710	-93.935%
2024-07-16	26.80	26.80	26.80	26.80	+3.077%	6	701	-92.351%
2024-07-15	27.25	27.25	25.20	26.00	0.000%	7	701	-92.115%