Dark

AVGO20250620P182
AVGO Jun 20 2025 182.00 Put (AVGO250620P00182000)
option OPRA

EOD

May 12, 2025

2.38-47.111%(-2.12)925

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	2.68	2.78	2.33	2.38	-47.111%	925	2,723	0.000%
2025-05-09	4.60	4.80	4.50	4.50	-10.000%	72	2,944	-47.111%
2025-05-08	5.30	5.30	4.35	5.00	-14.676%	275	3,182	-52.400%
2025-05-07	7.10	7.10	5.86	5.86	-9.288%	79	2,935	-59.386%
2025-05-06	7.60	7.60	6.46	6.46	+1.254%	34	2,928	-63.158%
2025-05-05	6.45	6.45	6.03	6.38	+5.281%	125	2,935	-62.696%
2025-05-02	6.10	6.40	5.80	6.06	-16.414%	120	2,843	-60.726%
2025-05-01	7.99	7.99	6.99	7.25	-30.288%	17	2,831	-67.172%
2025-04-30	12.92	12.92	10.25	10.40	+10.053%	99	2,829	-77.115%
2025-04-29	10.00	10.00	9.45	9.45	-5.025%	205	2,868	-74.815%
2025-04-28	10.22	11.65	9.95	9.95	-2.451%	95	2,853	-76.080%
2025-04-25	11.55	11.70	10.10	10.20	-17.275%	1,896	2,880	-76.667%
2025-04-24	16.35	16.35	12.00	12.33	-22.938%	309	2,034	-80.697%
2025-04-23	16.45	16.50	15.45	16.00	-26.941%	25	1,826	-85.125%
2025-04-22	23.60	23.60	20.80	21.90	-16.793%	20	1,817	-89.132%
2025-04-21	26.32	26.32	26.32	26.32	+36.727%	2	1,814	-90.957%
2025-04-17	19.25	19.25	19.25	19.25	-15.385%	1	1,812	-87.636%
2025-04-16	20.14	23.55	19.05	22.75	+33.431%	913	1,812	-89.538%
2025-04-15	15.50	17.05	15.50	17.05	-9.067%	18	2,241	-86.041%
2025-04-14	15.10	19.55	15.10	18.75	+5.042%	82	2,234	-87.307%
2025-04-11	21.20	22.40	17.73	17.85	-18.194%	302	2,224	-86.667%
2025-04-10	19.85	22.55	19.80	21.82	+35.192%	116	2,140	-89.093%
2025-04-09	21.00	21.00	16.14	16.14	-50.567%	173	2,156	-85.254%
2025-04-07	39.50	39.50	32.65	32.65	-4.644%	3	2,109	-92.711%
2025-04-04	39.60	41.45	34.24	34.24	+17.260%	18	2,108	-93.049%
2025-04-03	27.79	29.20	27.79	29.20	+41.748%	3	2,109	-91.849%
2025-04-02	19.65	20.60	19.65	20.60	-8.850%	12	2,109	-88.447%
2025-04-01	23.49	24.22	21.95	22.60	-11.891%	27	2,109	-89.469%
2025-03-31	25.30	25.70	25.30	25.65	+12.747%	3	2,116	-90.721%
2025-03-28	20.51	23.25	20.51	22.75	+14.899%	202	2,117	-89.538%
2025-03-27	18.65	20.75	18.35	19.80	+17.857%	62	2,083	-87.980%
2025-03-26	13.95	16.85	13.85	16.80	+35.484%	41	2,098	-85.833%
2025-03-25	11.45	12.40	11.20	12.40	+7.359%	167	2,088	-80.806%
2025-03-24	10.40	11.55	10.12	11.55	-8.696%	39	1,993	-79.394%
2025-03-21	12.70	13.30	12.20	12.65	-0.394%	466	1,986	-81.186%
2025-03-20	12.55	13.10	12.55	12.70	+1.600%	26	1,875	-81.260%
2025-03-19	14.28	14.28	12.40	12.50	-13.912%	26	1,853	-80.960%
2025-03-18	14.52	14.52	14.52	14.52	+25.714%	4	1,852	-83.609%
2025-03-17	12.88	12.88	11.55	11.55	-7.229%	3	1,848	-79.394%
2025-03-14	13.15	13.30	12.40	12.45	-10.432%	624	1,849	-80.884%
2025-03-13	13.25	13.96	13.25	13.90	+4.354%	4	1,976	-82.878%
2025-03-12	12.87	13.70	12.87	13.32	-4.516%	20	1,976	-82.132%
2025-03-11	15.90	15.95	13.95	13.95	-22.067%	12	1,971	-82.939%
2025-03-10	17.73	19.05	17.50	17.90	+28.777%	132	1,977	-86.704%
2025-03-07	15.40	18.65	13.50	13.90	-29.442%	2,312	2,035	-82.878%
2025-03-06	19.18	20.45	18.10	19.70	+35.862%	184	1,054	-87.919%
2025-03-05	15.92	16.30	14.50	14.50	-6.210%	124	1,022	-83.586%
2025-03-04	19.15	19.15	15.46	15.46	-9.059%	280	991	-84.605%
2025-03-03	16.95	17.00	16.95	17.00	+28.788%	44	874	-86.000%
2025-02-28	14.20	14.42	13.20	13.20	+34.010%	36	836	-81.970%
2025-02-27	9.85	9.85	9.85	9.85	+10.056%	2	822	-75.838%
2025-02-26	9.35	9.35	8.95	8.95	-21.145%	51	822	-73.408%
2025-02-25	10.51	11.35	10.40	11.35	+58.964%	3	823	-79.031%
2025-02-21	7.14	7.14	7.14	7.14	+24.825%	2	823	-66.667%
2025-02-19	5.72	5.72	5.72	5.72	+9.789%	1	823	-58.392%
2025-02-14	5.21	5.21	5.21	5.21	-3.160%	58	823	-54.319%
2025-02-13	5.38	5.38	5.38	5.38	+4.466%	1	823	-55.762%
2025-02-11	5.53	5.53	5.15	5.15	-26.429%	31	823	-53.786%
2025-02-07	6.93	7.05	6.93	7.00	+16.667%	48	809	-66.000%
2025-02-06	6.00	6.00	6.00	6.00	+4.348%	2	798	-60.333%
2025-02-05	5.75	5.75	5.71	5.75	-31.548%	8	798	-58.609%
2025-02-04	8.40	8.40	8.40	8.40	-5.085%	4	801	-71.667%
2025-02-03	8.85	8.85	8.85	8.85	+7.664%	3	799	-73.107%
2025-01-31	8.67	8.67	8.22	8.22	-15.258%	8	802	-71.046%
2025-01-30	9.55	9.70	9.55	9.70	-14.159%	31	804	-75.464%
2025-01-29	11.30	11.30	11.30	11.30	+1.802%	1	802	-78.938%
2025-01-28	13.67	13.67	11.00	11.10	-11.200%	6	802	-78.559%
2025-01-27	9.85	12.50	9.85	12.50	+184.091%	28	801	-80.960%
2025-01-22	4.40	4.40	4.40	4.40	-9.278%	1	807	-45.909%
2025-01-21	4.90	4.90	4.85	4.85	-19.835%	16	806	-50.928%
2025-01-16	6.05	6.05	6.05	6.05	-10.370%	1	806	-60.661%
2025-01-15	6.62	6.75	6.62	6.75	-17.683%	9	806	-64.741%
2025-01-14	7.85	8.30	7.60	8.20	+1.863%	16	810	-70.976%
2025-01-13	8.40	8.40	8.05	8.05	+0.625%	10	801	-70.435%
2025-01-10	8.60	8.60	8.00	8.00	+11.888%	28	804	-70.250%
2025-01-08	7.15	7.15	7.15	7.15	+3.623%	1	805	-66.713%
2025-01-07	7.10	7.10	6.90	6.90	+4.545%	7	805	-65.507%
2025-01-06	6.60	6.60	6.60	6.60	-10.204%	14	806	-63.939%
2025-01-02	7.35	7.35	7.35	7.35	+4.255%	3	811	-67.619%
2024-12-31	7.10	7.10	6.95	7.05	+0.714%	86	858	-66.241%
2024-12-30	7.65	7.65	7.00	7.00	+3.397%	27	858	-66.000%
2024-12-27	6.77	6.77	6.77	6.77	+10.984%	16	858	-64.845%
2024-12-26	6.10	6.10	6.10	6.10	-23.270%	8	854	-60.984%
2024-12-23	8.10	8.30	7.90	7.95	-24.286%	16	854	-70.063%
2024-12-19	9.25	10.50	9.25	10.50	+37.795%	381	851	-77.333%
2024-12-18	7.40	7.62	7.40	7.62	+5.103%	14	517	-68.766%
2024-12-17	7.35	7.45	7.00	7.25	+28.319%	10	530	-67.172%
2024-12-16	6.35	6.35	5.65	5.65	-26.719%	3	530	-57.876%
2024-12-13	9.10	9.10	7.71	7.71	-62.573%	422	530	-69.131%
2024-12-12	21.80	21.80	20.60	20.60	+4.941%	3	660	-88.447%
2024-12-11	19.70	19.70	19.63	19.63	-21.637%	322	658	-87.876%
2024-12-10	24.90	25.05	24.90	25.05	+13.605%	3	658	-90.499%
2024-12-09	21.05	22.30	21.05	22.05	+6.265%	6	655	-89.206%
2024-12-06	23.30	23.35	20.75	20.75	-18.307%	260	649	-88.530%
2024-12-05	24.65	25.80	24.60	25.40	-4.690%	83	543	-90.630%
2024-12-02	26.65	26.65	26.65	26.65	-10.570%	2	488	-91.069%
2024-11-22	29.80	29.80	29.80	29.80	-2.614%	10	488	-92.013%
2024-11-21	30.60	30.60	30.60	30.60	+6.806%	16	487	-92.222%
2024-11-19	28.60	28.65	28.55	28.65	+1.237%	25	487	-91.693%
2024-11-18	28.65	28.65	28.30	28.30	+9.478%	9	499	-91.590%
2024-11-14	25.85	25.85	25.85	25.85	+8.159%	1	504	-90.793%
2024-11-13	23.55	23.90	23.55	23.90	+6.459%	11	505	-90.042%
2024-11-12	22.45	22.50	22.40	22.45	+13.384%	25	507	-89.399%
2024-11-08	19.80	19.80	19.80	19.80	0.000%	2	507	-87.980%
2024-11-07	19.80	19.80	19.80	19.80	-26.937%	7	506	-87.980%
2024-11-04	27.04	27.10	27.04	27.10	+13.389%	2	499	-91.218%
2024-10-30	23.90	23.90	23.90	23.90	-8.077%	1	499	-90.042%
2024-10-28	26.00	26.00	26.00	26.00	-1.701%	50	500	-90.846%
2024-10-24	26.45	26.45	26.45	26.45	+3.725%	20	450	-91.002%
2024-10-23	23.60	25.50	23.35	25.50	+16.438%	41	443	-90.667%
2024-10-18	21.90	21.90	21.90	21.90	+3.791%	2	406	-89.132%
2024-10-17	21.10	21.10	21.10	21.10	-9.052%	1	405	-88.720%
2024-10-16	23.20	23.20	23.20	23.20	+11.807%	2	405	-89.741%
2024-10-10	20.75	20.75	20.75	20.75	-0.955%	1	405	-88.530%
2024-10-09	20.90	20.95	20.90	20.95	-7.628%	2	405	-88.640%
2024-10-08	22.68	22.68	22.68	22.68	-8.178%	10	405	-89.506%
2024-10-04	24.70	24.70	24.70	24.70	-11.151%	20	415	-90.364%
2024-10-01	27.80	27.80	27.80	27.80	-7.947%	10	405	-91.439%
2024-07-23	30.20	30.20	30.20	30.20	-13.467%	1	395	-92.119%
2024-07-18	34.90	34.90	34.90	34.90	+23.322%	1	395	-93.181%
2024-07-16	28.30	28.30	28.30	28.30	+6.391%	2	395	-91.590%
2024-07-15	25.70	26.60	25.70	26.60	0.000%	13	393	-91.053%