Dark

AVGO20250620P190
AVGO Jun 20 2025 190.00 Put (AVGO250620P00190000)
option OPRA

EOD

May 12, 2025

3.26-49.142%(-3.15)2,192

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	3.85	4.25	3.23	3.26	-49.142%	2,192	6,304	0.000%
2025-05-09	6.52	7.00	6.41	6.41	-8.429%	304	5,938	-49.142%
2025-05-08	7.55	7.62	6.13	7.00	-15.663%	205	5,904	-53.429%
2025-05-07	9.55	9.70	7.80	8.30	-9.290%	353	5,810	-60.723%
2025-05-06	10.97	10.97	8.77	9.15	+4.811%	376	5,790	-64.372%
2025-05-05	9.55	9.55	8.30	8.73	+3.929%	83	5,805	-62.658%
2025-05-02	8.60	9.15	7.93	8.40	-21.933%	234	5,816	-61.190%
2025-05-01	10.80	11.01	9.53	10.76	-15.409%	2,019	5,810	-69.703%
2025-04-30	16.15	17.11	12.72	12.72	-4.361%	169	4,381	-74.371%
2025-04-29	13.59	13.59	12.60	13.30	+1.527%	484	4,382	-75.489%
2025-04-28	13.50	15.12	13.10	13.10	-2.457%	87	4,012	-75.115%
2025-04-25	15.05	15.45	13.40	13.43	-15.535%	314	3,972	-75.726%
2025-04-24	20.11	20.15	15.63	15.90	-27.891%	64	3,960	-79.497%
2025-04-23	20.71	22.05	19.86	22.05	-16.319%	47	3,940	-85.215%
2025-04-22	28.52	28.52	26.35	26.35	-14.169%	4	3,924	-87.628%
2025-04-21	28.15	31.00	28.15	30.70	+18.992%	20	3,921	-89.381%
2025-04-17	24.30	26.05	24.30	25.80	+6.480%	84	3,976	-87.364%
2025-04-16	25.80	27.40	23.30	24.23	+14.454%	34	3,976	-86.546%
2025-04-15	20.00	21.17	19.85	21.17	-9.607%	18	3,975	-84.601%
2025-04-14	19.50	23.45	19.50	23.42	+6.455%	31	3,972	-86.080%
2025-04-11	25.10	26.45	22.00	22.00	-19.414%	222	3,953	-85.182%
2025-04-10	26.90	30.20	26.90	27.30	+40.722%	11	3,854	-88.059%
2025-04-09	34.47	35.25	19.00	19.40	-50.573%	228	3,862	-83.196%
2025-04-08	29.00	39.35	28.95	39.25	-1.580%	63	3,977	-91.694%
2025-04-07	49.60	50.85	36.75	39.88	-9.977%	99	4,000	-91.825%
2025-04-04	45.40	50.95	44.00	44.30	+20.939%	162	4,073	-92.641%
2025-04-03	32.20	36.80	32.18	36.63	+47.404%	133	4,111	-91.100%
2025-04-02	27.10	27.30	24.05	24.85	-9.571%	107	4,097	-86.881%
2025-04-01	28.85	30.05	27.25	27.48	-5.241%	32	4,157	-88.137%
2025-03-31	32.25	32.73	29.00	29.00	+4.317%	109	4,185	-88.759%
2025-03-28	25.03	29.00	24.70	27.80	+16.027%	104	4,214	-88.273%
2025-03-27	22.50	25.12	22.50	23.96	+15.303%	98	4,187	-86.394%
2025-03-26	16.30	22.00	16.30	20.78	+27.095%	56	4,180	-84.312%
2025-03-25	15.50	16.35	14.80	16.35	+10.101%	749	4,172	-80.061%
2025-03-24	13.30	14.87	13.30	14.85	-4.563%	119	3,537	-78.047%
2025-03-21	17.65	17.65	15.56	15.56	-3.653%	50	3,496	-79.049%
2025-03-20	15.05	16.90	15.05	16.15	+9.492%	126	3,479	-79.814%
2025-03-19	17.92	18.20	14.00	14.75	-19.178%	100	3,457	-77.898%
2025-03-18	18.10	18.85	17.65	18.25	+22.483%	76	3,484	-82.137%
2025-03-17	17.81	17.81	14.77	14.90	-4.487%	53	3,475	-78.121%
2025-03-14	15.95	16.50	15.60	15.60	-13.092%	204	3,457	-79.103%
2025-03-13	17.35	18.96	17.22	17.95	+1.873%	934	2,715	-81.838%
2025-03-12	15.05	17.62	15.05	17.62	-7.749%	44	2,715	-81.498%
2025-03-11	21.20	21.20	17.45	19.10	-12.984%	104	2,725	-82.932%
2025-03-10	18.90	23.50	18.85	21.95	+27.246%	129	2,744	-85.148%
2025-03-07	20.25	22.65	16.87	17.25	-29.907%	854	2,728	-81.101%
2025-03-06	25.05	25.45	21.30	24.61	+31.604%	155	2,531	-86.753%
2025-03-05	19.22	20.70	18.35	18.70	+2.019%	208	2,521	-82.567%
2025-03-04	21.60	24.70	18.33	18.33	-15.021%	74	2,509	-82.215%
2025-03-03	18.46	21.90	17.35	21.57	+29.940%	66	2,517	-84.886%
2025-02-28	17.75	17.75	15.55	16.60	+5.732%	188	2,519	-80.361%
2025-02-27	10.71	15.80	10.71	15.70	+30.290%	9	2,552	-79.236%
2025-02-26	13.30	13.30	11.55	12.05	-13.867%	49	2,551	-72.946%
2025-02-25	13.09	14.68	12.83	13.99	+10.593%	248	2,552	-76.698%
2025-02-24	9.45	12.65	9.36	12.65	+33.580%	65	2,473	-74.229%
2025-02-21	8.07	9.85	8.07	9.47	+27.285%	48	2,431	-65.576%
2025-02-20	7.44	7.44	7.44	7.44	+0.541%	2	2,409	-56.183%
2025-02-19	8.00	8.05	7.40	7.40	-2.760%	19	2,411	-55.946%
2025-02-18	7.70	8.67	7.61	7.61	+8.097%	45	2,413	-57.162%
2025-02-14	6.95	7.60	6.95	7.04	+0.571%	26	2,379	-53.693%
2025-02-13	7.05	7.50	7.00	7.00	+3.704%	203	2,379	-53.429%
2025-02-12	6.75	6.75	6.75	6.75	+0.446%	2	2,262	-51.704%
2025-02-11	7.45	7.45	6.72	6.72	-6.014%	26	2,262	-51.488%
2025-02-10	8.51	8.51	7.15	7.15	-23.936%	44	2,248	-54.406%
2025-02-07	8.68	9.42	8.68	9.40	+18.239%	46	2,228	-65.319%
2025-02-06	7.82	8.00	7.82	7.95	+2.713%	23	2,212	-58.994%
2025-02-05	8.57	8.57	7.35	7.74	-28.991%	9	2,212	-57.881%
2025-02-04	10.90	10.90	10.90	10.90	-6.438%	10	2,211	-70.092%
2025-02-03	12.45	12.45	11.05	11.65	+6.393%	15	2,201	-72.017%
2025-01-31	9.75	10.95	9.47	10.95	-10.612%	80	2,200	-70.228%
2025-01-30	10.85	12.29	10.85	12.25	-17.785%	16	2,199	-73.388%
2025-01-29	13.20	15.55	13.20	14.90	-1.325%	24	2,201	-78.121%
2025-01-28	16.55	16.55	15.10	15.10	-7.645%	16	2,194	-78.411%
2025-01-27	12.80	19.30	11.75	16.35	+197.273%	339	2,187	-80.061%
2025-01-24	5.45	5.50	5.27	5.50	-14.729%	10	2,201	-40.727%
2025-01-23	6.35	6.45	6.35	6.45	+19.888%	5	2,198	-49.457%
2025-01-22	5.50	5.50	5.35	5.38	-11.803%	6	2,198	-39.405%
2025-01-21	6.20	6.20	6.10	6.10	-12.230%	2	2,200	-46.557%
2025-01-17	7.20	7.20	6.82	6.95	-16.766%	114	2,220	-53.094%
2025-01-16	7.54	8.35	7.50	8.35	-7.735%	83	2,220	-60.958%
2025-01-15	8.50	9.05	8.40	9.05	-11.707%	37	2,166	-63.978%
2025-01-14	9.75	10.30	9.65	10.25	+1.485%	42	2,154	-68.195%
2025-01-13	10.40	10.60	9.66	10.10	-2.415%	49	2,123	-67.723%
2025-01-10	10.20	11.10	10.16	10.35	+13.115%	90	2,097	-68.502%
2025-01-08	9.40	10.15	9.15	9.15	+3.390%	474	2,049	-64.372%
2025-01-07	7.80	9.40	7.80	8.85	+4.734%	65	2,049	-63.164%
2025-01-06	7.63	8.46	7.61	8.45	-2.874%	104	2,048	-61.420%
2025-01-03	8.80	8.85	8.70	8.70	-5.435%	28	1,986	-62.529%
2025-01-02	8.18	9.70	8.18	9.20	+3.371%	320	1,986	-64.565%
2024-12-31	8.55	9.00	8.55	8.90	+2.299%	7	1,888	-63.371%
2024-12-30	9.90	9.90	8.60	8.70	+5.968%	16	1,888	-62.529%
2024-12-27	7.80	8.66	7.80	8.21	+10.201%	168	1,879	-60.292%
2024-12-26	8.30	8.45	7.45	7.45	-12.353%	83	1,874	-56.242%
2024-12-24	8.25	8.57	8.25	8.50	-12.821%	28	1,873	-61.647%
2024-12-23	10.60	10.60	9.65	9.75	-20.732%	68	1,873	-66.564%
2024-12-20	11.92	12.30	10.40	12.30	-2.226%	146	1,855	-73.496%
2024-12-19	11.25	12.65	11.25	12.58	+1.288%	118	1,741	-74.086%
2024-12-18	9.45	12.42	9.25	12.42	+35.886%	22	1,640	-73.752%
2024-12-17	8.50	9.77	8.10	9.14	+25.205%	198	1,639	-64.333%
2024-12-16	8.28	8.42	7.25	7.30	-27.579%	1,458	1,630	-55.342%
2024-12-13	11.97	12.20	9.92	10.08	-59.599%	576	569	-67.659%
2024-12-12	26.60	26.60	24.95	24.95	+2.464%	2	414	-86.934%
2024-12-11	24.35	24.35	24.35	24.35	-18.833%	90	414	-86.612%
2024-12-10	27.50	30.00	27.50	30.00	+11.940%	3	414	-89.133%
2024-12-09	26.90	26.90	26.80	26.80	+5.929%	5	411	-87.836%
2024-12-06	28.20	28.20	25.30	25.30	-33.718%	18	407	-87.115%
2024-11-27	38.17	38.17	38.17	38.17	+12.100%	6	392	-91.459%
2024-11-21	35.50	35.55	33.75	34.05	+18.229%	57	392	-90.426%
2024-11-13	28.60	28.80	28.55	28.80	+18.763%	98	390	-88.681%
2024-11-07	24.10	24.25	24.10	24.25	-23.670%	4	391	-86.557%
2024-11-04	31.44	31.77	31.44	31.77	-2.725%	2	388	-89.739%
2024-10-31	32.66	32.66	32.66	32.66	+18.591%	1	387	-90.018%
2024-10-30	27.54	27.54	27.54	27.54	-7.584%	1	388	-88.163%
2024-10-25	29.80	29.80	29.80	29.80	-0.832%	28	388	-89.060%
2024-10-23	28.35	30.30	28.35	30.05	+10.886%	23	374	-89.151%
2024-10-22	27.10	27.10	27.10	27.10	-1.095%	15	367	-87.970%
2024-10-21	26.20	27.50	26.20	27.40	+1.107%	178	352	-88.102%
2024-10-18	27.10	27.10	27.10	27.10	+6.483%	6	194	-87.970%
2024-10-17	25.45	25.45	25.45	25.45	-9.366%	2	194	-87.191%
2024-10-16	28.08	28.08	28.08	28.08	+3.425%	2	194	-88.390%
2024-10-11	27.15	27.15	27.15	27.15	+7.312%	2	192	-87.993%
2024-10-10	25.30	25.30	25.30	25.30	+2.429%	11	192	-87.115%
2024-10-09	26.55	26.55	24.70	24.70	-16.129%	8	181	-86.802%
2024-09-26	29.45	29.45	29.45	29.45	-21.151%	19	177	-88.930%
2024-09-16	37.91	38.20	37.03	37.35	+3.463%	20	186	-91.272%
2024-09-13	36.10	36.10	36.10	36.10	-1.096%	2	180	-90.970%
2024-09-12	37.57	37.59	36.00	36.50	-32.093%	19	180	-91.068%
2024-09-06	53.75	53.75	53.75	53.75	+34.712%	2	178	-93.935%
2024-08-26	40.40	40.40	39.90	39.90	-17.698%	37	178	-91.830%
2024-08-07	48.48	48.48	48.48	48.48	+48.620%	19	141	-93.276%
2024-07-16	32.62	32.62	32.62	32.62	0.000%	1	141	-90.006%