Dark

AVGO20250620P192
AVGO Jun 20 2025 192.00 Put (AVGO250620P00192000)
option OPRA

EOD

May 12, 2025

3.84-45.299%(-3.18)142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	3.85	4.50	3.77	3.84	-45.299%	142	1,773	0.000%
2025-05-09	7.14	7.57	7.02	7.02	-5.135%	344	1,768	-45.299%
2025-05-08	8.20	8.50	6.85	7.40	-25.628%	29	1,690	-48.108%
2025-05-07	9.75	10.45	9.30	9.95	-1.290%	26	1,693	-61.407%
2025-05-06	10.72	10.72	10.00	10.08	+4.456%	27	1,681	-61.905%
2025-05-05	9.70	9.70	9.18	9.65	+8.427%	13	1,685	-60.207%
2025-05-02	9.07	9.98	8.65	8.90	-16.822%	48	1,686	-56.854%
2025-05-01	11.60	11.60	10.53	10.70	-26.712%	245	1,694	-64.112%
2025-04-30	17.60	18.25	14.60	14.60	+4.286%	69	1,659	-73.699%
2025-04-29	14.67	14.85	13.78	14.00	-1.408%	83	1,702	-72.571%
2025-04-28	14.80	16.30	14.19	14.20	-0.699%	64	1,712	-72.958%
2025-04-25	16.10	16.65	14.07	14.30	-13.491%	98	1,679	-73.147%
2025-04-24	17.95	17.95	16.53	16.53	-29.208%	43	1,693	-76.770%
2025-04-23	22.35	23.35	21.65	23.35	-28.308%	38	1,671	-83.555%
2025-04-21	30.15	33.78	30.15	32.57	+16.321%	12	1,643	-88.210%
2025-04-16	25.55	28.00	25.55	28.00	+25.280%	7	1,652	-86.286%
2025-04-15	22.10	22.70	21.35	22.35	-8.776%	41	1,646	-82.819%
2025-04-14	24.50	24.50	24.50	24.50	+7.456%	1	1,641	-84.327%
2025-04-11	25.55	25.55	22.80	22.80	-12.811%	4	1,640	-83.158%
2025-04-10	26.90	27.00	26.15	26.15	+16.222%	6	1,639	-85.315%
2025-04-09	22.50	22.50	22.50	22.50	-31.611%	2	1,634	-82.933%
2025-04-08	30.75	32.90	30.75	32.90	-26.644%	7	1,632	-88.328%
2025-04-07	44.48	46.80	44.25	44.85	-12.231%	5	1,635	-91.438%
2025-04-04	51.10	51.10	51.10	51.10	+27.209%	12	1,639	-92.485%
2025-04-03	33.20	40.17	33.20	40.17	+57.715%	4	1,640	-90.441%
2025-04-02	28.50	28.50	25.47	25.47	-24.533%	8	1,639	-84.923%
2025-03-31	33.75	33.75	33.75	33.75	+14.020%	1	1,636	-88.622%
2025-03-28	29.69	29.69	29.60	29.60	+11.278%	4	1,636	-87.027%
2025-03-27	24.45	26.60	24.45	26.60	+19.982%	16	1,638	-85.564%
2025-03-26	18.45	22.60	18.45	22.17	+31.964%	5	1,642	-82.679%
2025-03-25	16.70	16.80	15.60	16.80	+4.673%	76	1,657	-77.143%
2025-03-24	14.40	16.05	14.40	16.05	-3.604%	36	1,642	-76.075%
2025-03-21	17.10	17.75	16.65	16.65	-6.461%	116	1,631	-76.937%
2025-03-20	17.09	17.80	17.09	17.80	+15.210%	5	1,620	-78.427%
2025-03-19	18.30	18.30	14.96	15.45	-19.321%	20	1,623	-75.146%
2025-03-18	19.20	19.20	18.70	19.15	+22.208%	11	1,635	-79.948%
2025-03-17	19.45	19.45	15.67	15.67	-5.088%	34	1,632	-75.495%
2025-03-14	16.85	17.45	16.30	16.51	-13.786%	36	1,632	-76.741%
2025-03-13	17.42	19.65	17.42	19.15	+4.932%	16	1,636	-79.948%
2025-03-12	16.75	18.57	16.75	18.25	-3.947%	11	1,636	-78.959%
2025-03-11	19.25	20.85	18.50	19.00	-18.103%	41	1,637	-79.789%
2025-03-10	22.00	24.20	22.00	23.20	+29.248%	28	1,637	-83.448%
2025-03-07	19.75	23.75	17.95	17.95	-28.628%	876	1,630	-78.607%
2025-03-06	23.40	25.15	23.40	25.15	+27.213%	16	1,460	-84.732%
2025-03-05	20.10	20.30	19.35	19.77	-10.946%	18	1,460	-80.577%
2025-03-04	22.40	25.15	20.71	22.20	+11.952%	82	1,472	-82.703%
2025-03-03	16.53	20.37	16.53	19.83	+6.043%	171	1,545	-80.635%
2025-02-28	19.06	19.06	16.30	18.70	+46.667%	18	1,478	-79.465%
2025-02-26	13.60	13.60	12.65	12.75	-13.265%	5	1,478	-69.882%
2025-02-25	15.20	15.20	14.60	14.70	+9.701%	5	1,477	-73.878%
2025-02-24	10.10	13.40	10.10	13.40	+28.230%	7	1,477	-71.343%
2025-02-21	10.45	10.45	10.45	10.45	+29.814%	2	1,472	-63.254%
2025-02-19	8.05	8.05	8.05	8.05	-0.617%	1	1,472	-52.298%
2025-02-18	9.00	9.00	8.10	8.10	+10.959%	79	1,472	-52.593%
2025-02-12	8.05	8.05	7.30	7.30	-3.311%	34	1,472	-47.397%
2025-02-10	7.55	7.55	7.45	7.55	-21.762%	57	1,444	-49.139%
2025-02-07	8.65	9.65	8.65	9.65	+20.927%	14	1,394	-60.207%
2025-02-05	8.83	8.83	7.92	7.98	-29.193%	24	1,391	-51.880%
2025-02-04	11.40	11.45	11.27	11.27	-12.973%	25	1,403	-65.927%
2025-01-30	12.95	12.95	12.95	12.95	-18.297%	8	1,403	-70.347%
2025-01-29	15.90	15.95	15.85	15.85	-0.938%	233	1,403	-75.773%
2025-01-28	16.25	16.60	16.00	16.00	-11.846%	22	1,454	-76.000%
2025-01-27	14.05	18.15	14.05	18.15	+121.341%	28	1,433	-78.843%
2025-01-16	8.05	8.25	8.00	8.20	-13.684%	18	1,416	-53.171%
2025-01-15	9.50	9.50	9.50	9.50	-12.442%	5	1,408	-59.579%
2025-01-14	10.55	11.10	10.20	10.85	0.000%	156	1,404	-64.608%
2025-01-13	10.40	11.25	10.40	10.85	-0.913%	23	1,297	-64.608%
2025-01-10	11.50	11.50	10.95	10.95	+12.308%	18	1,287	-64.932%
2025-01-08	10.40	10.40	9.70	9.75	+3.175%	25	1,289	-60.615%
2025-01-07	9.50	9.50	9.45	9.45	+6.180%	11	1,289	-59.365%
2025-01-06	8.13	8.95	8.13	8.90	-9.736%	3	1,279	-56.854%
2025-01-02	9.85	9.86	9.85	9.86	+4.339%	4	1,280	-61.055%
2024-12-31	9.13	9.45	9.13	9.45	+7.877%	5	1,272	-59.365%
2024-12-27	9.15	9.15	8.76	8.76	+10.189%	22	1,272	-56.164%
2024-12-26	8.10	8.10	7.95	7.95	-24.286%	15	1,261	-51.698%
2024-12-23	10.76	10.76	10.40	10.50	-7.489%	6	1,269	-63.429%
2024-12-20	11.80	11.80	11.35	11.35	-14.015%	39	1,268	-66.167%
2024-12-19	12.25	13.45	11.85	13.20	+32.663%	28	1,234	-70.909%
2024-12-18	9.95	9.95	9.95	9.95	+1.531%	5	1,217	-61.407%
2024-12-17	9.95	10.05	9.80	9.80	+14.620%	10	1,217	-60.816%
2024-12-16	7.65	8.72	7.65	8.55	-18.571%	1,155	259	-55.088%
2024-12-13	12.90	12.90	10.50	10.50	-60.076%	336	259	-63.429%
2024-12-12	27.70	27.70	26.30	26.30	-16.108%	2	104	-85.399%
2024-12-10	31.35	31.35	31.35	31.35	+11.566%	1	103	-87.751%
2024-12-09	28.10	28.10	28.10	28.10	-4.746%	4	103	-86.335%
2024-12-06	30.40	30.40	29.50	29.50	-17.251%	14	99	-86.983%
2024-11-19	35.65	35.65	35.65	35.65	+27.321%	1	98	-89.229%
2024-11-06	27.95	28.00	27.95	28.00	-10.543%	5	98	-86.286%
2024-10-23	29.90	31.50	29.90	31.30	+10.211%	17	93	-87.732%
2024-10-21	28.40	28.40	28.40	28.40	+7.372%	60	79	-86.479%
2024-10-09	26.45	26.45	26.45	26.45	-35.801%	2	19	-85.482%
2024-08-26	41.40	41.40	41.20	41.20	0.000%	17	17	-90.680%