Dark

AVGO20250919P130
AVGO Sep 19 2025 130.00 Put (AVGO250919P00130000)
option OPRA

EOD

May 12, 2025

1.59-35.887%(-0.89)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	1.66	1.66	1.59	1.59	-35.887%	4	1,772	0.000%
2025-05-09	2.52	2.52	2.42	2.48	+5.532%	10	1,773	-35.887%
2025-05-08	2.51	2.51	2.35	2.35	-22.951%	2	1,771	-32.340%
2025-05-07	3.05	3.05	3.05	3.05	+3.041%	5	1,770	-47.869%
2025-05-06	3.00	3.00	2.93	2.96	+5.714%	100	1,775	-46.284%
2025-05-05	2.85	2.88	2.80	2.80	+3.704%	213	1,842	-43.214%
2025-05-02	2.85	2.88	2.70	2.70	-12.903%	8	2,040	-41.111%
2025-05-01	3.10	3.10	3.10	3.10	-20.513%	1	2,041	-48.710%
2025-04-30	4.00	4.00	3.85	3.90	+8.333%	29	2,042	-59.231%
2025-04-29	3.60	3.60	3.60	3.60	-7.692%	5	2,031	-55.833%
2025-04-28	3.50	3.90	3.50	3.90	+4.558%	18	2,031	-59.231%
2025-04-25	4.10	4.10	3.64	3.73	-13.256%	376	2,022	-57.373%
2025-04-24	5.10	5.10	4.30	4.30	-24.561%	24	2,034	-63.023%
2025-04-23	5.50	5.70	5.50	5.70	-30.488%	12	2,044	-72.105%
2025-04-21	8.20	9.00	8.15	8.20	+14.685%	37	2,056	-80.610%
2025-04-17	6.92	7.15	6.92	7.15	-6.780%	11	2,043	-77.762%
2025-04-16	7.00	7.75	6.55	7.67	+27.833%	13	2,043	-79.270%
2025-04-15	6.45	6.45	5.95	6.00	-17.241%	30	2,043	-73.500%
2025-04-14	6.30	7.30	6.30	7.25	-0.685%	12	2,072	-78.069%
2025-04-11	8.75	8.75	7.30	7.30	-14.118%	42	2,072	-78.219%
2025-04-10	7.50	10.00	7.50	8.50	+51.515%	10	2,078	-81.294%
2025-04-09	11.50	11.60	5.45	5.61	-56.172%	445	2,077	-71.658%
2025-04-08	8.80	12.95	8.25	12.80	+2.400%	63	1,909	-87.578%
2025-04-07	16.08	16.08	11.50	12.50	-3.846%	47	1,911	-87.280%
2025-04-04	14.05	15.45	12.20	13.00	+43.646%	2,800	1,922	-87.769%
2025-04-03	7.50	9.05	7.50	9.05	+69.159%	27	1,592	-82.431%
2025-04-02	5.25	5.85	5.25	5.35	-20.149%	29	1,582	-70.280%
2025-03-31	7.35	7.50	6.70	6.70	+1.515%	191	1,570	-76.269%
2025-03-28	5.60	6.67	5.60	6.60	+24.528%	264	1,480	-75.909%
2025-03-27	5.10	5.64	5.10	5.30	+14.967%	22	1,353	-70.000%
2025-03-26	3.35	4.65	3.35	4.61	+37.612%	27	1,332	-65.510%
2025-03-25	3.35	3.35	3.35	3.35	+4.688%	28	1,311	-52.537%
2025-03-24	3.04	3.20	3.03	3.20	-13.514%	17	1,283	-50.313%
2025-03-21	3.81	3.81	3.60	3.70	-1.857%	54	1,288	-57.027%
2025-03-20	3.77	3.77	3.77	3.77	-0.789%	5	1,294	-57.825%
2025-03-19	4.00	4.05	3.70	3.80	-12.644%	9	1,294	-58.158%
2025-03-18	4.35	4.40	4.30	4.35	+22.881%	49	1,286	-63.448%
2025-03-17	3.82	3.82	3.54	3.54	-10.380%	7	1,239	-55.085%
2025-03-14	4.10	4.10	3.95	3.95	-9.195%	92	1,240	-59.747%
2025-03-13	4.35	4.35	4.35	4.35	+3.571%	109	1,149	-63.448%
2025-03-12	4.20	4.20	4.20	4.20	-15.152%	1	1,149	-62.143%
2025-03-11	4.86	4.95	4.86	4.95	-14.655%	2	1,150	-67.879%
2025-03-10	5.10	5.80	5.05	5.80	+39.759%	131	1,148	-72.586%
2025-03-07	4.50	4.90	4.05	4.15	-27.826%	36	1,161	-61.687%
2025-03-06	5.42	6.07	5.42	5.75	+30.979%	60	1,149	-72.348%
2025-03-05	4.25	4.39	4.25	4.39	-3.516%	4	1,122	-63.781%
2025-03-04	4.55	4.55	4.55	4.55	-10.433%	1	1,122	-65.055%
2025-03-03	3.90	5.10	3.80	5.08	+43.099%	31	1,121	-68.701%
2025-02-28	3.63	3.63	3.35	3.55	+22.837%	10	1,130	-55.211%
2025-02-27	2.67	2.89	2.67	2.89	+3.214%	27	1,128	-44.983%
2025-02-25	2.80	2.80	2.80	2.80	+40.000%	1	1,139	-43.214%
2025-02-21	1.66	2.00	1.63	2.00	+10.497%	24	1,139	-20.500%
2025-02-18	1.78	1.81	1.78	1.81	+7.738%	11	1,135	-12.155%
2025-02-14	1.80	1.80	1.62	1.68	-1.176%	16	1,130	-5.357%
2025-02-13	1.68	1.70	1.68	1.70	-3.409%	2	1,130	-6.471%
2025-02-10	1.76	1.76	1.76	1.76	-25.738%	1	1,129	-9.659%
2025-02-04	2.38	2.38	2.37	2.37	-0.837%	49	1,128	-32.911%
2025-02-03	2.38	2.39	2.38	2.39	-22.150%	14	1,109	-33.473%
2025-01-28	3.60	3.60	3.07	3.07	-25.485%	6	1,102	-48.208%
2025-01-27	2.55	4.67	2.55	4.12	+196.403%	27	1,103	-61.408%
2025-01-23	1.39	1.39	1.39	1.39	-2.113%	10	1,098	+14.388%
2025-01-21	1.45	1.45	1.42	1.42	-27.919%	66	1,093	+11.972%
2025-01-03	1.97	1.97	1.97	1.97	+14.535%	46	1,120	-19.289%
2024-12-26	1.72	1.72	1.72	1.72	-26.496%	1	1,141	-7.558%
2024-12-23	2.34	2.34	2.34	2.34	+4.000%	20	1,141	-32.051%
2024-12-20	2.25	2.25	2.25	2.25	-14.449%	2	1,121	-29.333%
2024-12-19	2.25	2.63	2.25	2.63	+52.907%	3	1,119	-39.544%
2024-12-18	1.72	1.72	1.72	1.72	-11.795%	12	1,121	-7.558%
2024-12-17	1.95	1.95	1.95	1.95	+7.735%	5	1,133	-18.462%
2024-12-16	1.81	1.81	1.81	1.81	-9.500%	20	1,118	-12.155%
2024-12-13	2.37	2.37	1.97	2.00	-58.333%	28	1,118	-20.500%
2024-12-11	4.90	4.90	4.80	4.80	-11.111%	17	1,120	-66.875%
2024-12-09	5.40	5.40	5.40	5.40	-11.475%	10	1,126	-70.556%
2024-12-05	6.10	6.10	6.10	6.10	-4.688%	15	1,126	-73.934%
2024-12-04	6.02	6.40	6.02	6.40	-3.614%	3	1,126	-75.156%
2024-12-02	6.64	6.64	6.64	6.64	-14.433%	5	1,126	-76.054%
2024-11-29	7.76	7.76	7.76	7.76	-5.939%	2	1,126	-79.510%
2024-11-27	7.60	8.53	7.60	8.25	+13.014%	281	1,005	-80.727%
2024-11-26	7.30	7.30	7.30	7.30	+1.389%	126	1,005	-78.219%
2024-11-25	7.20	7.20	7.20	7.20	-13.253%	15	879	-77.917%
2024-11-20	8.30	8.30	8.30	8.30	+9.643%	70	879	-80.843%
2024-11-19	7.57	7.57	7.57	7.57	+4.414%	1	838	-78.996%
2024-11-18	8.10	8.10	7.25	7.25	-9.938%	16	838	-78.069%
2024-11-15	7.91	8.05	7.91	8.05	+23.846%	58	843	-80.248%
2024-11-14	6.45	6.50	6.40	6.50	-0.763%	8	865	-75.538%
2024-11-13	6.60	6.65	6.55	6.55	+5.645%	210	871	-75.725%
2024-11-12	5.95	6.25	5.95	6.20	+5.983%	8	723	-74.355%
2024-11-11	5.80	5.85	5.75	5.85	+12.500%	67	730	-72.821%
2024-11-08	5.20	5.20	5.20	5.20	-1.887%	2	675	-69.423%
2024-11-07	5.30	5.30	5.30	5.30	-12.972%	6	675	-70.000%
2024-11-06	6.09	6.09	6.09	6.09	-18.255%	1	674	-73.892%
2024-11-05	7.45	7.45	7.45	7.45	-6.875%	13	674	-78.658%
2024-11-04	7.60	8.00	7.60	8.00	0.000%	24	661	-80.125%
2024-11-01	8.10	8.15	8.00	8.00	-4.192%	320	638	-80.125%
2024-10-31	7.50	8.35	7.50	8.35	+17.606%	75	538	-80.958%
2024-10-29	7.10	7.10	7.10	7.10	-6.579%	1	523	-77.606%
2024-10-24	7.65	7.75	7.60	7.60	+16.923%	227	522	-79.079%
2024-10-21	6.40	6.50	6.40	6.50	+3.175%	4	414	-75.538%
2024-10-15	6.30	6.30	6.30	6.30	0.000%	17	411	-74.762%
2024-10-11	6.40	6.40	6.30	6.30	+6.239%	22	396	-74.762%
2024-10-10	5.93	5.93	5.93	5.93	-0.336%	30	385	-73.187%
2024-10-09	6.15	6.15	5.95	5.95	-10.256%	4	388	-73.277%
2024-10-08	6.80	6.80	6.63	6.63	-6.751%	64	384	-76.018%
2024-10-07	7.11	7.11	7.11	7.11	-13.818%	1	360	-77.637%
2024-10-03	7.65	8.25	7.65	8.25	+3.125%	135	360	-80.727%
2024-10-02	8.15	8.15	8.00	8.00	-4.762%	13	258	-80.125%
2024-10-01	8.40	8.40	8.40	8.40	+3.448%	12	245	-81.071%
2024-09-30	8.00	8.12	7.95	8.12	+16.835%	28	245	-80.419%
2024-09-26	6.90	6.95	6.80	6.95	-6.711%	287	241	-77.122%
2024-09-25	7.37	7.49	7.35	7.45	0.000%	201	201	-78.658%