Dark

AVGO20250919P145
AVGO Sep 19 2025 145.00 Put (AVGO250919P00145000)
option OPRA

EOD

May 12, 2025

2.57-35.750%(-1.43)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	2.72	2.80	2.56	2.57	-35.750%	54	3,618	0.000%
2025-05-09	3.95	4.10	3.95	4.00	+3.896%	52	3,624	-35.750%
2025-05-08	3.95	3.95	3.84	3.85	-13.483%	27	3,635	-33.247%
2025-05-07	4.73	4.80	4.35	4.45	-8.247%	86	3,633	-42.247%
2025-05-06	4.80	4.94	4.80	4.85	+5.435%	109	3,644	-47.010%
2025-05-05	4.83	4.83	4.50	4.60	+4.545%	52	3,688	-44.130%
2025-05-02	4.40	4.40	4.35	4.40	-14.563%	22	3,688	-41.591%
2025-05-01	5.10	5.15	5.10	5.15	-18.254%	2	3,687	-50.097%
2025-04-30	6.30	6.40	6.20	6.30	+7.692%	52	3,688	-59.206%
2025-04-29	5.87	5.87	5.85	5.85	-2.500%	2	3,660	-56.068%
2025-04-28	6.35	6.50	6.00	6.00	-4.762%	15	3,661	-57.167%
2025-04-25	6.37	6.70	6.15	6.30	-9.353%	20	3,661	-59.206%
2025-04-24	7.69	7.69	6.95	6.95	-20.115%	93	3,669	-63.022%
2025-04-23	8.90	8.90	8.70	8.70	-21.973%	2	3,703	-70.460%
2025-04-22	11.50	11.50	11.15	11.15	-20.357%	4	3,703	-76.951%
2025-04-21	13.15	14.00	13.15	14.00	+27.854%	3	3,702	-81.643%
2025-04-17	11.15	11.20	10.89	10.95	-10.246%	410	3,294	-76.530%
2025-04-16	10.75	12.20	10.30	12.20	+29.101%	474	3,294	-78.934%
2025-04-15	9.80	9.80	9.34	9.45	-5.500%	273	3,250	-72.804%
2025-04-14	9.12	10.00	9.12	10.00	-16.318%	6	3,018	-74.300%
2025-04-11	12.75	12.80	11.95	11.95	-6.641%	12	3,017	-78.494%
2025-04-10	11.60	14.00	11.60	12.80	+33.891%	29	3,013	-79.922%
2025-04-09	15.82	15.82	9.44	9.56	-49.551%	11	3,031	-73.117%
2025-04-08	12.59	19.10	12.45	18.95	+5.866%	158	3,035	-86.438%
2025-04-07	24.65	24.75	17.02	17.90	-5.541%	138	3,015	-85.642%
2025-04-04	18.68	22.95	18.30	18.95	+22.654%	1,098	3,008	-86.438%
2025-04-03	13.17	15.45	13.17	15.45	+64.712%	501	2,666	-83.366%
2025-04-02	10.13	10.15	8.90	9.38	-16.100%	51	2,335	-72.601%
2025-04-01	11.75	11.75	10.47	11.18	-1.062%	141	2,336	-77.013%
2025-03-31	12.35	12.35	11.17	11.30	+8.758%	99	2,290	-77.257%
2025-03-28	9.30	11.02	9.30	10.39	+11.720%	102	2,220	-75.265%
2025-03-27	8.69	9.35	8.65	9.30	+17.722%	330	2,198	-72.366%
2025-03-26	6.90	7.95	6.90	7.90	+35.043%	19	2,025	-67.468%
2025-03-25	5.67	5.85	5.66	5.85	-10.687%	36	2,011	-56.068%
2025-03-20	6.03	6.55	6.03	6.55	+14.912%	13	1,985	-60.763%
2025-03-19	6.80	6.80	5.70	5.70	-20.833%	10	1,975	-54.912%
2025-03-18	7.10	7.35	7.10	7.20	+13.386%	61	1,969	-64.306%
2025-03-17	6.31	6.55	6.30	6.35	-3.053%	45	1,946	-59.528%
2025-03-14	6.45	6.55	6.45	6.55	-11.486%	56	1,915	-60.763%
2025-03-13	7.10	7.60	7.05	7.40	+9.630%	100	1,923	-65.270%
2025-03-12	6.70	6.90	6.65	6.75	-18.083%	49	1,923	-61.926%
2025-03-11	8.12	8.24	7.63	8.24	-12.154%	60	1,957	-68.811%
2025-03-10	8.35	9.62	8.35	9.38	+36.934%	28	1,935	-72.601%
2025-03-07	8.40	9.05	6.85	6.85	-28.272%	2,134	1,933	-62.482%
2025-03-06	9.35	9.55	8.20	9.55	+36.429%	114	1,035	-73.089%
2025-03-05	7.20	8.15	7.00	7.00	-15.663%	12	966	-63.286%
2025-03-04	9.25	9.30	8.30	8.30	+13.699%	19	961	-69.036%
2025-03-03	6.65	7.30	6.65	7.30	+24.786%	9	945	-64.795%
2025-02-28	5.85	5.85	5.85	5.85	0.000%	20	937	-56.068%
2025-02-27	5.30	5.85	5.30	5.85	+53.947%	27	947	-56.068%
2025-02-24	3.80	3.80	3.80	3.80	+34.752%	6	935	-32.368%
2025-02-21	2.82	2.82	2.82	2.82	+1.075%	6	935	-8.865%
2025-02-14	3.05	3.06	2.79	2.79	-8.525%	40	945	-7.885%
2025-02-10	3.05	3.05	3.05	3.05	-1.929%	1	945	-15.738%
2025-02-06	3.04	3.11	3.04	3.11	-8.798%	9	946	-17.363%
2025-02-05	3.41	3.41	3.41	3.41	-18.810%	2	938	-24.633%
2025-01-31	3.68	4.20	3.68	4.20	-23.218%	28	939	-38.810%
2025-01-29	5.47	5.47	5.47	5.47	-7.288%	1	937	-53.016%
2025-01-28	5.95	5.95	5.90	5.90	-4.839%	4	937	-56.441%
2025-01-27	4.45	7.15	4.45	6.20	+188.372%	203	935	-58.548%
2025-01-24	2.00	2.18	2.00	2.15	-8.898%	40	857	+19.535%
2025-01-23	2.36	2.36	2.36	2.36	+15.122%	3	859	+8.898%
2025-01-22	2.06	2.06	2.05	2.05	-14.226%	2	859	+25.366%
2025-01-21	2.39	2.39	2.39	2.39	-8.429%	23	868	+7.531%
2025-01-17	2.61	2.61	2.61	2.61	-18.692%	4	868	-1.533%
2025-01-07	3.21	3.21	3.21	3.21	+5.246%	2	868	-19.938%
2024-12-24	3.05	3.05	3.05	3.05	-15.042%	5	866	-15.738%
2024-12-23	3.59	3.59	3.59	3.59	-14.727%	1	866	-28.412%
2024-12-19	4.21	4.21	4.21	4.21	+25.672%	1	866	-38.955%
2024-12-13	4.25	4.25	3.35	3.35	-62.147%	178	867	-23.284%
2024-12-12	8.80	8.85	8.80	8.85	+14.194%	18	902	-70.960%
2024-12-11	7.95	7.95	7.75	7.75	-24.757%	105	895	-66.839%
2024-12-10	10.30	10.30	10.30	10.30	+18.391%	18	756	-75.049%
2024-12-06	10.35	10.35	8.70	8.70	-18.692%	126	738	-70.460%
2024-12-05	10.70	10.70	10.70	10.70	-0.465%	2	710	-75.981%
2024-12-04	10.80	10.80	10.75	10.75	-15.288%	57	710	-76.093%
2024-11-29	12.69	12.69	12.69	12.69	+9.021%	10	653	-79.748%
2024-11-26	11.64	11.64	11.64	11.64	-4.980%	5	648	-77.921%
2024-11-19	12.40	12.40	12.25	12.25	-0.407%	13	643	-79.020%
2024-11-18	12.30	12.30	12.30	12.30	-4.280%	3	632	-79.106%
2024-11-15	11.39	12.90	11.39	12.85	+26.476%	40	629	-80.000%
2024-11-13	10.16	10.16	10.16	10.16	+8.779%	10	618	-74.705%
2024-11-11	9.40	9.40	9.34	9.34	+8.985%	2	612	-72.484%
2024-11-07	8.50	8.57	8.50	8.57	-26.121%	5	612	-70.012%
2024-11-05	11.60	11.60	11.60	11.60	-3.734%	2	615	-77.845%
2024-11-04	12.05	12.05	12.05	12.05	-2.429%	10	613	-78.672%
2024-11-01	12.35	12.35	12.35	12.35	+9.292%	4	603	-79.190%
2024-10-29	11.30	11.30	11.30	11.30	-1.739%	2	601	-77.257%
2024-10-28	11.50	11.50	11.50	11.50	+3.604%	2	599	-77.652%
2024-10-25	11.10	11.10	11.10	11.10	-7.113%	4	597	-76.847%
2024-10-24	11.95	12.20	11.95	11.95	+17.734%	150	595	-78.494%
2024-10-21	10.45	10.45	10.15	10.15	-1.456%	11	446	-74.680%
2024-10-18	10.35	10.35	10.20	10.30	+8.995%	118	445	-75.049%
2024-10-17	9.30	9.45	9.30	9.45	-5.500%	260	388	-72.804%
2024-10-14	10.00	10.00	10.00	10.00	+8.696%	84	128	-74.300%
2024-10-09	9.70	9.70	9.20	9.20	-8.911%	5	53	-72.065%
2024-10-08	10.10	10.10	10.10	10.10	-15.126%	1	50	-74.554%
2024-10-04	11.90	11.90	11.90	11.90	-2.857%	4	50	-78.403%
2024-10-03	12.25	12.25	12.25	12.25	-8.240%	2	50	-79.020%
2024-10-01	13.35	13.35	13.35	13.35	+8.980%	2	50	-80.749%
2024-09-30	12.65	12.65	12.25	12.25	0.000%	51	48	-79.020%