Dark

AVGO20250919P160
AVGO Sep 19 2025 160.00 Put (AVGO250919P00160000)
option OPRA

EOD

May 12, 2025

4.26-32.913%(-2.09)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	4.71	4.71	4.26	4.26	-32.913%	30	3,751	0.000%
2025-05-09	6.30	6.55	6.30	6.35	-3.349%	466	3,757	-32.913%
2025-05-08	6.60	6.85	6.15	6.57	-7.465%	97	3,739	-35.160%
2025-05-07	7.55	7.55	7.10	7.10	-7.792%	28	3,721	-40.000%
2025-05-06	7.70	7.85	7.55	7.70	+1.449%	160	3,749	-44.675%
2025-05-05	7.32	7.59	7.24	7.59	+8.429%	4	3,740	-43.874%
2025-05-02	7.18	7.35	6.90	7.00	-13.043%	54	3,740	-39.143%
2025-05-01	8.20	8.42	7.63	8.05	-15.263%	63	3,746	-47.081%
2025-04-30	11.25	11.25	9.50	9.50	+0.529%	104	3,708	-55.158%
2025-04-29	9.32	9.45	9.25	9.45	-0.526%	34	3,637	-54.921%
2025-04-28	9.66	10.40	9.50	9.50	-2.962%	87	3,653	-55.158%
2025-04-25	10.07	10.50	9.36	9.79	-9.099%	246	3,637	-56.486%
2025-04-24	12.49	12.49	10.70	10.77	-18.409%	32	3,532	-60.446%
2025-04-23	13.65	13.72	12.75	13.20	-22.124%	510	3,539	-67.727%
2025-04-22	18.60	18.60	16.43	16.95	-15.461%	2,112	4,041	-74.867%
2025-04-21	17.90	20.30	17.90	20.05	+23.765%	28	5,481	-78.753%
2025-04-17	15.70	16.65	15.70	16.20	-1.520%	13	5,468	-73.704%
2025-04-16	15.60	18.11	15.15	16.45	+17.500%	2,391	5,468	-74.103%
2025-04-15	13.80	14.00	13.25	14.00	-2.439%	554	3,457	-69.571%
2025-04-14	13.80	15.69	13.80	14.35	-4.651%	318	3,056	-70.314%
2025-04-11	17.95	17.95	15.05	15.05	-22.821%	116	3,148	-71.694%
2025-04-10	16.05	19.90	15.90	19.50	+45.522%	55	3,105	-78.154%
2025-04-09	23.52	24.29	13.40	13.40	-47.140%	585	3,076	-68.209%
2025-04-08	19.35	26.00	18.00	25.35	+1.603%	537	2,615	-83.195%
2025-04-07	31.58	31.58	24.20	24.95	-12.456%	169	2,497	-82.926%
2025-04-04	29.40	31.70	25.26	28.50	+27.062%	284	2,536	-85.053%
2025-04-03	19.31	22.43	19.05	22.43	+53.106%	257	2,578	-81.008%
2025-04-02	15.77	15.95	14.65	14.65	-13.416%	71	2,490	-70.922%
2025-04-01	17.65	18.00	15.99	16.92	-2.759%	73	2,457	-74.823%
2025-03-31	19.00	19.15	17.40	17.40	+2.776%	270	2,433	-75.517%
2025-03-28	14.72	17.02	14.72	16.93	+17.569%	214	2,325	-74.838%
2025-03-27	13.90	14.99	13.70	14.40	+15.663%	10	2,308	-70.417%
2025-03-26	11.10	12.90	11.10	12.45	+29.688%	145	2,308	-65.783%
2025-03-25	9.20	9.60	9.20	9.60	+6.667%	104	2,206	-55.625%
2025-03-24	8.60	9.00	8.60	9.00	-8.257%	3	2,174	-52.667%
2025-03-21	10.80	10.80	9.81	9.81	-4.293%	40	2,173	-56.575%
2025-03-20	9.85	10.55	9.65	10.25	+12.144%	305	2,171	-58.439%
2025-03-19	10.88	10.88	9.14	9.14	-19.825%	93	2,013	-53.392%
2025-03-18	10.85	11.55	10.85	11.40	+18.135%	303	1,994	-62.632%
2025-03-17	10.30	10.30	9.65	9.65	-4.455%	113	1,881	-55.855%
2025-03-14	10.18	10.70	9.95	10.10	-14.189%	132	1,913	-57.822%
2025-03-13	11.33	11.88	11.33	11.77	+9.488%	6	1,870	-63.806%
2025-03-12	10.00	11.10	10.00	10.75	-6.277%	88	1,870	-60.372%
2025-03-11	12.60	12.75	11.47	11.47	-15.225%	38	1,858	-62.860%
2025-03-10	14.10	14.50	13.25	13.53	+25.278%	45	1,829	-68.514%
2025-03-07	11.85	13.10	10.55	10.80	-25.773%	814	1,812	-60.556%
2025-03-06	13.50	15.15	13.50	14.55	+26.522%	47	1,480	-70.722%
2025-03-05	11.30	12.10	11.30	11.50	+1.770%	9	1,461	-62.957%
2025-03-04	14.20	14.30	11.10	11.30	-13.410%	42	1,461	-62.301%
2025-03-03	8.95	13.10	8.95	13.05	+24.286%	18	1,456	-67.356%
2025-02-28	9.71	10.50	9.04	10.50	+14.754%	12	1,455	-59.429%
2025-02-27	6.30	9.25	6.30	9.15	+13.665%	57	1,455	-53.443%
2025-02-25	8.05	8.05	8.05	8.05	+25.781%	1	1,451	-47.081%
2025-02-24	6.64	6.64	6.00	6.40	+36.170%	38	1,451	-33.438%
2025-02-20	4.65	4.70	4.65	4.70	-4.082%	9	1,415	-9.362%
2025-02-18	4.80	4.90	4.80	4.90	+6.522%	3	1,414	-13.061%
2025-02-14	4.60	4.60	4.60	4.60	-2.128%	34	1,411	-7.391%
2025-02-13	4.70	4.70	4.70	4.70	-2.287%	1	1,410	-9.362%
2025-02-11	4.81	4.81	4.81	4.81	+4.338%	1	1,410	-11.435%
2025-02-10	5.06	5.06	4.60	4.61	-7.984%	4	1,409	-7.592%
2025-02-06	5.01	5.01	5.01	5.01	+3.727%	4	1,411	-14.970%
2025-02-05	4.90	4.90	4.82	4.83	-26.260%	5	1,411	-11.801%
2025-02-04	6.55	6.55	6.55	6.55	-7.746%	20	1,412	-34.962%
2025-02-03	7.10	7.20	7.10	7.10	+20.339%	174	1,412	-40.000%
2025-01-31	6.20	6.20	5.90	5.90	-15.714%	22	1,378	-27.797%
2025-01-30	7.15	7.16	6.80	7.00	-20.904%	35	1,397	-39.143%
2025-01-29	7.70	9.10	7.70	8.85	+10.625%	7	1,397	-51.864%
2025-01-28	8.38	9.55	8.00	8.00	-18.117%	24	1,394	-46.750%
2025-01-27	7.08	11.13	6.95	9.77	+147.342%	689	1,142	-56.397%
2025-01-21	3.95	3.95	3.95	3.95	-7.710%	1	713	+7.848%
2025-01-17	4.28	4.28	4.28	4.28	-6.754%	4	714	-0.467%
2025-01-16	4.69	4.70	4.59	4.59	-20.862%	3	714	-7.190%
2025-01-14	5.80	5.80	5.80	5.80	-3.333%	3	716	-26.552%
2025-01-13	6.02	6.25	6.00	6.00	-4.000%	14	714	-29.000%
2025-01-10	5.85	6.25	5.75	6.25	+12.816%	14	726	-31.840%
2025-01-07	5.50	5.56	5.50	5.54	+16.632%	4	726	-23.105%
2025-01-06	4.65	4.75	4.65	4.75	-13.636%	6	718	-10.316%
2025-01-03	5.60	5.60	5.30	5.50	0.000%	30	718	-22.545%
2025-01-02	5.00	5.58	5.00	5.50	+7.004%	10	716	-22.545%
2024-12-31	5.14	5.14	5.14	5.14	-7.720%	2	715	-17.121%
2024-12-30	5.80	5.80	5.57	5.57	+9.002%	6	715	-23.519%
2024-12-27	5.11	5.11	5.11	5.11	+10.606%	4	709	-16.634%
2024-12-26	4.80	4.80	4.62	4.62	-24.878%	8	709	-7.792%
2024-12-23	6.15	6.15	6.15	6.15	-11.511%	7	709	-30.732%
2024-12-19	5.96	6.95	5.75	6.95	+36.275%	40	702	-38.705%
2024-12-17	5.75	5.75	5.10	5.10	+8.511%	15	702	-16.471%
2024-12-16	4.63	4.80	4.63	4.70	-18.966%	72	680	-9.362%
2024-12-13	6.53	6.80	5.69	5.80	-58.123%	254	680	-26.552%
2024-12-12	13.95	14.00	13.85	13.85	+11.604%	16	644	-69.242%
2024-12-11	12.41	12.41	12.41	12.41	-23.958%	1	645	-65.673%
2024-12-10	16.30	16.32	16.28	16.32	+20.443%	5	644	-73.897%
2024-12-06	15.58	15.58	13.55	13.55	-9.667%	38	644	-68.561%
2024-12-04	15.00	15.00	15.00	15.00	-13.545%	1	638	-71.600%
2024-12-03	17.35	17.35	17.35	17.35	-16.386%	1	638	-75.447%
2024-11-27	19.50	20.75	19.50	20.75	+8.129%	12	648	-79.470%
2024-11-22	19.05	19.70	18.94	19.19	+2.347%	456	648	-77.801%
2024-11-21	18.93	19.20	18.75	18.75	-9.420%	52	450	-77.280%
2024-11-20	19.35	20.70	19.35	20.70	+11.290%	25	473	-79.420%
2024-11-19	18.90	18.95	18.60	18.60	+1.087%	21	473	-77.097%
2024-11-18	18.25	18.40	18.15	18.40	-5.882%	6	472	-76.848%
2024-11-15	17.50	19.55	17.50	19.55	+20.828%	54	472	-78.210%
2024-11-14	16.30	16.30	16.10	16.18	+0.810%	15	470	-73.671%
2024-11-13	16.05	16.05	16.05	16.05	+2.885%	1	470	-73.458%
2024-11-12	14.70	16.10	14.70	15.60	+7.809%	95	469	-72.692%
2024-11-11	14.47	14.47	14.47	14.47	+10.627%	1	432	-70.560%
2024-11-07	13.10	13.10	13.08	13.08	-12.215%	10	432	-67.431%
2024-11-06	14.90	14.90	14.90	14.90	-16.480%	10	424	-71.409%
2024-11-04	17.84	17.84	17.84	17.84	-5.558%	1	424	-76.121%
2024-11-01	18.25	18.89	18.20	18.89	+1.287%	10	424	-77.448%
2024-10-31	19.10	19.10	18.35	18.65	+22.295%	314	424	-77.158%
2024-10-22	15.25	15.25	15.25	15.25	+3.041%	5	160	-72.066%
2024-10-18	14.85	14.85	14.80	14.80	-0.337%	54	156	-71.216%
2024-10-17	14.25	14.85	14.16	14.85	-6.309%	42	139	-71.313%
2024-10-15	15.85	15.85	15.85	15.85	+10.069%	35	105	-73.123%
2024-10-14	14.40	14.40	14.40	14.40	-7.097%	1	85	-70.417%
2024-10-11	15.85	15.85	15.50	15.50	+8.392%	6	85	-72.516%
2024-10-10	14.47	14.47	14.30	14.30	0.000%	10	84	-70.210%
2024-10-09	15.88	15.88	14.30	14.30	-5.109%	5	74	-70.210%
2024-10-08	15.80	15.80	15.07	15.07	-18.009%	3	71	-71.732%
2024-10-02	18.45	18.45	18.35	18.38	-5.501%	7	69	-76.823%
2024-10-01	19.38	19.45	19.38	19.45	+10.198%	3	63	-78.098%
2024-09-30	17.85	18.15	17.65	17.65	+2.319%	23	60	-75.864%
2024-09-25	17.25	17.25	17.25	17.25	-0.576%	45	46	-75.304%
2024-09-24	17.35	17.35	17.35	17.35	0.000%	1	1	-75.447%