Dark

AVGO20250919P185
AVGO Sep 19 2025 185.00 Put (AVGO250919P00185000)
option OPRA

EOD

May 12, 2025

8.70-32.558%(-4.20)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	9.80	9.90	8.70	8.70	-32.558%	74	2,496	0.000%
2025-05-09	12.70	13.15	12.70	12.90	-3.008%	28	2,509	-32.558%
2025-05-08	13.47	13.47	12.45	13.30	-10.738%	29	2,507	-34.586%
2025-05-07	15.25	15.50	14.90	14.90	-2.742%	13	2,511	-41.611%
2025-05-06	16.40	16.40	15.20	15.32	+2.475%	106	2,507	-43.211%
2025-05-05	14.78	14.95	14.30	14.95	+6.179%	45	2,559	-41.806%
2025-05-02	14.75	14.75	13.95	14.08	-11.167%	510	2,575	-38.210%
2025-05-01	16.45	16.45	15.35	15.85	-16.138%	18	2,590	-45.110%
2025-04-30	20.85	21.32	18.80	18.90	+4.132%	29	2,585	-53.968%
2025-04-29	18.25	18.70	18.15	18.15	-1.090%	19	2,577	-52.066%
2025-04-28	18.75	19.78	18.35	18.35	-1.078%	192	2,727	-52.589%
2025-04-25	19.75	19.75	18.25	18.55	-7.940%	42	2,719	-53.100%
2025-04-24	24.02	24.02	20.15	20.15	-19.400%	72	2,748	-56.824%
2025-04-23	24.45	25.00	24.45	25.00	-15.254%	7	2,717	-65.200%
2025-04-22	29.52	29.52	29.50	29.50	+3.509%	12	2,711	-70.508%
2025-04-17	27.55	29.20	27.55	28.50	+3.261%	21	2,685	-69.474%
2025-04-16	28.00	28.00	26.50	27.60	+11.968%	86	2,685	-68.478%
2025-04-15	24.05	24.85	23.60	24.65	-3.711%	14	2,608	-64.706%
2025-04-14	25.35	27.40	24.10	25.60	-1.463%	45	2,605	-66.016%
2025-04-11	29.34	29.45	25.75	25.98	-18.558%	110	2,590	-66.513%
2025-04-10	27.70	31.90	27.60	31.90	+40.220%	75	2,574	-72.727%
2025-04-09	24.65	25.30	22.75	22.75	-43.267%	144	2,526	-61.758%
2025-04-08	31.50	40.10	31.15	40.10	+2.558%	12	2,439	-78.304%
2025-04-07	45.14	45.14	39.10	39.10	-3.978%	14	2,433	-77.749%
2025-04-04	43.75	46.05	40.72	40.72	+17.180%	30	2,435	-78.635%
2025-04-03	35.48	35.48	34.75	34.75	+27.757%	30	2,433	-74.964%
2025-04-02	29.50	29.50	27.15	27.20	-10.408%	86	2,423	-68.015%
2025-04-01	32.20	32.20	29.25	30.36	-3.619%	8	2,392	-71.344%
2025-03-31	32.50	33.70	31.50	31.50	+5.705%	83	2,384	-72.381%
2025-03-28	29.50	30.50	29.50	29.80	+13.093%	296	2,366	-70.805%
2025-03-27	25.20	26.55	25.20	26.35	+11.181%	432	2,346	-66.983%
2025-03-26	21.65	24.10	21.65	23.70	+21.228%	79	1,925	-63.291%
2025-03-25	18.75	19.55	18.25	19.55	+4.826%	25	1,865	-55.499%
2025-03-24	17.45	18.65	17.15	18.65	-4.359%	831	1,867	-53.351%
2025-03-21	20.65	20.85	19.20	19.50	-0.510%	896	1,500	-55.385%
2025-03-20	18.85	20.15	18.85	19.60	+9.804%	14	1,424	-55.612%
2025-03-19	21.09	21.10	17.50	17.85	-14.797%	229	1,421	-51.261%
2025-03-18	20.95	20.95	20.95	20.95	+13.859%	1	1,319	-58.473%
2025-03-17	19.40	19.40	18.40	18.40	-7.305%	6	1,319	-52.717%
2025-03-14	19.85	19.85	19.85	19.85	-5.476%	2	1,313	-56.171%
2025-03-13	20.40	21.35	20.40	21.00	+5.000%	79	1,350	-58.571%
2025-03-12	19.30	20.45	19.10	20.00	-8.801%	60	1,350	-56.500%
2025-03-11	23.17	23.17	20.30	21.93	-13.217%	312	1,338	-60.328%
2025-03-10	23.30	25.50	23.30	25.27	+18.974%	34	1,036	-65.572%
2025-03-07	22.40	24.80	21.24	21.24	-16.444%	320	1,017	-59.040%
2025-03-06	25.25	26.20	25.25	25.42	+19.624%	36	916	-65.775%
2025-03-05	22.00	22.90	20.65	21.25	+2.262%	274	940	-59.059%
2025-03-04	23.27	25.95	20.78	20.78	-13.054%	297	802	-58.133%
2025-03-03	21.20	24.05	21.20	23.90	+28.702%	29	763	-63.598%
2025-02-28	17.80	18.89	17.80	18.57	+5.212%	90	740	-53.150%
2025-02-27	15.00	17.65	15.00	17.65	+20.808%	27	723	-50.708%
2025-02-26	14.28	14.91	14.28	14.61	-11.455%	11	721	-40.452%
2025-02-25	16.64	17.20	16.43	16.50	+17.857%	87	711	-47.273%
2025-02-24	12.20	14.00	12.20	14.00	+13.821%	37	699	-37.857%
2025-02-21	10.35	12.40	10.35	12.30	+20.588%	56	700	-29.268%
2025-02-20	10.31	10.65	10.10	10.20	0.000%	43	698	-14.706%
2025-02-19	11.00	11.00	10.20	10.20	-0.488%	57	673	-14.706%
2025-02-18	10.25	10.25	10.25	10.25	+6.771%	9	704	-15.122%
2025-02-14	9.60	9.65	9.60	9.60	-4.478%	28	684	-9.375%
2025-02-13	10.05	10.05	10.05	10.05	+7.487%	1	684	-13.433%
2025-02-12	9.35	9.35	9.35	9.35	-14.299%	5	684	-6.952%
2025-02-10	10.91	10.91	10.91	10.91	-8.703%	1	681	-20.257%
2025-02-07	11.95	11.95	11.95	11.95	+23.834%	2	682	-27.197%
2025-02-05	10.90	10.90	9.65	9.65	-25.483%	34	682	-9.845%
2025-02-04	13.05	13.05	12.95	12.95	+8.368%	22	703	-32.819%
2025-01-31	12.90	12.90	11.95	11.95	-18.763%	34	695	-27.197%
2025-01-30	13.45	14.91	13.45	14.71	-11.386%	94	689	-40.857%
2025-01-29	16.60	16.60	16.60	16.60	-6.215%	25	614	-47.590%
2025-01-28	17.70	17.70	17.70	17.70	-1.939%	28	591	-50.847%
2025-01-27	14.20	20.80	14.10	18.05	+135.948%	183	591	-51.801%
2025-01-24	7.35	7.65	7.35	7.65	-8.820%	6	528	+13.725%
2025-01-23	8.39	8.39	8.39	8.39	+6.879%	2	526	+3.695%
2025-01-22	7.80	7.85	7.80	7.85	-14.674%	14	524	+10.828%
2025-01-17	9.35	9.40	9.20	9.20	-18.943%	34	514	-5.435%
2025-01-14	11.50	11.50	11.30	11.35	-8.835%	30	514	-23.348%
2025-01-10	11.86	12.45	11.86	12.45	+12.670%	8	513	-30.120%
2025-01-07	11.05	11.05	11.05	11.05	+8.653%	1	512	-21.267%
2025-01-06	9.70	10.45	9.70	10.17	-3.051%	19	511	-14.454%
2025-01-03	10.49	10.49	10.49	10.49	-4.636%	4	510	-17.064%
2025-01-02	10.35	11.00	10.35	11.00	+2.804%	2	510	-20.909%
2024-12-31	10.21	10.70	10.21	10.70	+5.941%	26	496	-18.692%
2024-12-30	11.39	11.39	10.10	10.10	+2.538%	3	496	-13.861%
2024-12-27	9.65	10.15	9.65	9.85	-1.005%	28	495	-11.675%
2024-12-24	9.95	9.95	9.95	9.95	-11.161%	1	491	-12.563%
2024-12-23	12.15	12.15	11.20	11.20	-8.197%	8	491	-22.321%
2024-12-20	11.60	12.20	11.60	12.20	-7.224%	12	483	-28.689%
2024-12-19	13.15	13.15	13.15	13.15	+4.365%	10	477	-33.840%
2024-12-18	10.25	12.60	10.25	12.60	+24.138%	30	467	-30.952%
2024-12-17	10.10	11.20	10.10	10.15	+17.341%	68	465	-14.286%
2024-12-16	9.70	9.75	8.65	8.65	-27.736%	97	482	+0.578%
2024-12-13	12.90	13.25	11.56	11.97	-51.734%	78	389	-27.318%
2024-12-12	25.90	27.20	24.80	24.80	-5.882%	32	362	-64.919%
2024-12-11	26.35	26.35	26.35	26.35	-9.294%	54	341	-66.983%
2024-11-14	29.05	29.05	29.05	29.05	+19.057%	6	287	-70.052%
2024-11-08	24.39	24.40	24.39	24.40	+0.826%	44	281	-64.344%
2024-11-07	24.10	24.20	24.10	24.20	-17.547%	13	259	-64.050%
2024-11-05	30.20	30.20	29.35	29.35	+2.265%	77	246	-70.358%
2024-10-25	28.80	28.80	28.70	28.70	-6.056%	28	210	-69.686%
2024-10-24	31.05	31.05	30.35	30.55	+10.090%	40	196	-71.522%
2024-10-23	27.75	27.75	27.75	27.75	+2.399%	1	156	-68.649%
2024-10-22	27.10	27.10	27.10	27.10	-0.184%	10	155	-67.897%
2024-10-21	27.10	27.15	27.10	27.15	+7.738%	14	145	-67.956%
2024-10-17	26.02	26.02	25.20	25.20	-9.839%	11	131	-65.476%
2024-10-16	27.95	27.95	27.95	27.95	+8.755%	9	122	-68.873%
2024-10-10	25.70	25.70	25.70	25.70	+4.599%	1	113	-66.148%
2024-10-09	24.57	24.57	24.57	24.57	-8.662%	1	113	-64.591%
2024-10-08	27.60	27.60	26.90	26.90	-3.757%	60	113	-67.658%
2024-10-07	27.85	27.95	27.85	27.95	-10.417%	27	53	-68.873%
2024-10-02	32.80	32.80	30.90	31.20	+0.971%	14	26	-72.115%
2024-09-30	30.90	30.95	30.85	30.90	0.000%	12	12	-71.845%