Dark

AVGO20250919P220
AVGO Sep 19 2025 220.00 Put (AVGO250919P00220000)
option OPRA

EOD

May 12, 2025

21.65-24.826%(-7.15)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	22.10	23.30	21.65	21.65	-24.826%	77	2,944	0.000%
2025-05-09	28.55	28.92	28.55	28.80	+2.309%	10	2,904	-24.826%
2025-05-08	29.75	30.15	27.70	28.15	-12.168%	63	2,901	-23.091%
2025-05-07	33.30	33.30	31.85	32.05	-1.385%	90	2,880	-32.449%
2025-05-06	34.00	34.00	32.50	32.50	+1.721%	261	2,875	-33.385%
2025-05-05	31.95	31.95	31.95	31.95	+3.499%	40	2,872	-32.238%
2025-05-02	31.07	32.10	30.55	30.87	-8.533%	44	2,872	-29.867%
2025-05-01	34.80	34.90	33.55	33.75	-12.791%	16	2,863	-35.852%
2025-04-29	38.70	38.70	38.70	38.70	-0.386%	1	2,859	-44.057%
2025-04-25	40.50	40.50	38.53	38.85	-11.503%	30	2,859	-44.273%
2025-04-24	43.90	43.90	43.90	43.90	-7.579%	1	2,844	-50.683%
2025-04-23	47.50	47.50	47.50	47.50	-13.683%	20	2,844	-54.421%
2025-04-22	55.03	55.03	55.03	55.03	-2.169%	1	2,844	-60.658%
2025-04-21	56.25	56.25	56.25	56.25	+7.450%	2	2,845	-61.511%
2025-04-17	52.35	52.35	52.35	52.35	+0.751%	2	2,847	-58.644%
2025-04-16	51.96	51.96	51.96	51.96	+14.500%	1	2,847	-58.333%
2025-04-15	45.38	45.38	45.38	45.38	-10.845%	1	2,846	-52.292%
2025-04-11	50.90	50.90	50.90	50.90	+18.207%	2	2,845	-57.466%
2025-04-09	43.06	43.06	43.06	43.06	-25.527%	2	2,845	-49.721%
2025-04-08	56.85	57.82	56.85	57.82	-18.906%	5	2,845	-62.556%
2025-04-07	78.55	78.55	71.30	71.30	-1.260%	12	2,850	-69.635%
2025-04-04	74.50	78.85	69.55	72.21	+14.601%	62	2,849	-70.018%
2025-04-03	59.60	63.75	59.60	63.01	+18.775%	64	2,837	-65.640%
2025-04-02	53.00	53.10	53.00	53.05	-5.098%	4	2,838	-59.189%
2025-04-01	55.70	55.90	55.70	55.90	-5.622%	7	2,839	-61.270%
2025-03-31	59.23	59.23	59.23	59.23	+6.376%	1	2,839	-63.448%
2025-03-28	56.55	56.55	55.68	55.68	+10.983%	124	2,838	-61.117%
2025-03-27	50.75	50.75	50.17	50.17	+28.972%	21	2,882	-56.847%
2025-03-25	38.70	38.90	38.35	38.90	+1.302%	20	2,876	-44.344%
2025-03-24	37.65	38.40	37.50	38.40	-4.950%	7	2,859	-43.620%
2025-03-20	38.96	40.40	38.96	40.40	-0.980%	27	2,856	-46.411%
2025-03-19	42.05	42.05	40.80	40.80	-2.741%	127	2,856	-46.936%
2025-03-18	41.10	42.45	41.10	41.95	+7.979%	13	2,860	-48.391%
2025-03-17	39.10	39.70	38.85	38.85	+1.569%	22	2,861	-44.273%
2025-03-14	38.10	38.25	38.10	38.25	-5.904%	18	2,841	-43.399%
2025-03-13	40.65	40.65	40.65	40.65	-1.143%	1	2,832	-46.740%
2025-03-11	43.40	43.40	39.80	41.12	-13.249%	6	2,832	-47.349%
2025-03-10	47.40	47.40	47.40	47.40	+19.215%	1	2,832	-54.325%
2025-03-07	41.45	45.33	39.76	39.76	-15.763%	10	2,831	-45.548%
2025-03-06	47.20	47.20	47.20	47.20	+14.286%	5	2,831	-54.131%
2025-03-05	41.30	41.30	41.30	41.30	-2.017%	2	2,831	-47.579%
2025-03-04	48.01	48.01	42.15	42.15	+8.216%	81	2,829	-48.636%
2025-03-03	41.53	41.92	38.95	38.95	+2.906%	17	2,828	-44.416%
2025-02-28	37.35	40.45	37.35	37.85	+4.848%	44	2,843	-42.801%
2025-02-27	31.95	36.10	31.75	36.10	+14.603%	357	2,842	-40.028%
2025-02-26	31.30	31.55	31.30	31.50	-8.083%	42	2,777	-31.270%
2025-02-25	35.00	35.00	34.27	34.27	+13.102%	5	2,804	-36.825%
2025-02-24	28.30	30.30	28.30	30.30	+9.663%	7	2,803	-28.548%
2025-02-21	24.25	27.63	23.65	27.63	+16.829%	1,558	2,805	-21.643%
2025-02-20	23.80	24.65	23.65	23.65	+1.068%	188	2,092	-8.457%
2025-02-19	24.92	24.92	23.40	23.40	-0.637%	26	2,048	-7.479%
2025-02-18	24.90	24.90	23.45	23.55	+6.803%	38	2,033	-8.068%
2025-02-14	22.00	22.05	22.00	22.05	-0.451%	10	2,004	-1.814%
2025-02-13	22.41	22.41	22.15	22.15	+3.263%	2	2,004	-2.257%
2025-02-12	22.05	22.25	21.45	21.45	+0.704%	43	2,004	+0.932%
2025-02-11	22.65	22.65	21.30	21.30	-2.473%	36	1,979	+1.643%
2025-02-10	24.06	24.06	21.84	21.84	-15.643%	164	2,007	-0.870%
2025-02-07	24.00	25.89	24.00	25.89	+9.241%	74	2,026	-16.377%
2025-02-06	23.70	23.70	23.70	23.70	+3.358%	10	2,006	-8.650%
2025-02-05	22.85	22.93	21.95	22.93	-17.696%	48	2,006	-5.582%
2025-02-04	27.10	27.86	27.10	27.86	-3.264%	5	1,994	-22.290%
2025-02-03	28.80	28.80	28.80	28.80	+4.348%	1	1,993	-24.826%
2025-01-31	27.55	27.60	25.90	27.60	-8.306%	270	1,992	-21.558%
2025-01-30	28.47	30.10	27.90	30.10	-10.682%	17	1,932	-28.073%
2025-01-29	33.70	33.70	33.70	33.70	-5.602%	1	1,932	-35.757%
2025-01-28	35.70	35.70	35.70	35.70	-9.620%	1	1,931	-39.356%
2025-01-27	30.00	39.50	30.00	39.50	+108.995%	568	1,932	-45.190%
2025-01-24	16.90	18.90	16.90	18.90	-5.025%	70	1,537	+14.550%
2025-01-23	19.80	20.00	19.80	19.90	+4.737%	223	1,536	+8.794%
2025-01-22	18.15	19.00	18.15	19.00	0.000%	7	1,389	+13.947%
2025-01-21	19.42	20.00	18.92	19.00	-7.767%	44	1,389	+13.947%
2025-01-17	21.30	21.30	20.55	20.60	-15.052%	148	1,413	+5.097%
2025-01-15	24.25	24.25	24.25	24.25	-4.715%	1	1,413	-10.722%
2025-01-14	25.05	25.45	25.05	25.45	-2.115%	15	1,412	-14.931%
2025-01-13	26.20	26.35	25.00	26.00	-0.763%	351	1,414	-16.731%
2025-01-10	26.70	26.85	25.96	26.20	+8.489%	152	1,660	-17.366%
2025-01-08	24.20	24.20	24.15	24.15	+7.095%	3	1,622	-10.352%
2025-01-06	22.55	22.55	22.55	22.55	-2.592%	4	1,622	-3.991%
2025-01-03	24.85	24.85	23.15	23.15	-3.622%	202	1,626	-6.479%
2025-01-02	23.80	24.02	23.80	24.02	+5.815%	92	1,623	-9.867%
2024-12-31	22.70	22.70	22.50	22.70	+0.221%	25	1,576	-4.626%
2024-12-30	22.65	22.70	22.65	22.65	+2.955%	43	1,576	-4.415%
2024-12-27	22.25	22.25	22.00	22.00	+9.726%	24	1,574	-1.591%
2024-12-26	21.35	21.35	20.05	20.05	-8.656%	27	1,577	+7.980%
2024-12-24	21.75	21.95	21.45	21.95	-9.110%	73	1,614	-1.367%
2024-12-23	25.50	25.85	23.64	24.15	-5.108%	150	1,614	-10.352%
2024-12-20	26.50	26.50	25.30	25.45	-10.387%	252	1,610	-14.931%
2024-12-19	27.05	29.43	27.05	28.40	+3.612%	19	1,519	-23.768%
2024-12-18	23.00	28.70	22.95	27.41	+13.264%	67	1,503	-21.014%
2024-12-17	24.40	24.90	23.30	24.20	+19.802%	1,049	1,496	-10.537%
2024-12-16	22.65	22.65	20.05	20.20	-23.774%	540	475	+7.178%
2024-12-13	28.05	30.20	25.45	26.50	-42.391%	228	124	-18.302%
2024-12-11	46.00	46.00	46.00	46.00	-16.058%	6	27	-52.935%
2024-12-10	54.80	54.80	54.80	54.80	+14.405%	6	21	-60.493%
2024-10-14	48.85	48.85	47.85	47.90	-3.719%	4	15	-54.802%
2024-10-08	49.75	49.75	49.75	49.75	-5.955%	10	14	-56.482%
2024-10-04	52.90	52.90	52.90	52.90	-3.731%	6	4	-59.074%
2024-10-03	54.95	54.95	54.95	54.95	0.000%	1	1	-60.601%