Dark

AVGO20251219P100
AVGO Dec 19 2025 100.00 Put (AVGO251219P00100000)
option OPRA

EOD

May 12, 2025

1.32-26.667%(-0.48)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	1.33	1.38	1.29	1.32	-26.667%	205	1,507	0.000%
2025-05-09	1.80	1.81	1.80	1.80	-0.552%	50	1,329	-26.667%
2025-05-08	1.85	1.87	1.81	1.81	-10.837%	26	1,304	-27.072%
2025-05-07	2.03	2.03	2.03	2.03	+7.979%	10	1,309	-34.975%
2025-05-05	1.88	1.88	1.88	1.88	-1.053%	3	1,314	-29.787%
2025-05-02	1.90	1.90	1.90	1.90	-8.654%	10	1,317	-30.526%
2025-05-01	2.03	2.08	2.03	2.08	-9.565%	6	1,322	-36.538%
2025-04-29	2.30	2.30	2.30	2.30	-1.709%	1	1,323	-42.609%
2025-04-25	2.60	2.60	2.33	2.34	-29.091%	302	1,322	-43.590%
2025-04-23	3.10	3.30	3.10	3.30	-18.519%	2	1,472	-60.000%
2025-04-22	4.15	4.15	4.05	4.05	-17.347%	3	1,474	-67.407%
2025-04-21	4.40	4.90	4.40	4.90	+7.221%	46	1,475	-73.061%
2025-04-16	4.10	4.57	4.10	4.57	+3.864%	42	1,473	-71.116%
2025-04-14	4.40	4.40	4.40	4.40	-9.278%	1	1,473	-70.000%
2025-04-11	4.85	4.85	4.85	4.85	-0.411%	16	1,474	-72.784%
2025-04-10	4.20	5.62	4.20	4.87	+41.159%	44	1,467	-72.895%
2025-04-09	4.18	4.25	3.40	3.45	-48.964%	129	1,447	-61.739%
2025-04-08	4.85	6.76	4.80	6.76	+3.206%	136	1,375	-80.473%
2025-04-07	8.42	9.31	6.50	6.55	-3.250%	955	1,404	-79.847%
2025-04-04	6.05	7.90	6.05	6.77	+44.968%	32	1,813	-80.502%
2025-04-03	3.75	4.67	3.75	4.67	+48.254%	15	1,812	-71.734%
2025-04-01	3.31	3.31	3.15	3.15	-3.963%	44	1,811	-58.095%
2025-03-31	3.75	3.75	3.28	3.28	+0.613%	54	1,782	-59.756%
2025-03-28	3.00	3.26	3.00	3.26	+25.385%	846	1,730	-59.509%
2025-03-27	2.51	2.60	2.51	2.60	+8.333%	19	1,491	-49.231%
2025-03-26	2.11	2.40	2.11	2.40	+26.316%	36	1,487	-45.000%
2025-03-25	1.89	1.90	1.89	1.90	-9.524%	2	1,483	-30.526%
2025-03-20	2.00	2.14	2.00	2.10	-8.297%	3	1,484	-37.143%
2025-03-18	2.29	2.29	2.29	2.29	-9.486%	1	1,485	-42.358%
2025-03-13	2.53	2.53	2.53	2.53	-5.597%	10	1,494	-47.826%
2025-03-11	2.72	2.73	2.68	2.68	-13.548%	11	1,494	-50.746%
2025-03-10	2.41	3.10	2.41	3.10	+41.553%	12	1,495	-57.419%
2025-03-07	2.31	2.63	2.19	2.19	-17.358%	14	1,493	-39.726%
2025-03-06	2.75	2.75	2.65	2.65	+19.369%	2	1,492	-50.189%
2025-03-04	2.80	2.80	2.22	2.22	-8.642%	13	1,492	-40.541%
2025-03-03	1.89	2.43	1.85	2.43	+36.517%	144	1,500	-45.679%
2025-02-28	1.82	1.82	1.72	1.78	+5.952%	14	1,638	-25.843%
2025-02-27	1.69	1.69	1.68	1.68	+38.843%	2	1,641	-21.429%
2025-02-26	1.17	1.21	1.16	1.21	-19.333%	8	1,640	+9.091%
2025-02-25	1.48	1.50	1.48	1.50	+50.000%	3	1,637	-12.000%
2025-02-20	0.94	1.00	0.94	1.00	+4.167%	2	1,637	+32.000%
2025-02-19	0.92	0.97	0.92	0.96	-4.950%	3	1,637	+37.500%
2025-02-13	1.01	1.01	1.01	1.01	-1.942%	10	1,627	+30.693%
2025-02-12	1.10	1.10	1.03	1.03	+3.000%	4	1,627	+28.155%
2025-02-11	1.00	1.00	1.00	1.00	+1.010%	2	1,625	+32.000%
2025-02-10	0.99	0.99	0.99	0.99	-13.158%	1	1,625	+33.333%
2025-02-07	1.13	1.14	1.08	1.14	-26.923%	10	1,625	+15.789%
2025-01-30	1.56	1.56	1.56	1.56	-11.864%	1	1,625	-15.385%
2025-01-29	1.77	1.77	1.77	1.77	-11.940%	1	1,625	-25.424%
2025-01-27	1.59	2.24	1.57	2.01	+128.409%	95	1,624	-34.328%
2025-01-23	0.88	0.88	0.88	0.88	+1.149%	2	1,612	+50.000%
2025-01-22	0.87	0.87	0.87	0.87	-14.706%	20	1,613	+51.724%
2025-01-16	1.00	1.02	1.00	1.02	-5.556%	14	1,613	+29.412%
2025-01-03	1.08	1.08	1.08	1.08	+2.857%	20	1,608	+22.222%
2025-01-02	1.05	1.05	1.05	1.05	+2.941%	10	1,604	+25.714%
2024-12-31	1.02	1.02	1.02	1.02	-6.422%	10	1,604	+29.412%
2024-12-27	1.08	1.09	1.08	1.09	-18.657%	10	1,604	+21.101%
2024-12-20	1.34	1.34	1.34	1.34	+34.000%	10	1,604	-1.493%
2024-12-18	1.07	1.07	1.00	1.00	0.000%	4	1,604	+32.000%
2024-12-16	1.21	1.24	0.99	1.00	-25.926%	60	1,603	+32.000%
2024-12-13	1.50	1.50	1.35	1.35	-50.000%	226	1,561	-2.222%
2024-12-10	2.49	2.72	2.49	2.70	+7.570%	9	1,468	-51.111%
2024-12-09	2.51	2.51	2.51	2.51	+3.292%	1	1,467	-47.410%
2024-12-06	2.72	2.72	2.40	2.43	-16.495%	412	1,467	-45.679%
2024-12-05	2.83	2.91	2.83	2.91	-16.857%	7	1,565	-54.639%
2024-11-27	3.50	3.50	3.50	3.50	+14.754%	5	1,567	-62.286%
2024-11-26	3.05	3.05	3.05	3.05	-13.598%	800	1,567	-56.721%
2024-11-15	3.51	3.60	3.45	3.53	+17.667%	46	767	-62.606%
2024-11-13	3.00	3.00	3.00	3.00	+25.000%	10	770	-56.000%
2024-11-08	2.52	2.52	2.40	2.40	-4.382%	230	760	-45.000%
2024-11-07	2.53	2.53	2.49	2.51	-21.317%	106	685	-47.410%
2024-10-29	3.14	3.19	3.14	3.19	-4.776%	11	590	-58.621%
2024-10-25	3.35	3.35	3.35	3.35	+5.678%	2	599	-60.597%
2024-10-22	3.17	3.17	3.17	3.17	+1.603%	3	600	-58.360%
2024-10-21	3.17	3.17	3.12	3.12	+7.958%	5	600	-57.692%
2024-10-10	2.89	2.89	2.89	2.89	+1.404%	1	605	-54.325%
2024-10-09	3.15	3.15	2.85	2.85	-4.362%	4	605	-53.684%
2024-10-08	3.10	3.10	2.98	2.98	-8.589%	3	601	-55.705%
2024-10-07	3.25	3.26	3.23	3.26	-1.212%	33	604	-59.509%
2024-10-04	3.32	3.60	3.25	3.30	-12.467%	10	574	-60.000%
2024-09-30	3.84	3.84	3.70	3.77	+4.722%	21	579	-64.987%
2024-09-27	3.60	3.60	3.60	3.60	-6.494%	6	558	-63.333%
2024-09-24	3.90	3.90	3.82	3.85	-16.304%	14	555	-65.714%
2024-09-13	4.60	4.60	4.60	4.60	-4.167%	8	569	-71.304%
2024-09-12	4.80	4.95	4.80	4.80	-4.950%	17	565	-72.500%
2024-09-11	5.30	5.30	5.05	5.05	-34.839%	12	578	-73.861%
2024-09-06	7.90	7.90	7.75	7.75	+34.783%	12	584	-82.968%
2024-09-05	5.10	5.75	5.10	5.75	+15.000%	6	584	-77.043%
2024-08-27	5.00	5.00	5.00	5.00	-2.534%	5	582	-73.600%
2024-08-26	4.90	5.14	4.90	5.13	+11.522%	170	587	-74.269%
2024-08-23	4.65	4.80	4.60	4.60	0.000%	414	458	-71.304%
2024-08-16	4.60	4.60	4.60	4.60	-4.167%	20	318	-71.304%
2024-08-15	4.80	4.80	4.80	4.80	-15.789%	2	318	-72.500%
2024-08-14	5.70	5.70	5.70	5.70	-17.391%	5	320	-76.842%
2024-08-12	6.90	6.90	6.90	6.90	-14.815%	1	325	-80.870%
2024-08-07	7.50	8.10	7.50	8.10	+5.882%	45	324	-83.704%
2024-08-06	7.65	7.65	7.65	7.65	-17.742%	20	319	-82.745%
2024-08-05	10.91	10.91	8.88	9.30	+12.183%	57	324	-85.806%
2024-08-02	8.55	8.55	8.03	8.29	+48.833%	230	292	-84.077%
2024-08-01	5.57	5.57	5.57	5.57	-6.387%	10	277	-76.302%
2024-07-30	5.45	6.10	5.20	5.95	+2.941%	41	267	-77.815%
2024-07-25	5.78	5.78	5.78	5.78	+17.959%	70	226	-77.163%
2024-07-24	4.88	4.92	4.88	4.90	+25.641%	8	156	-73.061%
2024-07-22	3.90	3.90	3.90	3.90	-2.500%	2	155	-66.154%
2024-07-19	4.00	4.00	4.00	4.00	-4.762%	2	153	-67.000%
2024-07-18	4.20	4.20	4.20	4.20	+33.758%	1	152	-68.571%
2024-07-16	2.87	3.14	2.87	3.14	+28.163%	11	151	-57.962%
2024-07-15	2.45	2.45	2.45	2.45	0.000%	5	150	-46.122%