Dark

AVGO20251219P110
AVGO Dec 19 2025 110.00 Put (AVGO251219P00110000)
option OPRA

EOD

May 12, 2025

1.81-27.016%(-0.67)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	1.87	1.87	1.81	1.81	-27.016%	109	1,468	0.000%
2025-05-08	2.42	2.48	2.42	2.48	-12.982%	2	1,571	-27.016%
2025-05-07	2.81	2.85	2.79	2.85	-0.697%	12	1,573	-36.491%
2025-05-06	2.87	2.87	2.87	2.87	+9.125%	39	1,581	-36.934%
2025-05-05	2.63	2.63	2.63	2.63	+0.766%	3	1,542	-31.179%
2025-05-02	2.63	2.63	2.61	2.61	-7.447%	10	1,542	-30.651%
2025-05-01	2.77	2.82	2.75	2.82	-13.231%	201	1,540	-35.816%
2025-04-25	3.25	3.25	3.25	3.25	-26.966%	2	1,360	-44.308%
2025-04-23	4.57	4.57	4.45	4.45	-35.971%	2	1,361	-59.326%
2025-04-21	6.95	6.95	6.95	6.95	+20.870%	4	1,361	-73.957%
2025-04-17	5.75	5.75	5.75	5.75	-8.147%	1	1,356	-68.522%
2025-04-16	5.91	6.26	5.91	6.26	+15.285%	3	1,356	-71.086%
2025-04-14	5.43	5.43	5.43	5.43	-7.966%	21	1,353	-66.667%
2025-04-11	6.55	6.55	5.90	5.90	-19.178%	12	1,348	-69.322%
2025-04-10	5.78	7.30	5.78	7.30	+39.313%	11	1,352	-75.205%
2025-04-09	4.75	5.24	4.75	5.24	-27.222%	47	1,353	-65.458%
2025-04-08	7.27	7.27	7.19	7.20	-18.367%	160	1,377	-74.861%
2025-04-07	11.15	11.15	8.50	8.82	-9.072%	17	1,437	-79.478%
2025-04-04	9.85	10.30	9.30	9.70	+55.949%	38	1,439	-81.340%
2025-04-03	6.03	6.22	6.03	6.22	+53.202%	34	1,436	-70.900%
2025-04-02	4.06	4.06	4.06	4.06	-21.165%	4	1,462	-55.419%
2025-03-31	5.15	5.15	5.15	5.15	+5.967%	8	1,462	-64.854%
2025-03-28	4.70	4.86	4.70	4.86	+26.234%	48	1,470	-62.757%
2025-03-27	3.78	4.10	3.78	3.85	+11.919%	136	1,466	-52.987%
2025-03-26	3.44	3.44	3.44	3.44	+27.407%	5	1,363	-47.384%
2025-03-24	2.56	2.70	2.56	2.70	-11.475%	8	1,363	-32.963%
2025-03-20	3.05	3.05	3.05	3.05	+9.712%	1	1,357	-40.656%
2025-03-19	2.96	2.96	2.71	2.78	-3.136%	51	1,357	-34.892%
2025-03-17	2.89	2.89	2.87	2.87	-8.889%	2	1,328	-36.934%
2025-03-14	3.15	3.15	3.15	3.15	+2.273%	2	1,326	-42.540%
2025-03-12	3.08	3.08	3.08	3.08	-28.372%	5	1,325	-41.234%
2025-03-10	3.60	4.30	3.60	4.30	+38.710%	33	1,320	-57.907%
2025-03-05	3.20	3.20	3.10	3.10	-12.676%	10	1,322	-41.613%
2025-03-03	2.75	3.55	2.75	3.55	+39.216%	44	1,313	-49.014%
2025-02-28	2.90	2.90	2.55	2.55	+50.000%	16	1,326	-29.020%
2025-02-24	1.68	1.70	1.68	1.70	+22.302%	2	1,324	+6.471%
2025-02-20	1.34	1.39	1.34	1.39	-1.418%	2	1,322	+30.216%
2025-02-19	1.33	1.41	1.33	1.41	-6.000%	2	1,322	+28.369%
2025-02-13	1.45	1.50	1.41	1.50	-8.537%	4	1,320	+20.667%
2025-02-10	1.64	1.64	1.64	1.64	+8.609%	2	1,320	+10.366%
2025-02-05	1.51	1.51	1.51	1.51	-47.018%	1	1,320	+19.868%
2025-01-27	2.25	3.34	2.17	2.85	+143.590%	35	1,321	-36.491%
2025-01-22	1.20	1.20	1.17	1.17	-33.143%	2	1,299	+54.701%
2025-01-14	1.75	1.75	1.75	1.75	+6.061%	1	1,298	+3.429%
2025-01-08	1.65	1.65	1.65	1.65	+16.197%	1	1,298	+9.697%
2025-01-06	1.42	1.42	1.42	1.42	-13.939%	5	1,303	+27.465%
2025-01-02	1.65	1.65	1.65	1.65	+14.583%	1	1,303	+9.697%
2024-12-16	1.65	1.65	1.44	1.44	-17.241%	19	1,303	+25.694%
2024-12-13	2.00	2.04	1.68	1.74	-54.211%	226	1,313	+4.023%
2024-12-12	3.60	3.80	3.60	3.80	+11.765%	4	1,312	-52.368%
2024-12-11	3.25	3.40	3.25	3.40	-14.573%	26	1,312	-46.765%
2024-12-10	3.98	3.98	3.98	3.98	+12.113%	6	1,288	-54.523%
2024-12-09	3.55	3.55	3.55	3.55	+1.429%	3	1,282	-49.014%
2024-12-06	3.93	3.93	3.50	3.50	-17.062%	26	1,279	-48.286%
2024-12-05	4.08	4.22	4.08	4.22	+2.927%	7	1,274	-57.109%
2024-12-04	4.10	4.10	4.10	4.10	-4.651%	5	1,267	-55.854%
2024-12-03	4.30	4.30	4.30	4.30	-8.511%	1	1,264	-57.907%
2024-11-29	4.80	4.80	4.70	4.70	-7.843%	8	1,263	-61.489%
2024-11-27	5.10	5.10	5.10	5.10	+3.030%	8	1,254	-64.510%
2024-11-22	4.85	4.95	4.85	4.95	-5.714%	42	1,254	-63.434%
2024-11-20	5.30	5.30	5.20	5.25	+10.294%	27	1,266	-65.524%
2024-11-18	4.76	4.76	4.76	4.76	-8.637%	5	1,285	-61.975%
2024-11-15	4.75	5.21	4.75	5.21	+35.325%	8	1,280	-65.259%
2024-11-11	3.85	3.85	3.85	3.85	+11.594%	5	1,276	-52.987%
2024-11-08	3.45	3.45	3.45	3.45	-1.429%	40	1,271	-47.536%
2024-11-07	3.50	3.50	3.50	3.50	-12.500%	1	1,260	-48.286%
2024-11-06	4.00	4.00	4.00	4.00	-21.722%	1	1,261	-54.750%
2024-10-24	5.11	5.11	5.11	5.11	+8.723%	5	1,262	-64.579%
2024-10-23	4.70	4.70	4.70	4.70	+9.302%	1	1,262	-61.489%
2024-10-18	4.30	4.30	4.30	4.30	+4.878%	2	1,261	-57.907%
2024-10-17	4.10	4.10	4.10	4.10	-4.872%	1	1,261	-55.854%
2024-10-14	4.31	4.31	4.31	4.31	-4.222%	1	1,262	-58.005%
2024-10-11	4.50	4.50	4.50	4.50	+12.500%	2	1,262	-59.778%
2024-10-09	4.15	4.15	4.00	4.00	-10.112%	2	1,262	-54.750%
2024-10-08	4.55	4.55	4.45	4.45	-2.198%	10	1,264	-59.326%
2024-10-07	4.55	4.55	4.55	4.55	-14.151%	10	1,254	-60.220%
2024-10-02	5.30	5.30	5.30	5.30	+1.923%	3	1,244	-65.849%
2024-09-30	5.20	5.20	5.20	5.20	+4.000%	1	1,241	-65.192%
2024-09-27	5.04	5.04	5.00	5.00	+7.527%	4	1,241	-63.800%
2024-09-26	4.65	4.65	4.65	4.65	-3.926%	1	1,239	-61.075%
2024-09-25	4.84	4.84	4.84	4.84	-8.507%	1	1,239	-62.603%
2024-09-24	5.29	5.29	5.29	5.29	-5.536%	10	1,239	-65.784%
2024-09-23	5.60	5.60	5.60	5.60	+1.818%	4	1,239	-67.679%
2024-09-20	5.50	5.50	5.50	5.50	-2.655%	12	1,239	-67.091%
2024-09-19	5.65	5.65	5.65	5.65	-7.377%	6	1,233	-67.965%
2024-09-18	6.10	6.10	6.10	6.10	-9.091%	8	1,233	-70.328%
2024-09-17	6.71	6.71	6.71	6.71	-4.823%	6	1,233	-73.025%
2024-09-11	7.05	7.05	7.05	7.05	-14.024%	10	1,233	-74.326%
2024-09-10	9.20	9.20	8.20	8.20	-17.588%	8	1,239	-77.927%
2024-09-09	10.05	10.60	9.90	9.95	-6.748%	650	1,240	-81.809%
2024-09-06	10.40	10.85	10.00	10.67	+30.920%	42	1,104	-83.037%
2024-09-05	8.18	8.18	8.15	8.15	+13.986%	11	1,101	-77.791%
2024-09-03	7.15	7.15	7.15	7.15	+8.333%	1	1,101	-74.685%
2024-08-30	6.50	6.60	6.50	6.60	-2.941%	8	1,099	-72.576%
2024-08-29	6.70	6.80	6.70	6.80	-9.333%	501	1,099	-73.382%
2024-08-28	7.50	7.50	7.50	7.50	+7.143%	1	618	-75.867%
2024-08-27	7.00	7.00	7.00	7.00	+18.644%	1	618	-74.143%
2024-08-22	5.90	5.90	5.90	5.90	-6.349%	1	618	-69.322%
2024-08-15	6.40	6.40	6.30	6.30	-39.713%	3	619	-71.270%
2024-08-07	10.45	10.45	10.45	10.45	-18.359%	30	619	-82.679%
2024-08-06	12.80	12.80	12.80	12.80	+4.065%	10	619	-85.859%
2024-08-05	12.30	12.30	12.30	12.30	+6.957%	10	609	-85.285%
2024-08-02	12.30	12.30	11.50	11.50	+65.706%	230	609	-84.261%
2024-07-31	6.95	6.95	6.94	6.94	-1.560%	10	637	-73.919%
2024-07-24	6.06	7.05	6.06	7.05	+13.710%	90	647	-74.326%
2024-07-18	6.00	6.30	6.00	6.20	+1.639%	29	617	-70.806%
2024-07-17	4.90	6.10	4.90	6.10	+32.609%	12	619	-70.328%
2024-07-16	4.60	4.60	4.60	4.60	0.000%	1	619	-60.652%