Dark

AVGO20251219P130
AVGO Dec 19 2025 130.00 Put (AVGO251219P00130000)
option OPRA

EOD

May 12, 2025

3.40-27.660%(-1.30)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	3.50	3.50	3.40	3.40	-27.660%	27	538	0.000%
2025-05-09	4.70	4.70	4.70	4.70	+5.618%	4	526	-27.660%
2025-05-08	4.69	4.69	4.45	4.45	-13.086%	2	526	-23.596%
2025-05-06	5.12	5.12	5.12	5.12	+3.018%	4	524	-33.594%
2025-05-05	4.90	4.97	4.90	4.97	-26.912%	2	520	-31.590%
2025-04-24	7.20	7.20	6.80	6.80	-16.564%	32	518	-50.000%
2025-04-23	8.20	8.20	8.15	8.15	-18.500%	33	532	-58.282%
2025-04-22	10.20	10.20	10.00	10.00	-10.314%	3	565	-66.000%
2025-04-21	11.15	11.73	11.15	11.15	+11.723%	54	567	-69.507%
2025-04-17	9.72	9.98	9.62	9.98	+6.170%	25	524	-65.932%
2025-04-16	9.40	9.40	9.40	9.40	+9.557%	1	524	-63.830%
2025-04-15	8.58	8.58	8.58	8.58	-4.878%	5	525	-60.373%
2025-04-14	9.34	9.40	9.02	9.02	-12.000%	19	525	-62.306%
2025-04-11	10.95	10.95	10.25	10.25	-4.206%	6	525	-66.829%
2025-04-10	10.00	12.50	10.00	10.70	-6.469%	13	528	-68.224%
2025-04-09	13.80	14.45	11.44	11.44	-28.944%	10	520	-70.280%
2025-04-08	11.30	16.10	11.30	16.10	-1.949%	98	516	-78.882%
2025-04-07	17.85	19.40	15.90	16.42	-2.262%	31	515	-79.294%
2025-04-04	15.85	18.85	15.50	16.80	+30.739%	124	515	-79.762%
2025-04-03	11.75	12.86	11.56	12.85	+61.230%	22	508	-73.541%
2025-04-02	8.90	8.95	7.97	7.97	-12.321%	15	489	-57.340%
2025-04-01	9.05	9.09	9.00	9.09	-13.429%	36	479	-62.596%
2025-03-31	10.50	10.50	10.50	10.50	+11.702%	3	463	-67.619%
2025-03-28	8.90	9.41	8.90	9.40	+18.239%	48	463	-63.830%
2025-03-27	7.56	8.15	7.56	7.95	+30.328%	89	456	-57.233%
2025-03-21	6.10	6.10	6.10	6.10	+2.178%	4	435	-44.262%
2025-03-20	5.97	5.97	5.97	5.97	+4.737%	1	435	-43.049%
2025-03-19	5.81	5.81	5.70	5.70	-4.202%	11	434	-40.351%
2025-03-17	5.95	5.95	5.95	5.95	-4.800%	2	425	-42.857%
2025-03-12	6.10	6.48	6.10	6.25	-24.242%	45	423	-45.600%
2025-03-10	7.40	8.25	7.40	8.25	+39.831%	78	432	-58.788%
2025-03-07	6.07	6.07	5.90	5.90	-24.359%	20	394	-42.373%
2025-03-06	6.99	7.80	6.99	7.80	+15.556%	33	384	-56.410%
2025-03-03	5.65	6.97	5.65	6.75	+20.751%	30	351	-49.630%
2025-02-28	5.25	5.59	5.25	5.59	+5.472%	64	361	-39.177%
2025-02-27	3.44	5.30	3.44	5.30	+21.839%	21	359	-35.849%
2025-02-25	4.40	4.40	4.35	4.35	+20.833%	20	358	-21.839%
2025-02-24	3.45	3.60	3.45	3.60	+33.829%	26	352	-5.556%
2025-02-21	2.69	2.69	2.69	2.69	-10.333%	10	364	+26.394%
2025-02-18	2.90	3.00	2.90	3.00	+3.448%	6	364	+13.333%
2025-02-13	2.91	2.91	2.90	2.90	-3.333%	2	358	+17.241%
2025-02-06	3.01	3.01	3.00	3.00	+5.263%	16	358	+13.333%
2025-02-05	2.95	2.95	2.85	2.85	-30.488%	2	352	+19.298%
2025-01-30	4.10	4.10	4.10	4.10	-19.608%	3	356	-17.073%
2025-01-29	5.10	5.10	5.10	5.10	+8.511%	25	356	-33.333%
2025-01-28	5.30	5.30	4.70	4.70	-24.800%	8	331	-27.660%
2025-01-27	3.55	6.25	3.55	6.25	+160.417%	19	326	-45.600%
2025-01-21	2.40	2.40	2.40	2.40	-9.434%	1	324	+41.667%
2025-01-16	2.65	2.65	2.65	2.65	-18.462%	1	323	+28.302%
2025-01-08	3.25	3.25	3.25	3.25	+10.169%	1	323	+4.615%
2025-01-07	2.95	2.95	2.95	2.95	+3.873%	1	323	+15.254%
2024-12-24	2.85	2.85	2.84	2.84	-13.939%	10	324	+19.718%
2024-12-20	3.20	3.30	3.20	3.30	+13.014%	4	324	+3.030%
2024-12-18	2.92	2.92	2.92	2.92	-7.302%	2	323	+16.438%
2024-12-17	2.80	3.20	2.80	3.15	+19.772%	25	323	+7.937%
2024-12-16	2.96	2.96	2.63	2.63	-22.419%	78	315	+29.278%
2024-12-13	4.35	4.35	3.15	3.39	-52.587%	112	364	+0.295%
2024-12-12	7.15	7.15	7.15	7.15	+10.853%	20	350	-52.448%
2024-12-11	6.65	6.65	6.45	6.45	-19.876%	28	330	-47.287%
2024-12-10	7.35	8.05	7.35	8.05	+0.625%	23	335	-57.764%
2024-12-06	8.00	8.00	8.00	8.00	-4.762%	8	312	-57.500%
2024-12-04	8.40	8.40	8.40	8.40	-0.592%	4	308	-59.524%
2024-12-02	8.35	8.45	8.35	8.45	-11.053%	3	312	-59.763%
2024-11-29	9.50	9.50	9.50	9.50	-8.213%	4	309	-64.211%
2024-11-27	9.50	10.41	9.50	10.35	+13.736%	5	308	-67.150%
2024-11-25	9.15	9.15	9.10	9.10	-12.919%	3	308	-62.637%
2024-11-20	9.40	10.45	9.40	10.45	+11.765%	52	308	-67.464%
2024-11-19	9.45	9.47	9.35	9.35	0.000%	16	256	-63.636%
2024-11-18	9.35	9.35	9.35	9.35	-4.299%	6	255	-63.636%
2024-11-15	9.20	10.00	9.20	9.77	+14.941%	22	249	-65.200%
2024-11-14	8.20	8.50	8.20	8.50	+6.250%	72	239	-60.000%
2024-11-13	8.21	8.21	8.00	8.00	+0.629%	27	218	-57.500%
2024-11-12	7.95	7.95	7.95	7.95	+5.020%	3	217	-57.233%
2024-11-11	7.57	7.57	7.57	7.57	+16.462%	25	217	-55.086%
2024-11-08	6.71	6.71	6.50	6.50	-32.990%	24	192	-47.692%
2024-11-01	9.70	9.70	9.70	9.70	-3.000%	6	183	-64.948%
2024-10-31	9.85	10.10	9.85	10.00	+15.607%	6	183	-66.000%
2024-10-30	8.65	8.65	8.65	8.65	-4.631%	1	183	-60.694%
2024-10-23	8.90	9.07	8.90	9.07	+11.975%	2	183	-62.514%
2024-10-21	8.10	8.10	8.10	8.10	+8.000%	1	182	-58.025%
2024-10-10	7.60	7.60	7.50	7.50	+0.134%	2	181	-54.667%
2024-10-09	7.49	7.49	7.49	7.49	-16.962%	2	180	-54.606%
2024-10-04	9.02	9.02	9.02	9.02	-7.010%	48	182	-62.306%
2024-10-02	9.70	9.70	9.70	9.70	+10.857%	1	182	-64.948%
2024-09-26	8.75	8.75	8.75	8.75	-6.217%	12	182	-61.143%
2024-09-24	9.34	9.34	9.33	9.33	-6.700%	22	194	-63.558%
2024-09-20	10.00	10.00	10.00	10.00	-4.762%	4	172	-66.000%
2024-09-19	10.65	10.65	10.50	10.50	-12.718%	4	172	-67.619%
2024-09-17	11.98	12.03	11.98	12.03	+5.066%	12	174	-71.737%
2024-09-13	11.90	11.90	11.45	11.45	-6.835%	6	162	-70.306%
2024-09-12	12.29	12.29	12.29	12.29	-32.768%	1	159	-72.335%
2024-09-09	18.28	18.28	18.28	18.28	-2.141%	1	158	-81.400%
2024-09-06	18.46	18.85	18.25	18.68	+33.907%	10	157	-81.799%
2024-09-03	13.95	13.95	13.95	13.95	-28.388%	5	155	-75.627%
2024-08-07	19.48	19.48	19.48	19.48	+11.954%	20	160	-82.546%
2024-08-06	17.40	17.40	17.40	17.40	-15.942%	100	180	-80.460%
2024-08-05	20.70	20.70	20.70	20.70	+41.104%	50	280	-83.575%
2024-07-30	14.67	14.67	14.67	14.67	+7.868%	2	230	-76.823%
2024-07-26	13.60	13.60	13.60	13.60	-0.366%	5	230	-75.000%
2024-07-25	14.51	14.52	13.65	13.65	+10.258%	12	230	-75.092%
2024-07-24	12.38	12.38	12.38	12.38	+17.905%	10	240	-72.536%
2024-07-23	9.80	10.50	9.80	10.50	-9.483%	12	240	-67.619%
2024-07-22	11.60	11.60	11.60	11.60	+8.411%	1	241	-70.690%
2024-07-17	10.70	10.70	10.70	10.70	0.000%	2	242	-68.224%