Dark

AVGO20251219P150
AVGO Dec 19 2025 150.00 Put (AVGO251219P00150000)
option OPRA

EOD

May 12, 2025

5.70-28.302%(-2.25)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	6.25	6.25	5.70	5.70	-28.302%	16	2,444	0.000%
2025-05-09	7.93	8.15	7.93	7.95	+2.185%	18	2,459	-28.302%
2025-05-08	8.11	8.11	7.59	7.78	-9.006%	111	2,451	-26.735%
2025-05-07	8.96	8.96	8.55	8.55	-6.044%	2	2,541	-33.333%
2025-05-06	9.25	9.25	8.95	9.10	+6.184%	51	2,542	-37.363%
2025-05-05	8.57	8.57	8.57	8.57	+3.005%	1	2,590	-33.489%
2025-05-02	8.40	8.40	8.20	8.32	-5.989%	16	2,590	-31.490%
2025-05-01	9.39	9.39	8.85	8.85	-23.377%	94	2,587	-35.593%
2025-04-30	11.55	11.55	11.55	11.55	+13.346%	1	2,588	-50.649%
2025-04-29	10.50	10.50	10.17	10.19	-2.952%	15	2,587	-44.063%
2025-04-28	10.45	10.50	10.45	10.50	+0.962%	2	2,591	-45.714%
2025-04-25	11.22	11.22	10.32	10.40	-9.957%	156	2,590	-45.192%
2025-04-24	12.50	12.55	11.40	11.55	-16.906%	241	2,576	-50.649%
2025-04-23	13.34	13.90	13.30	13.90	-26.455%	12	2,636	-58.993%
2025-04-21	18.57	18.90	18.57	18.90	+16.955%	505	2,644	-69.841%
2025-04-17	15.43	16.16	15.43	16.16	-8.182%	1,001	1,297	-64.728%
2025-04-16	17.21	17.60	17.21	17.60	+25.894%	43	1,297	-67.614%
2025-04-15	13.91	14.10	13.49	13.98	-5.285%	59	1,310	-59.227%
2025-04-14	14.80	14.80	14.15	14.76	-4.342%	5	1,287	-61.382%
2025-04-11	16.25	17.10	15.43	15.43	-23.042%	22	1,287	-63.059%
2025-04-10	17.00	20.20	16.10	20.05	+55.789%	4	1,281	-71.571%
2025-04-09	22.10	22.95	12.87	12.87	-47.683%	116	1,283	-55.711%
2025-04-08	17.45	24.60	17.45	24.60	+4.017%	38	1,320	-76.829%
2025-04-07	28.80	30.00	21.60	23.65	-5.664%	106	1,309	-75.899%
2025-04-04	25.05	28.00	25.00	25.07	+17.976%	318	1,324	-77.264%
2025-04-03	18.50	21.30	18.40	21.25	+31.579%	12	1,360	-73.176%
2025-04-01	16.15	16.15	16.15	16.15	-2.417%	2	1,352	-64.706%
2025-03-31	17.60	18.50	16.55	16.55	+5.414%	78	1,352	-65.559%
2025-03-28	14.65	16.45	14.65	15.70	+9.028%	212	1,317	-63.694%
2025-03-27	13.95	14.40	13.95	14.40	+13.386%	51	1,296	-60.417%
2025-03-26	10.90	12.70	10.90	12.70	+25.123%	112	1,352	-55.118%
2025-03-25	10.15	10.15	10.15	10.15	+4.639%	1	1,341	-43.842%
2025-03-24	9.22	9.70	9.22	9.70	-4.433%	8	1,340	-41.237%
2025-03-21	11.07	11.07	10.15	10.15	-5.581%	80	1,338	-43.842%
2025-03-20	9.85	10.75	9.85	10.75	+11.979%	62	1,332	-46.977%
2025-03-19	10.27	10.50	9.60	9.60	-15.789%	33	1,331	-40.625%
2025-03-18	11.45	11.70	11.30	11.40	+15.619%	38	1,300	-50.000%
2025-03-17	10.55	10.65	9.84	9.86	-6.540%	124	1,270	-42.191%
2025-03-14	10.68	10.70	10.40	10.55	-1.402%	224	1,201	-45.972%
2025-03-12	10.20	10.90	10.20	10.70	-6.550%	37	1,151	-46.729%
2025-03-11	12.40	12.40	11.45	11.45	-14.232%	3	1,156	-50.218%
2025-03-10	11.40	14.00	11.40	13.35	+25.352%	107	1,157	-57.303%
2025-03-07	11.75	12.90	10.65	10.65	-22.545%	196	1,100	-46.479%
2025-03-06	13.42	14.02	12.80	13.75	+27.907%	20	1,033	-58.545%
2025-03-05	11.15	11.55	10.75	10.75	+0.939%	137	1,023	-46.977%
2025-03-04	12.65	13.75	10.65	10.65	-13.061%	335	943	-46.479%
2025-03-03	10.25	12.25	9.90	12.25	+30.319%	27	903	-53.469%
2025-02-28	9.87	10.05	9.37	9.40	+6.215%	28	891	-39.362%
2025-02-27	8.85	8.85	8.85	8.85	+21.233%	1	890	-35.593%
2025-02-26	7.60	7.60	7.24	7.30	-16.092%	7	890	-21.918%
2025-02-25	8.60	8.70	8.47	8.70	+22.535%	7	891	-34.483%
2025-02-24	6.50	7.10	6.50	7.10	+14.516%	16	891	-19.718%
2025-02-21	5.61	6.25	5.61	6.20	+20.388%	18	884	-8.065%
2025-02-20	5.00	5.25	5.00	5.15	-1.905%	46	883	+10.680%
2025-02-19	5.25	5.25	5.25	5.25	-0.943%	1	888	+8.571%
2025-02-18	5.40	5.65	5.30	5.30	+4.950%	11	889	+7.547%
2025-02-14	5.20	5.20	5.05	5.05	-2.885%	6	882	+12.871%
2025-02-13	5.20	5.20	5.20	5.20	-2.804%	1	882	+9.615%
2025-02-10	5.75	5.75	5.35	5.35	-3.604%	4	882	+6.542%
2025-02-06	5.50	5.55	5.47	5.55	0.000%	9	880	+2.703%
2025-02-05	5.55	5.55	5.55	5.55	-15.525%	35	881	+2.703%
2025-02-04	6.75	6.75	6.56	6.57	-8.112%	10	876	-13.242%
2025-02-03	7.10	7.15	7.10	7.15	+13.492%	11	876	-20.280%
2025-01-31	6.75	6.75	6.30	6.30	-13.103%	18	876	-9.524%
2025-01-30	7.20	7.25	7.08	7.25	-16.667%	13	868	-21.379%
2025-01-29	8.70	8.70	8.70	8.70	+6.098%	1	868	-34.483%
2025-01-28	9.47	9.47	8.20	8.20	-14.583%	182	867	-30.488%
2025-01-27	7.42	11.03	7.30	9.60	+137.037%	36	748	-40.625%
2025-01-22	4.20	4.20	4.05	4.05	-8.578%	45	743	+40.741%
2025-01-21	4.56	4.56	4.43	4.43	-6.737%	110	743	+28.668%
2025-01-17	4.80	4.80	4.75	4.75	-22.131%	200	846	+20.000%
2025-01-14	6.15	6.15	6.02	6.10	-3.937%	103	846	-6.557%
2025-01-10	6.35	6.50	6.35	6.35	+12.389%	20	801	-10.236%
2025-01-08	5.65	5.65	5.65	5.65	+13.000%	5	793	+0.885%
2025-01-06	4.95	5.00	4.95	5.00	-9.091%	6	792	+14.000%
2025-01-03	5.50	5.50	5.50	5.50	-5.983%	10	792	+3.636%
2025-01-02	5.25	5.85	5.25	5.85	+9.756%	4	787	-2.564%
2024-12-31	5.33	5.33	5.33	5.33	+0.377%	1	788	+6.942%
2024-12-30	5.80	5.80	5.31	5.31	+2.115%	3	788	+7.345%
2024-12-27	5.28	5.28	5.20	5.20	+2.970%	38	787	+9.615%
2024-12-24	5.20	5.20	5.05	5.05	-10.619%	8	790	+12.871%
2024-12-23	6.15	6.15	5.65	5.65	-5.042%	25	790	+0.885%
2024-12-20	6.25	6.25	5.88	5.95	-8.602%	18	795	-4.202%
2024-12-19	6.20	6.80	5.85	6.51	+1.719%	28	803	-12.442%
2024-12-18	5.27	6.70	5.27	6.40	+18.519%	35	815	-10.938%
2024-12-17	5.18	5.96	5.18	5.40	+17.137%	61	821	+5.556%
2024-12-16	5.29	5.33	4.61	4.61	-20.654%	32	827	+23.644%
2024-12-13	7.70	7.70	5.81	5.81	-53.705%	242	823	-1.893%
2024-12-12	12.33	13.05	12.33	12.55	+7.449%	26	737	-54.582%
2024-12-11	11.68	11.68	11.68	11.68	-19.448%	6	738	-51.199%
2024-12-10	13.65	14.50	13.65	14.50	+6.618%	29	744	-60.690%
2024-12-06	13.60	13.60	13.60	13.60	-8.170%	2	748	-58.088%
2024-12-05	14.70	14.81	14.45	14.81	+0.068%	5	749	-61.512%
2024-12-04	13.45	14.99	13.45	14.80	-4.516%	66	745	-61.486%
2024-12-03	15.50	15.50	15.50	15.50	+1.639%	1	685	-63.226%
2024-12-02	15.35	15.35	15.25	15.25	-15.512%	8	684	-62.623%
2024-11-27	17.00	18.05	16.98	18.05	+12.112%	15	678	-68.421%
2024-11-26	16.10	16.15	16.10	16.10	+0.312%	114	678	-64.596%
2024-11-25	16.65	16.65	16.05	16.05	-3.892%	72	632	-64.486%
2024-11-21	16.85	16.85	16.50	16.70	-3.301%	10	586	-65.868%
2024-11-20	17.60	17.65	17.27	17.27	+6.212%	13	583	-66.995%
2024-11-18	16.26	16.26	16.26	16.26	-1.455%	1	583	-64.945%
2024-11-15	16.50	16.50	16.50	16.50	+13.793%	54	583	-65.455%
2024-11-13	14.50	14.50	14.50	14.50	+11.538%	2	556	-60.690%
2024-11-11	12.50	13.00	12.50	13.00	+8.424%	9	556	-56.154%
2024-11-07	11.99	11.99	11.99	11.99	-27.024%	6	548	-52.460%
2024-11-01	16.43	16.43	16.43	16.43	-1.321%	12	548	-65.307%
2024-10-31	17.27	17.27	16.65	16.65	+18.085%	5	544	-65.766%
2024-10-21	14.10	14.10	14.10	14.10	+6.255%	1	539	-59.574%
2024-10-14	12.93	13.27	12.93	13.27	-3.139%	2	540	-57.046%
2024-10-11	14.35	14.35	13.70	13.70	+6.615%	10	540	-58.394%
2024-10-10	13.10	13.10	12.80	12.85	+1.261%	12	537	-55.642%
2024-10-09	12.69	12.69	12.69	12.69	-11.010%	2	545	-55.083%
2024-10-08	14.26	14.26	14.26	14.26	-1.655%	3	543	-60.028%
2024-10-07	14.50	14.50	14.50	14.50	-3.333%	1	546	-60.690%
2024-10-04	15.10	15.15	15.00	15.00	-7.407%	218	546	-62.000%
2024-10-02	16.20	16.20	16.20	16.20	-6.358%	1	460	-64.815%
2024-10-01	17.30	17.30	17.30	17.30	+9.494%	1	460	-67.052%
2024-09-27	15.80	15.80	15.80	15.80	+7.850%	2	460	-63.924%
2024-09-26	14.30	15.34	14.30	14.65	-5.484%	13	460	-61.092%
2024-09-25	15.55	15.55	15.50	15.50	-9.884%	2	458	-63.226%
2024-09-20	17.20	17.20	17.20	17.20	+0.292%	4	459	-66.860%
2024-09-19	17.24	17.24	16.93	17.15	-4.722%	16	458	-66.764%
2024-09-18	18.00	18.00	18.00	18.00	-9.457%	1	451	-68.333%
2024-09-17	19.80	19.88	19.80	19.88	+6.027%	13	452	-71.328%
2024-09-13	18.75	18.75	18.75	18.75	-3.500%	20	457	-69.600%
2024-09-12	20.50	20.50	19.00	19.43	-19.545%	3	447	-70.664%
2024-09-10	23.75	24.15	23.75	24.15	-15.736%	12	449	-76.398%
2024-09-06	23.87	28.66	23.87	28.66	+23.269%	18	447	-80.112%
2024-09-05	23.25	23.25	23.25	23.25	+0.432%	1	454	-75.484%
2024-09-04	26.35	26.35	23.15	23.15	+1.982%	2	454	-75.378%
2024-09-03	22.50	22.70	22.45	22.70	+15.228%	30	453	-74.890%
2024-08-29	19.70	19.70	19.70	19.70	-7.512%	10	449	-71.066%
2024-08-28	20.15	21.70	20.15	21.30	+2.355%	4	452	-73.239%
2024-08-26	19.25	20.81	19.25	20.81	+7.656%	11	449	-72.609%
2024-08-21	19.33	19.33	19.33	19.33	+7.748%	4	446	-70.512%
2024-08-20	17.93	17.94	17.93	17.94	-6.073%	20	442	-68.227%
2024-08-19	19.10	19.10	19.10	19.10	+0.526%	1	449	-70.157%
2024-08-16	19.00	19.00	19.00	19.00	-9.524%	2	448	-70.000%
2024-08-14	21.00	21.00	21.00	21.00	-8.933%	21	449	-72.857%
2024-08-13	23.45	23.45	23.00	23.06	-8.782%	18	437	-75.282%
2024-08-12	25.24	25.28	25.24	25.28	-1.711%	6	431	-77.453%
2024-08-09	25.52	25.72	25.52	25.72	-2.686%	20	426	-77.838%
2024-08-08	26.43	26.43	26.43	26.43	-18.677%	10	426	-78.434%
2024-08-05	33.10	33.10	32.50	32.50	+14.437%	20	416	-82.462%
2024-08-02	28.40	28.40	28.40	28.40	+38.537%	4	406	-79.930%
2024-07-31	20.50	20.50	20.50	20.50	-18.651%	10	408	-72.195%
2024-07-30	24.04	26.43	23.65	25.20	+6.689%	14	418	-77.381%
2024-07-29	23.62	23.62	23.62	23.62	+2.384%	5	416	-75.868%
2024-07-26	23.07	23.07	23.07	23.07	-2.658%	2	416	-75.293%
2024-07-25	22.68	23.70	22.68	23.70	+9.418%	6	416	-75.949%
2024-07-24	21.61	21.66	21.61	21.66	+8.300%	15	415	-73.684%
2024-07-19	20.00	20.00	20.00	20.00	-0.990%	66	415	-71.500%
2024-07-18	20.20	20.20	20.20	20.20	-0.493%	6	382	-71.782%
2024-07-17	18.30	20.30	18.30	20.30	0.000%	101	376	-71.921%