Dark

AVGO20251219P180
AVGO Dec 19 2025 180.00 Put (AVGO251219P00180000)
option OPRA

EOD

May 12, 2025

12.14-25.476%(-4.15)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	13.30	13.30	12.10	12.14	-25.476%	55	2,026	0.000%
2025-05-09	16.05	16.44	16.05	16.29	+3.232%	6	2,011	-25.476%
2025-05-08	16.45	16.54	15.45	15.78	-7.503%	14	2,013	-23.067%
2025-05-07	18.30	18.30	17.06	17.06	-3.941%	7	2,010	-28.839%
2025-05-06	18.15	18.15	17.76	17.76	+1.486%	12	2,004	-31.644%
2025-05-05	17.50	17.50	17.50	17.50	+3.796%	1	1,997	-30.629%
2025-05-02	17.10	17.10	16.86	16.86	-8.370%	12	1,997	-27.995%
2025-05-01	18.65	18.65	18.25	18.40	-17.117%	25	2,000	-34.022%
2025-04-30	22.20	22.20	22.20	22.20	+8.293%	1	1,994	-45.315%
2025-04-29	20.65	20.65	20.45	20.50	-3.165%	14	1,995	-40.780%
2025-04-28	21.17	21.17	21.17	21.17	+2.172%	3	1,983	-42.655%
2025-04-25	21.10	21.10	20.72	20.72	-9.003%	4	1,983	-41.409%
2025-04-24	25.77	25.77	22.77	22.77	-14.879%	6	1,984	-46.684%
2025-04-23	25.32	26.75	25.25	26.75	-14.373%	10	1,985	-54.617%
2025-04-22	31.24	31.24	31.24	31.24	-9.633%	10	1,986	-61.140%
2025-04-21	32.33	34.57	32.33	34.57	+15.812%	12	1,976	-64.883%
2025-04-17	29.72	29.90	29.50	29.85	-6.719%	165	1,908	-59.330%
2025-04-16	32.00	32.00	32.00	32.00	+21.212%	1	1,908	-62.063%
2025-04-15	26.00	26.40	26.00	26.40	-6.714%	2	1,907	-54.015%
2025-04-14	24.84	28.30	24.84	28.30	+1.799%	5	1,906	-57.102%
2025-04-11	28.50	30.60	27.80	27.80	-11.746%	66	1,910	-56.331%
2025-04-10	28.90	31.50	28.75	31.50	+20.782%	24	1,886	-61.460%
2025-04-09	37.41	37.41	25.00	26.08	-29.609%	45	1,895	-53.451%
2025-04-08	32.40	37.05	31.70	37.05	-13.977%	19	1,903	-67.233%
2025-04-07	47.05	47.05	42.30	43.07	+0.303%	22	1,901	-71.813%
2025-04-04	46.83	49.10	42.94	42.94	+12.763%	252	1,903	-71.728%
2025-04-03	36.30	38.08	35.60	38.08	+33.849%	7	1,975	-68.120%
2025-04-02	28.45	28.45	28.45	28.45	-11.232%	24	1,974	-57.329%
2025-04-01	32.90	32.90	30.89	32.05	+2.396%	89	1,993	-62.122%
2025-03-31	34.12	34.12	31.30	31.30	+0.064%	44	1,981	-61.214%
2025-03-28	28.35	31.28	28.35	31.28	+12.356%	88	1,996	-61.189%
2025-03-27	26.75	28.30	26.75	27.84	+11.271%	17	2,002	-56.394%
2025-03-26	23.17	25.60	23.17	25.02	+22.707%	31	1,986	-51.479%
2025-03-24	19.25	20.39	19.25	20.39	-3.273%	2	1,977	-40.461%
2025-03-21	21.55	21.55	21.08	21.08	-2.181%	20	1,978	-42.410%
2025-03-20	20.82	21.66	20.73	21.55	+10.911%	11	1,968	-43.666%
2025-03-19	20.87	20.88	19.42	19.43	-13.721%	15	1,971	-37.519%
2025-03-18	22.70	22.70	22.40	22.52	+11.210%	13	1,960	-46.092%
2025-03-17	20.25	20.25	20.25	20.25	-1.747%	1	1,960	-40.049%
2025-03-14	21.70	21.70	20.61	20.61	-6.488%	6	1,959	-41.097%
2025-03-12	21.37	22.18	21.33	22.04	-7.239%	96	1,960	-44.918%
2025-03-11	24.42	24.42	23.76	23.76	-9.829%	2	1,939	-48.906%
2025-03-10	25.71	26.91	25.30	26.35	+23.131%	334	1,937	-53.928%
2025-03-07	22.30	25.00	21.37	21.40	-18.939%	114	1,639	-43.271%
2025-03-06	26.80	28.00	24.22	26.40	+18.492%	479	1,674	-54.015%
2025-03-05	24.05	24.05	22.28	22.28	-3.841%	4	1,448	-45.512%
2025-03-04	23.90	26.73	23.17	23.17	-4.963%	13	1,449	-47.605%
2025-03-03	18.74	24.40	18.64	24.38	+25.347%	14	1,446	-50.205%
2025-02-28	20.70	20.98	19.45	19.45	-2.750%	54	1,445	-37.584%
2025-02-27	16.40	20.00	16.40	20.00	+14.613%	52	1,427	-39.300%
2025-02-25	18.00	18.09	17.45	17.45	+15.716%	9	1,394	-30.430%
2025-02-24	15.40	15.40	14.80	15.08	+24.731%	19	1,392	-19.496%
2025-02-20	12.09	12.09	12.09	12.09	-4.048%	3	1,409	+0.414%
2025-02-19	12.60	12.60	12.60	12.60	+6.599%	5	1,411	-3.651%
2025-02-18	11.82	11.82	11.82	11.82	+5.536%	1	1,406	+2.707%
2025-02-14	11.20	11.20	11.20	11.20	-3.531%	10	1,411	+8.393%
2025-02-13	11.61	11.61	11.61	11.61	+6.027%	2	1,413	+4.565%
2025-02-11	10.96	10.96	10.95	10.95	-3.947%	8	1,413	+10.868%
2025-02-10	11.55	11.55	11.28	11.40	-7.317%	52	1,419	+6.491%
2025-02-07	12.30	12.30	12.30	12.30	+1.653%	2	1,408	-1.301%
2025-02-06	12.10	12.10	12.10	12.10	+6.608%	1	1,409	+0.331%
2025-02-05	11.96	11.96	11.20	11.35	-21.453%	155	1,410	+6.960%
2025-02-04	14.50	14.54	14.39	14.45	-3.667%	7	1,261	-15.986%
2025-02-03	15.00	15.00	15.00	15.00	+5.263%	1	1,255	-19.067%
2025-01-31	14.75	16.10	13.25	14.25	-3.716%	22	1,255	-14.807%
2025-01-30	14.80	14.80	14.80	14.80	-18.726%	1	1,250	-17.973%
2025-01-29	16.65	18.30	16.65	18.21	+4.655%	340	1,250	-33.333%
2025-01-28	18.10	18.10	17.40	17.40	-11.988%	12	926	-30.230%
2025-01-27	16.25	21.60	16.25	19.77	+115.594%	489	934	-38.594%
2025-01-24	8.80	9.20	8.80	9.17	-8.300%	64	499	+32.388%
2025-01-23	10.01	10.01	10.00	10.00	+1.523%	2	481	+21.400%
2025-01-21	10.00	10.05	9.85	9.85	-6.190%	9	479	+23.249%
2025-01-17	10.78	10.78	10.50	10.50	-15.323%	62	465	+15.619%
2025-01-15	12.15	12.40	12.15	12.40	-9.489%	11	465	-2.097%
2025-01-13	13.75	13.75	13.70	13.70	+4.183%	50	455	-11.387%
2025-01-10	13.60	13.80	13.15	13.15	+5.032%	6	410	-7.681%
2025-01-08	12.52	12.52	12.52	12.52	+3.900%	1	410	-3.035%
2025-01-07	12.05	12.05	12.05	12.05	+4.783%	5	410	+0.747%
2025-01-06	10.71	11.50	10.71	11.50	-1.877%	24	410	+5.565%
2025-01-03	11.73	12.10	11.72	11.72	-4.327%	6	408	+3.584%
2025-01-02	10.75	12.57	10.75	12.25	+6.061%	25	408	-0.898%
2024-12-31	11.40	11.55	11.40	11.55	+0.260%	21	394	+5.108%
2024-12-30	12.45	12.45	11.52	11.52	+2.857%	8	394	+5.382%
2024-12-27	11.60	11.60	11.20	11.20	+7.796%	28	398	+8.393%
2024-12-26	10.80	10.80	10.39	10.39	-8.699%	9	390	+16.843%
2024-12-24	11.06	11.60	11.06	11.38	-5.950%	27	395	+6.678%
2024-12-23	12.40	12.41	12.10	12.10	-8.333%	39	395	+0.331%
2024-12-20	13.45	13.45	13.20	13.20	-12.986%	80	377	-8.030%
2024-12-19	13.20	15.17	13.15	15.17	+18.146%	10	316	-19.974%
2024-12-18	11.55	12.84	11.45	12.84	+0.706%	12	320	-5.452%
2024-12-17	12.75	12.75	12.00	12.75	+18.605%	4	329	-4.784%
2024-12-16	12.10	12.10	10.63	10.75	-17.688%	95	326	+12.930%
2024-12-13	15.25	15.25	12.80	13.06	-47.655%	174	271	-7.044%
2024-12-12	26.00	26.00	24.95	24.95	+4.656%	19	274	-51.343%
2024-12-11	24.60	24.60	23.84	23.84	-16.934%	27	265	-49.077%
2024-12-10	28.70	28.70	28.70	28.70	+7.895%	5	281	-57.700%
2024-12-09	26.60	26.60	26.60	26.60	+5.388%	1	286	-54.361%
2024-12-06	28.70	28.70	25.24	25.24	-26.091%	256	286	-51.902%
2024-11-27	34.15	34.15	34.15	34.15	+4.084%	1	258	-64.451%
2024-11-22	32.81	32.81	32.81	32.81	-0.786%	20	258	-62.999%
2024-11-21	33.07	33.07	33.07	33.07	+3.344%	1	258	-63.290%
2024-11-18	31.96	32.15	31.85	32.00	-2.141%	125	258	-62.063%
2024-11-15	32.70	32.70	32.70	32.70	+16.911%	2	175	-62.875%
2024-11-13	27.97	27.97	27.97	27.97	+2.642%	10	175	-56.596%
2024-11-12	27.35	27.35	27.25	27.25	+4.808%	7	185	-55.450%
2024-11-11	26.00	26.00	26.00	26.00	+7.884%	1	181	-53.308%
2024-11-07	24.10	24.10	24.10	24.10	-17.888%	1	180	-49.627%
2024-11-05	29.80	29.80	29.35	29.35	-1.345%	19	180	-58.637%
2024-10-28	29.75	29.75	29.75	29.75	+4.203%	1	171	-59.193%
2024-10-25	28.55	28.55	28.55	28.55	-5.150%	8	172	-57.478%
2024-10-24	30.40	30.40	30.10	30.10	+11.481%	3	168	-59.668%
2024-10-22	27.00	27.00	27.00	27.00	+2.857%	1	168	-55.037%
2024-10-18	26.15	26.25	26.15	26.25	+4.043%	14	168	-53.752%
2024-10-17	25.21	25.23	25.18	25.23	-4.540%	10	162	-51.883%
2024-10-11	27.67	27.75	26.30	26.43	+5.720%	68	152	-54.067%
2024-10-09	25.75	25.75	25.00	25.00	-16.722%	2	132	-51.440%
2024-09-23	30.02	30.02	30.02	30.02	-21.207%	10	131	-59.560%
2024-08-28	38.10	38.10	38.10	38.10	-4.391%	1	121	-68.136%
2024-07-25	39.85	39.85	39.85	39.85	+6.608%	10	120	-69.536%
2024-07-24	37.38	37.38	37.38	37.38	-0.796%	10	120	-67.523%
2024-07-18	37.68	37.68	37.68	37.68	0.000%	10	110	-67.781%