Dark

AVGO20260116P130
AVGO Jan 16 2026 130.00 Put (AVGO260116P00130000)
option OPRA

EOD

May 12, 2025

3.80-26.923%(-1.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	3.80	3.80	3.80	3.80	-26.923%	2	2,072	0.000%
2025-05-09	5.20	5.20	5.20	5.20	+6.122%	34	2,073	-26.923%
2025-05-08	4.90	4.90	4.90	4.90	-10.909%	2	2,056	-22.449%
2025-05-07	5.80	5.88	5.50	5.50	+1.852%	504	2,058	-30.909%
2025-05-05	5.40	5.40	5.40	5.40	+2.857%	1	2,056	-29.630%
2025-05-02	5.40	5.40	5.25	5.25	-8.537%	14	2,056	-27.619%
2025-05-01	6.00	6.00	5.74	5.74	-18.000%	3	2,058	-33.798%
2025-04-30	7.00	7.00	7.00	7.00	+6.061%	6	2,056	-45.714%
2025-04-29	6.55	6.60	6.55	6.60	+1.227%	4	2,050	-42.424%
2025-04-28	6.70	6.70	6.52	6.52	-1.955%	2	2,050	-41.718%
2025-04-25	7.38	7.38	6.65	6.65	-10.977%	20	2,051	-42.857%
2025-04-24	7.69	7.69	7.47	7.47	-12.118%	2	2,056	-49.130%
2025-04-23	8.70	8.70	8.50	8.50	-23.767%	2	2,055	-55.294%
2025-04-22	11.20	11.20	10.93	11.15	-7.083%	25	2,056	-65.919%
2025-04-21	11.50	12.71	11.50	12.00	+12.994%	11	2,081	-68.333%
2025-04-16	9.95	11.35	9.95	10.62	+17.738%	192	2,085	-64.218%
2025-04-15	9.02	9.02	9.02	9.02	-5.550%	1	1,901	-57.871%
2025-04-14	9.30	9.60	9.30	9.55	-12.224%	18	1,900	-60.209%
2025-04-11	10.88	10.88	10.88	10.88	-8.571%	2	1,884	-65.074%
2025-04-10	10.95	12.10	10.80	11.90	+32.664%	51	1,883	-68.067%
2025-04-09	15.30	15.70	8.70	8.97	-35.699%	22	1,891	-57.637%
2025-04-08	12.33	14.40	12.33	13.95	-11.146%	3	1,895	-72.760%
2025-04-07	19.50	19.50	15.70	15.70	-3.086%	120	1,895	-75.796%
2025-04-04	15.90	18.80	15.85	16.20	+24.615%	580	2,010	-76.543%
2025-04-03	12.33	13.00	12.25	13.00	+34.021%	220	2,063	-70.769%
2025-04-01	9.92	9.92	9.70	9.70	-6.280%	4	1,858	-60.825%
2025-03-31	11.05	11.65	10.35	10.35	+2.577%	774	1,859	-63.285%
2025-03-28	10.14	10.19	10.00	10.09	+14.659%	16	1,443	-62.339%
2025-03-27	8.20	8.80	8.20	8.80	+15.789%	3	1,438	-56.818%
2025-03-26	6.75	7.64	6.75	7.60	+24.590%	10	1,437	-50.000%
2025-03-25	6.00	6.10	6.00	6.10	-12.230%	5	1,435	-37.705%
2025-03-18	6.75	6.95	6.75	6.95	-0.997%	15	1,431	-45.324%
2025-03-12	6.45	7.02	6.45	7.02	-7.020%	50	1,419	-45.869%
2025-03-11	8.00	8.00	7.40	7.55	-9.797%	16	1,406	-49.669%
2025-03-10	7.55	8.37	7.55	8.37	+13.878%	6	1,395	-54.600%
2025-03-07	7.35	7.35	7.35	7.35	-17.693%	6	1,396	-48.299%
2025-03-06	8.10	8.93	8.02	8.93	+32.296%	13	1,396	-57.447%
2025-03-05	6.65	6.75	6.65	6.75	+3.053%	15	1,392	-43.704%
2025-03-04	7.95	7.95	6.55	6.55	-10.274%	8	1,384	-41.985%
2025-03-03	5.95	7.30	5.95	7.30	+43.137%	121	1,376	-47.945%
2025-02-27	4.98	5.10	4.98	5.10	+18.605%	8	1,396	-25.490%
2025-02-26	4.23	4.35	4.23	4.30	-9.474%	6	1,396	-11.628%
2025-02-25	4.75	4.75	4.75	4.75	+23.377%	1	1,397	-20.000%
2025-02-24	3.91	4.05	3.85	3.85	+18.462%	27	1,397	-1.299%
2025-02-19	3.25	3.25	3.25	3.25	0.000%	1	1,395	+16.923%
2025-02-10	3.36	3.36	3.25	3.25	-7.143%	16	1,395	+16.923%
2025-02-06	3.40	3.50	3.40	3.50	-15.663%	5	1,397	+8.571%
2025-02-04	4.30	4.30	4.15	4.15	-11.702%	13	1,394	-8.434%
2025-02-03	4.70	4.70	4.70	4.70	+17.500%	5	1,405	-19.149%
2025-01-31	4.35	4.35	3.98	4.00	-21.569%	50	1,400	-5.000%
2025-01-28	5.45	5.70	5.10	5.10	-15.702%	134	1,405	-25.490%
2025-01-27	4.65	6.70	4.65	6.05	+120.000%	267	1,405	-37.190%
2025-01-23	2.75	2.75	2.75	2.75	+10.000%	44	1,559	+38.182%
2025-01-22	2.50	2.50	2.50	2.50	-7.407%	1	1,559	+52.000%
2025-01-21	2.87	2.90	2.70	2.70	-9.699%	32	1,559	+40.741%
2025-01-17	3.00	3.00	2.99	2.99	-3.548%	62	1,558	+27.090%
2025-01-16	3.10	3.10	3.10	3.10	-11.175%	2	1,558	+22.581%
2025-01-15	3.49	3.49	3.49	3.49	-12.750%	1	1,560	+8.883%
2025-01-13	4.00	4.00	4.00	4.00	+2.564%	300	1,560	-5.000%
2025-01-10	3.90	3.90	3.90	3.90	+13.043%	6	1,799	-2.564%
2025-01-08	3.45	3.45	3.45	3.45	+9.524%	1	1,800	+10.145%
2025-01-06	3.28	3.28	3.15	3.15	-12.500%	83	1,800	+20.635%
2025-01-03	3.40	3.62	3.40	3.60	+1.408%	320	1,731	+5.556%
2025-01-02	3.55	3.55	3.55	3.55	+9.231%	2	1,571	+7.042%
2024-12-31	3.25	3.25	3.25	3.25	-13.793%	3	1,569	+16.923%
2024-12-30	3.77	3.77	3.77	3.77	+20.833%	22	1,569	+0.796%
2024-12-26	3.27	3.27	3.12	3.12	-5.455%	116	1,569	+21.795%
2024-12-24	3.30	3.30	3.30	3.30	-15.385%	20	1,705	+15.152%
2024-12-23	3.90	3.90	3.90	3.90	-8.665%	1	1,705	-2.564%
2024-12-19	3.60	4.34	3.60	4.27	+30.982%	32	1,706	-11.007%
2024-12-18	3.26	3.26	3.26	3.26	+9.030%	1	1,727	+16.564%
2024-12-16	3.25	3.25	2.97	2.99	-20.267%	7	1,727	+27.090%
2024-12-13	4.06	4.06	3.75	3.75	-48.630%	1,430	1,729	+1.333%
2024-12-12	7.40	7.40	7.30	7.30	+3.107%	16	1,355	-47.945%
2024-12-11	7.50	7.50	7.08	7.08	-18.339%	6	1,351	-46.328%
2024-12-10	8.50	8.67	8.50	8.67	+17.162%	6	1,353	-56.171%
2024-12-06	7.40	7.40	7.40	7.40	-14.451%	2	1,347	-48.649%
2024-12-05	8.55	8.65	8.55	8.65	-1.705%	20	1,346	-56.069%
2024-12-04	8.84	8.84	8.80	8.80	-9.928%	80	1,326	-56.818%
2024-12-02	9.77	9.77	9.77	9.77	-11.982%	10	1,271	-61.105%
2024-11-27	11.10	11.10	11.10	11.10	+11.558%	3	1,263	-65.766%
2024-11-25	9.95	9.95	9.95	9.95	-3.958%	4	1,263	-61.809%
2024-11-22	10.36	10.36	10.36	10.36	-4.954%	2	1,263	-63.320%
2024-11-20	10.93	10.95	10.65	10.90	+9.000%	13	1,262	-65.138%
2024-11-19	10.05	10.05	10.00	10.00	+2.041%	14	1,257	-62.000%
2024-11-18	9.83	9.83	9.80	9.80	-5.860%	14	1,256	-61.224%
2024-11-15	10.40	10.50	10.40	10.41	+28.677%	62	1,250	-63.497%
2024-11-12	8.08	8.09	8.08	8.09	+1.761%	2	1,278	-53.028%
2024-11-11	7.75	7.95	7.75	7.95	-20.579%	11	1,278	-52.201%
2024-11-04	10.01	10.01	10.01	10.01	-4.211%	10	1,277	-62.038%
2024-11-01	10.45	10.45	10.45	10.45	+0.481%	2	1,277	-63.636%
2024-10-31	10.60	10.70	10.40	10.40	+16.854%	20	1,276	-63.462%
2024-10-30	8.85	8.92	8.85	8.90	-8.718%	13	1,290	-57.303%
2024-10-28	9.75	9.75	9.75	9.75	+1.036%	5	1,294	-61.026%
2024-10-25	9.15	9.65	9.15	9.65	-2.328%	12	1,299	-60.622%
2024-10-24	10.24	10.24	9.79	9.88	+14.352%	25	1,301	-61.538%
2024-10-22	8.91	8.94	8.63	8.64	-1.257%	28	1,283	-56.019%
2024-10-21	8.75	8.75	8.75	8.75	+2.220%	1	1,295	-56.571%
2024-10-18	8.35	8.56	8.35	8.56	+7.673%	26	1,295	-55.607%
2024-10-17	7.96	8.09	7.95	7.95	-0.625%	18	1,295	-52.201%
2024-10-14	8.00	8.00	8.00	8.00	+1.911%	3	1,299	-52.500%
2024-10-09	8.15	8.15	7.85	7.85	-8.187%	8	1,296	-51.592%
2024-10-08	8.55	8.55	8.55	8.55	-3.933%	2	1,304	-55.556%
2024-10-07	8.90	8.90	8.89	8.90	-4.813%	22	1,306	-57.303%
2024-10-04	9.65	9.65	9.35	9.35	-9.223%	148	1,306	-59.358%
2024-10-02	10.50	10.50	10.30	10.30	-3.738%	16	1,302	-63.107%
2024-10-01	10.70	10.70	10.70	10.70	+4.902%	30	1,313	-64.486%
2024-09-30	10.20	10.20	10.20	10.20	+4.401%	1	1,298	-62.745%
2024-09-27	9.77	9.77	9.77	9.77	+7.481%	6	1,298	-61.105%
2024-09-26	9.10	9.10	9.09	9.09	-5.313%	3	1,297	-58.196%
2024-09-24	9.65	9.65	9.60	9.60	-9.005%	7	1,300	-60.417%
2024-09-23	10.60	10.60	10.55	10.55	0.000%	6	1,307	-63.981%
2024-09-20	10.80	10.80	10.50	10.55	-4.091%	24	1,312	-63.981%
2024-09-19	11.42	11.42	10.75	11.00	-13.658%	47	1,321	-65.455%
2024-09-16	12.40	12.74	12.40	12.74	+6.167%	2	1,295	-70.173%
2024-09-13	12.00	12.00	12.00	12.00	-2.360%	20	1,293	-68.333%
2024-09-12	12.30	12.65	12.29	12.29	-7.940%	13	1,283	-69.081%
2024-09-11	14.35	14.35	13.35	13.35	-13.029%	82	1,276	-71.536%
2024-09-10	15.35	15.35	15.35	15.35	-11.883%	75	1,205	-75.244%
2024-09-09	17.42	17.42	17.42	17.42	-9.974%	1	1,237	-78.186%
2024-09-06	18.60	19.50	18.60	19.35	+29.605%	172	1,236	-80.362%
2024-09-05	15.00	15.00	14.93	14.93	-1.905%	602	1,163	-74.548%
2024-09-04	15.22	15.22	15.22	15.22	+1.467%	5	622	-75.033%
2024-09-03	13.20	15.00	13.20	15.00	+20.968%	22	617	-74.667%
2024-08-30	12.40	12.40	12.40	12.40	-3.125%	20	606	-69.355%
2024-08-29	12.50	12.80	12.50	12.80	+6.667%	23	606	-70.313%
2024-08-23	12.31	12.31	12.00	12.00	-2.280%	46	606	-68.333%
2024-08-21	12.33	12.33	12.28	12.28	+2.333%	3	629	-69.055%
2024-08-20	12.00	12.00	12.00	12.00	+2.041%	2	626	-68.333%
2024-08-15	11.95	11.95	11.76	11.76	-17.183%	3	624	-67.687%
2024-08-14	14.20	14.20	14.20	14.20	-11.250%	1	624	-73.239%
2024-08-12	16.00	16.00	16.00	16.00	-18.905%	2	625	-76.250%
2024-08-07	19.73	19.73	19.73	19.73	+8.705%	20	625	-80.740%
2024-08-06	18.15	18.15	18.15	18.15	-7.018%	7	625	-79.063%
2024-08-02	18.88	19.52	18.78	19.52	+17.590%	160	630	-80.533%
2024-08-01	15.00	16.60	15.00	16.60	+33.871%	6	568	-77.108%
2024-07-31	12.40	12.40	12.40	12.40	-21.519%	2	568	-69.355%
2024-07-30	15.80	15.80	15.80	15.80	+9.722%	1	567	-75.949%
2024-07-26	14.40	14.40	14.40	14.40	+0.209%	60	567	-73.611%
2024-07-25	14.79	14.79	14.37	14.37	+4.130%	2	537	-73.556%
2024-07-24	13.10	13.80	13.10	13.80	+29.456%	28	537	-72.464%
2024-07-23	10.66	10.66	10.66	10.66	-6.491%	1	521	-64.353%
2024-07-22	11.40	11.40	11.40	11.40	0.000%	3	521	-66.667%
2024-07-19	11.40	12.00	11.40	11.40	-11.969%	34	518	-66.667%
2024-07-17	11.70	12.95	11.70	12.95	0.000%	7	512	-70.656%