Dark

AVGO20260116P155
AVGO Jan 16 2026 155.00 Put (AVGO260116P00155000)
option OPRA

EOD

May 12, 2025

7.40-22.917%(-2.20)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	7.60	7.62	7.40	7.40	-22.917%	7	1,041	0.000%
2025-05-08	9.40	9.60	9.40	9.60	-14.667%	3	1,042	-22.917%
2025-05-07	11.25	11.25	11.25	11.25	-1.229%	2	1,042	-34.222%
2025-05-06	11.39	11.39	11.39	11.39	+11.996%	1	1,040	-35.031%
2025-05-02	10.41	10.41	10.17	10.17	-7.123%	16	1,040	-27.237%
2025-05-01	11.44	11.44	10.86	10.95	-16.412%	15	1,040	-32.420%
2025-04-30	13.10	13.10	13.10	13.10	+6.504%	5	1,055	-43.511%
2025-04-29	12.50	12.51	12.30	12.30	-1.757%	4	1,055	-39.837%
2025-04-28	12.61	12.62	12.52	12.52	-3.692%	22	1,055	-40.895%
2025-04-25	13.00	13.00	13.00	13.00	-4.412%	8	1,073	-43.077%
2025-04-24	14.65	14.65	13.60	13.60	-13.376%	12	1,077	-45.588%
2025-04-23	15.70	15.70	15.70	15.70	-18.229%	4	1,075	-52.866%
2025-04-22	19.50	19.90	19.20	19.20	-11.724%	10	1,075	-61.458%
2025-04-21	21.25	21.75	21.25	21.75	+14.474%	20	1,069	-65.977%
2025-04-17	19.00	19.00	19.00	19.00	-0.628%	9	1,064	-61.053%
2025-04-16	19.12	19.12	19.12	19.12	+7.718%	2	1,064	-61.297%
2025-04-11	18.70	18.70	17.75	17.75	-12.346%	70	1,062	-58.310%
2025-04-10	19.50	20.25	19.50	20.25	+28.165%	42	1,055	-63.457%
2025-04-09	24.52	26.05	15.80	15.80	-42.336%	15	1,070	-53.165%
2025-04-08	20.60	27.40	20.35	27.40	-0.255%	97	1,076	-72.993%
2025-04-07	29.00	29.09	26.00	27.47	-1.009%	11	1,044	-73.062%
2025-04-04	27.75	31.12	27.10	27.75	+13.404%	70	1,047	-73.333%
2025-04-03	21.50	24.47	21.50	24.47	+41.855%	3	1,052	-69.759%
2025-04-02	17.25	17.25	17.25	17.25	-8.971%	2	1,053	-57.101%
2025-04-01	20.45	20.45	18.65	18.95	-3.316%	35	1,054	-60.950%
2025-03-31	21.10	21.12	19.58	19.60	+21.891%	6	1,047	-62.245%
2025-03-27	16.08	16.08	16.08	16.08	+5.859%	1	1,045	-53.980%
2025-03-26	12.65	15.40	12.65	15.19	+29.277%	10	1,046	-51.284%
2025-03-25	11.99	11.99	11.70	11.75	-2.490%	15	1,044	-37.021%
2025-03-24	11.37	12.05	11.35	12.05	-10.075%	30	1,044	-38.589%
2025-03-21	13.50	13.60	13.40	13.40	+2.290%	16	1,021	-44.776%
2025-03-20	12.17	13.15	12.17	13.10	-5.755%	24	1,021	-43.511%
2025-03-18	13.80	14.25	13.80	13.90	+10.317%	17	1,019	-46.763%
2025-03-17	13.05	13.05	12.60	12.60	-4.183%	8	1,015	-41.270%
2025-03-14	13.15	13.15	13.15	13.15	-2.952%	2	1,015	-43.726%
2025-03-13	13.55	13.55	13.55	13.55	+10.163%	1	1,014	-45.387%
2025-03-12	12.30	12.30	12.30	12.30	-17.781%	1	1,014	-39.837%
2025-03-11	14.96	14.96	14.96	14.96	-10.687%	3	1,014	-50.535%
2025-03-10	15.65	16.75	15.65	16.75	+31.373%	2	1,011	-55.821%
2025-03-07	15.01	15.01	12.75	12.75	-22.539%	8	1,012	-41.961%
2025-03-06	16.16	16.46	15.43	16.46	+23.296%	7	1,009	-55.043%
2025-03-05	14.05	14.05	13.35	13.35	+2.692%	7	1,009	-44.569%
2025-03-04	13.89	15.95	13.00	13.00	-9.154%	142	1,006	-43.077%
2025-03-03	12.85	14.31	12.21	14.31	+17.778%	269	1,077	-48.288%
2025-02-28	12.27	12.27	12.15	12.15	+33.516%	162	1,061	-39.095%
2025-02-26	9.10	9.10	9.10	9.10	-13.744%	5	1,141	-18.681%
2025-02-25	10.55	10.55	10.55	10.55	+52.899%	12	1,124	-29.858%
2025-02-21	6.90	6.90	6.90	6.90	+5.344%	2	1,124	+7.246%
2025-02-20	6.90	6.90	6.55	6.55	-1.504%	8	1,123	+12.977%
2025-02-19	6.65	6.65	6.65	6.65	-0.746%	1	1,115	+11.278%
2025-02-18	6.70	6.70	6.70	6.70	-8.844%	1	1,114	+10.448%
2025-02-07	7.35	7.35	7.35	7.35	-1.342%	4	1,113	+0.680%
2025-02-05	7.25	7.45	7.25	7.45	-11.834%	11	1,111	-0.671%
2025-02-04	8.55	8.55	8.45	8.45	-5.587%	9	1,121	-12.426%
2025-02-03	8.55	8.95	8.55	8.95	+5.047%	30	1,124	-17.318%
2025-01-31	8.00	8.52	7.75	8.52	-9.841%	268	1,110	-13.146%
2025-01-30	8.80	9.45	8.80	9.45	-15.247%	3	977	-21.693%
2025-01-29	9.85	11.15	9.85	11.15	+10.945%	4	976	-33.632%
2025-01-28	10.80	11.15	10.05	10.05	+5.789%	553	975	-26.368%
2025-01-27	9.25	9.50	9.25	9.50	+91.919%	11	772	-22.105%
2025-01-24	4.94	4.95	4.94	4.95	-1.980%	40	772	+49.495%
2025-01-22	5.05	5.05	5.05	5.05	-18.548%	20	772	+46.535%
2025-01-17	6.25	6.25	6.20	6.20	-12.799%	12	768	+19.355%
2025-01-15	6.80	7.12	6.80	7.11	-8.258%	16	768	+4.079%
2025-01-13	8.00	8.00	7.75	7.75	-3.125%	5	770	-4.516%
2025-01-10	8.15	8.15	8.00	8.00	+21.212%	4	770	-7.500%
2025-01-06	6.60	6.60	6.60	6.60	-3.226%	1	769	+12.121%
2025-01-02	6.70	6.82	6.70	6.82	+2.556%	21	770	+8.504%
2024-12-31	6.65	6.65	6.65	6.65	+1.064%	50	716	+11.278%
2024-12-30	7.15	7.15	6.58	6.58	+1.231%	3	716	+12.462%
2024-12-27	6.56	6.80	6.50	6.50	+0.309%	18	716	+13.846%
2024-12-26	6.48	6.48	6.48	6.48	-0.154%	1	715	+14.198%
2024-12-24	6.56	6.56	6.44	6.49	-14.605%	10	715	+14.022%
2024-12-23	7.60	7.60	7.60	7.60	-2.937%	1	715	-2.632%
2024-12-20	8.42	8.42	7.83	7.83	-11.023%	352	715	-5.492%
2024-12-19	8.80	8.80	8.80	8.80	+14.583%	2	477	-15.909%
2024-12-18	7.68	7.68	7.68	7.68	+11.304%	3	475	-3.646%
2024-12-17	7.35	7.35	6.90	6.90	+22.340%	4	478	+7.246%
2024-12-16	5.64	5.64	5.64	5.64	-25.298%	1	478	+31.206%
2024-12-13	8.45	8.45	7.55	7.55	-48.464%	36	477	-1.987%
2024-12-12	15.35	15.35	14.65	14.65	+1.034%	9	479	-49.488%
2024-12-11	14.79	14.93	14.50	14.50	-16.475%	9	470	-48.966%
2024-12-10	16.06	17.36	16.05	17.36	+9.873%	9	464	-57.373%
2024-12-09	14.91	15.85	14.91	15.80	-7.602%	47	465	-53.165%
2024-12-06	17.25	17.25	17.10	17.10	-3.662%	4	457	-56.725%
2024-12-05	17.15	17.75	17.15	17.75	-0.783%	6	455	-58.310%
2024-12-02	18.00	18.15	17.89	17.89	-16.984%	124	453	-58.636%
2024-11-27	21.37	21.55	21.37	21.55	+9.949%	2	362	-65.661%
2024-11-25	19.60	19.60	19.60	19.60	-5.085%	1	362	-62.245%
2024-11-20	20.65	20.65	20.65	20.65	+7.161%	2	362	-64.165%
2024-11-19	19.55	19.55	19.27	19.27	-3.650%	9	360	-61.598%
2024-11-15	18.45	20.00	18.45	20.00	+14.613%	22	361	-63.000%
2024-11-14	17.15	17.45	17.15	17.45	+9.063%	2	354	-57.593%
2024-11-12	16.25	16.30	16.00	16.00	+3.226%	41	354	-53.750%
2024-11-11	15.50	15.50	15.50	15.50	+10.320%	1	315	-52.258%
2024-11-08	14.25	14.25	14.04	14.05	-1.404%	304	314	-47.331%
2024-11-07	14.21	14.25	14.21	14.25	-27.481%	2	175	-48.070%
2024-10-31	19.70	19.70	19.65	19.65	+19.526%	2	175	-62.341%
2024-10-29	16.44	16.44	16.44	16.44	+6.270%	2	175	-54.988%
2024-10-17	15.47	15.47	15.47	15.47	-7.087%	1	173	-52.165%
2024-10-16	16.72	16.72	16.65	16.65	+6.254%	2	173	-55.556%
2024-10-14	16.10	16.10	15.67	15.67	+3.092%	4	173	-52.776%
2024-10-09	15.20	15.20	15.20	15.20	-7.317%	1	171	-51.316%
2024-10-08	16.40	16.40	16.40	16.40	-5.747%	1	170	-54.878%
2024-10-07	17.00	17.40	17.00	17.40	-1.584%	94	170	-57.471%
2024-10-04	17.60	17.90	17.60	17.68	-9.888%	50	149	-58.145%
2024-10-01	19.62	19.62	19.62	19.62	+5.711%	23	149	-62.283%
2024-09-27	18.34	18.56	18.34	18.56	-14.784%	16	126	-60.129%
2024-09-18	22.05	22.10	21.75	21.78	-1.670%	107	123	-66.024%
2024-09-12	22.05	22.15	22.05	22.15	-16.257%	2	51	-66.591%
2024-09-05	26.75	26.75	26.45	26.45	-0.564%	2	49	-72.023%
2024-09-03	25.92	26.60	25.92	26.60	+15.652%	17	49	-72.180%
2024-08-29	22.20	23.00	22.20	23.00	-4.167%	3	34	-67.826%
2024-08-28	24.00	24.00	24.00	24.00	+12.150%	1	33	-69.167%
2024-08-16	21.40	21.40	21.40	21.40	+1.039%	20	32	-65.421%
2024-08-15	22.40	22.40	21.18	21.18	-25.159%	10	32	-65.061%
2024-08-12	28.40	28.40	28.30	28.30	-10.726%	14	22	-73.852%
2024-08-06	31.70	31.70	31.70	31.70	0.000%	13	13	-76.656%