Dark

AVGO20260116P160
AVGO Jan 16 2026 160.00 Put (AVGO260116P00160000)
option OPRA

EOD

May 12, 2025

8.24-25.430%(-2.81)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	8.80	8.87	8.24	8.24	-25.430%	6	10,319	0.000%
2025-05-09	11.05	11.05	11.05	11.05	0.000%	2	10,318	-25.430%
2025-05-08	10.75	11.05	10.58	11.05	-10.016%	14	10,318	-25.430%
2025-05-07	12.10	12.60	12.05	12.28	+0.245%	5	10,318	-32.899%
2025-05-06	12.75	12.75	12.22	12.25	+1.660%	17	10,317	-32.735%
2025-05-05	11.98	12.05	11.73	12.05	+3.433%	7	10,327	-31.618%
2025-05-02	11.90	11.90	11.45	11.65	-5.285%	32	10,330	-29.270%
2025-05-01	12.74	12.74	12.12	12.30	-11.511%	113	10,335	-33.008%
2025-04-29	14.05	14.05	13.90	13.90	-0.714%	6	10,437	-40.719%
2025-04-28	14.35	15.00	14.00	14.00	-2.778%	1,027	10,291	-41.143%
2025-04-25	15.53	15.53	14.40	14.40	-6.494%	46	9,699	-42.778%
2025-04-24	16.40	16.40	15.35	15.40	-12.994%	13	9,687	-46.494%
2025-04-23	18.26	18.26	17.70	17.70	-16.901%	2	9,692	-53.446%
2025-04-22	21.72	21.85	21.21	21.30	-7.991%	1,024	9,693	-61.315%
2025-04-21	24.12	24.65	23.15	23.15	+9.456%	6	9,212	-64.406%
2025-04-17	20.35	21.40	20.35	21.15	+0.714%	17	9,210	-61.040%
2025-04-16	20.80	21.00	20.20	21.00	+18.644%	11	9,210	-60.762%
2025-04-15	17.70	17.70	17.70	17.70	-13.447%	1	9,210	-53.446%
2025-04-14	18.00	20.45	18.00	20.45	+4.337%	26	9,210	-59.707%
2025-04-11	21.60	21.60	19.60	19.60	-13.466%	166	9,215	-57.959%
2025-04-10	20.65	24.00	20.65	22.65	+26.891%	55	9,205	-63.620%
2025-04-09	26.78	28.23	17.65	17.85	-39.078%	19	9,240	-53.838%
2025-04-08	23.40	29.30	22.25	29.30	+0.342%	124	9,250	-71.877%
2025-04-07	35.40	36.60	28.63	29.20	-3.947%	300	9,265	-71.781%
2025-04-04	31.00	35.65	29.80	30.40	+11.683%	188	9,463	-72.895%
2025-04-03	23.60	27.25	23.06	27.22	+41.036%	168	9,492	-69.728%
2025-04-02	19.16	19.30	19.12	19.30	-8.314%	7	9,586	-57.306%
2025-04-01	22.25	22.25	21.05	21.05	-4.318%	273	9,594	-60.855%
2025-03-31	23.30	24.10	22.00	22.00	+5.617%	292	9,423	-62.545%
2025-03-28	19.13	21.80	19.13	20.83	+7.095%	324	9,164	-60.442%
2025-03-27	17.85	19.45	17.85	19.45	+15.225%	230	9,149	-57.635%
2025-03-26	14.45	17.06	14.30	16.88	+19.293%	28	9,048	-51.185%
2025-03-25	14.10	14.15	13.39	14.15	+4.044%	10	9,044	-41.767%
2025-03-24	13.20	13.60	13.20	13.60	-4.895%	10	9,043	-39.412%
2025-03-21	15.20	15.30	14.00	14.30	-4.027%	82	9,042	-42.378%
2025-03-20	14.30	14.90	13.77	14.90	+5.375%	120	9,034	-44.698%
2025-03-19	15.18	15.18	14.10	14.14	-9.936%	135	8,990	-41.726%
2025-03-18	15.95	16.00	15.50	15.70	+15.018%	15	8,859	-47.516%
2025-03-17	14.05	14.05	13.65	13.65	-4.479%	24	8,852	-39.634%
2025-03-14	14.29	14.29	14.29	14.29	-7.925%	2	8,852	-42.337%
2025-03-13	15.31	16.10	15.31	15.52	+4.231%	104	8,750	-46.907%
2025-03-12	14.60	14.89	14.20	14.89	-1.846%	104	8,750	-44.661%
2025-03-11	16.20	16.82	15.17	15.17	-18.000%	299	8,716	-45.682%
2025-03-10	16.98	18.50	16.98	18.50	+28.028%	49	8,442	-55.459%
2025-03-07	15.82	17.90	14.45	14.45	-22.727%	116	8,431	-42.976%
2025-03-06	18.45	18.83	16.80	18.70	+24.667%	44	8,404	-55.936%
2025-03-05	15.85	15.85	14.75	15.00	+2.249%	10	8,391	-45.067%
2025-03-04	15.68	18.20	14.67	14.67	-10.494%	194	8,384	-43.831%
2025-03-03	14.69	16.39	14.33	16.39	+24.167%	12	8,362	-49.725%
2025-02-28	13.93	13.98	12.70	13.20	+3.529%	728	8,361	-37.576%
2025-02-27	11.35	12.75	11.35	12.75	+23.786%	519	8,408	-35.373%
2025-02-26	10.30	10.30	9.85	10.30	-13.808%	12	8,174	-20.000%
2025-02-25	10.45	12.05	10.45	11.95	+30.601%	45	8,171	-31.046%
2025-02-24	8.80	9.40	8.80	9.15	+3.741%	29	8,160	-9.945%
2025-02-21	7.90	9.00	7.90	8.82	+17.600%	84	8,154	-6.576%
2025-02-20	7.90	7.90	7.50	7.50	-1.704%	16	8,133	+9.867%
2025-02-19	7.60	7.73	7.60	7.63	-0.909%	10	8,117	+7.995%
2025-02-18	8.11	8.11	7.70	7.70	+4.762%	2	8,109	+7.013%
2025-02-14	7.40	7.40	7.24	7.35	+0.685%	68	8,129	+12.109%
2025-02-12	7.58	7.58	7.30	7.30	-10.976%	2	8,129	+12.877%
2025-02-10	8.20	8.20	8.20	8.20	-8.889%	1	8,128	+0.488%
2025-02-07	8.00	9.00	8.00	9.00	+11.111%	22	8,128	-8.444%
2025-02-06	7.80	8.10	7.80	8.10	+8.000%	9	8,125	+1.728%
2025-02-05	8.10	8.10	7.50	7.50	-20.635%	8	8,118	+9.867%
2025-02-04	9.85	9.85	9.45	9.45	-6.436%	13	8,113	-12.804%
2025-02-03	9.75	10.10	9.69	10.10	+4.663%	12	8,101	-18.416%
2025-01-31	9.00	9.65	9.00	9.65	-9.813%	282	8,092	-14.611%
2025-01-30	10.13	10.75	9.95	10.70	-13.500%	14	8,085	-22.991%
2025-01-29	12.37	12.37	12.37	12.37	+8.509%	1	8,079	-33.387%
2025-01-28	12.63	12.93	11.40	11.40	-12.977%	532	8,079	-27.719%
2025-01-27	8.75	14.75	8.75	13.10	+125.862%	590	8,077	-37.099%
2025-01-24	5.80	5.80	5.80	5.80	-10.769%	2	7,600	+42.069%
2025-01-23	6.57	6.57	6.50	6.50	+7.438%	13	7,600	+26.769%
2025-01-22	6.30	6.35	5.80	6.05	-14.306%	77	7,593	+36.198%
2025-01-17	7.15	7.30	7.05	7.06	-7.105%	42	7,579	+16.714%
2025-01-16	7.25	7.60	7.25	7.60	-5.590%	7	7,579	+8.421%
2025-01-15	8.15	8.15	8.05	8.05	-8.523%	3	7,579	+2.360%
2025-01-14	8.50	8.85	8.36	8.80	-2.762%	69	7,579	-6.364%
2025-01-13	8.60	9.25	8.60	9.05	+1.117%	1,683	7,534	-8.950%
2025-01-10	9.10	9.34	8.85	8.95	+9.146%	3,454	6,533	-7.933%
2025-01-08	8.30	8.38	8.00	8.20	+10.512%	2,447	4,207	+0.488%
2025-01-06	7.40	7.52	7.40	7.42	-4.872%	32	4,207	+11.051%
2025-01-03	7.70	7.80	7.70	7.80	-3.704%	6	4,239	+5.641%
2025-01-02	7.68	8.10	7.68	8.10	+4.381%	22	4,239	+1.728%
2024-12-31	7.68	7.92	7.51	7.76	+2.781%	2,220	3,163	+6.186%
2024-12-30	7.55	7.55	7.55	7.55	+0.667%	1	3,163	+9.139%
2024-12-27	6.95	7.92	6.95	7.50	+9.489%	1,996	3,162	+9.867%
2024-12-26	7.50	7.59	6.85	6.85	-9.511%	12	2,707	+20.292%
2024-12-24	7.55	7.85	7.40	7.57	-12.486%	1,010	2,163	+8.851%
2024-12-23	8.17	8.65	8.17	8.65	+4.848%	62	2,163	-4.740%
2024-12-20	9.50	9.52	8.25	8.25	-17.500%	363	2,203	-0.121%
2024-12-19	8.60	10.05	8.60	10.00	+16.686%	22	1,939	-17.600%
2024-12-18	7.60	8.58	7.30	8.57	+9.872%	936	1,939	-3.851%
2024-12-17	8.00	8.45	7.67	7.80	+21.118%	489	1,775	+5.641%
2024-12-16	7.65	7.65	6.44	6.44	-24.235%	261	1,390	+27.950%
2024-12-13	10.01	10.01	8.50	8.50	-48.949%	82	1,172	-3.059%
2024-12-12	17.40	17.40	16.65	16.65	+3.998%	12	1,184	-50.511%
2024-12-11	16.05	16.05	16.01	16.01	-18.772%	13	1,179	-48.532%
2024-12-10	18.25	19.71	18.25	19.71	+10.917%	7	1,179	-58.194%
2024-12-09	17.50	17.77	17.50	17.77	+6.344%	13	1,181	-53.630%
2024-12-06	19.10	19.10	16.71	16.71	-17.277%	150	1,180	-50.688%
2024-12-04	19.96	20.20	19.96	20.20	-1.222%	2	1,136	-59.208%
2024-12-03	20.40	20.45	20.40	20.45	+2.148%	37	1,134	-59.707%
2024-12-02	21.62	21.62	20.02	20.02	-13.145%	25	1,127	-58.841%
2024-11-29	23.05	23.05	23.05	23.05	-2.082%	2	1,148	-64.252%
2024-11-27	24.22	24.22	23.51	23.54	+9.692%	14	1,155	-64.996%
2024-11-26	21.20	21.46	21.20	21.46	-2.455%	30	1,155	-61.603%
2024-11-25	22.00	22.00	22.00	22.00	-0.227%	3	1,125	-62.545%
2024-11-21	22.00	22.05	21.70	22.05	-4.130%	11	1,124	-62.630%
2024-11-20	23.25	23.25	23.00	23.00	+6.187%	5	1,124	-64.174%
2024-11-19	22.00	22.00	21.55	21.66	+0.278%	401	1,124	-61.958%
2024-11-18	21.60	21.60	21.60	21.60	-0.185%	1	945	-61.852%
2024-11-15	20.60	21.64	20.60	21.64	+12.708%	18	944	-61.922%
2024-11-14	19.35	19.35	19.20	19.20	+2.128%	6	939	-57.083%
2024-11-13	19.22	19.22	18.80	18.80	+1.075%	6	936	-56.170%
2024-11-12	18.60	18.60	18.60	18.60	+5.802%	10	931	-55.699%
2024-11-11	17.55	17.60	17.55	17.58	+11.266%	12	921	-53.129%
2024-11-08	15.90	15.90	15.80	15.80	-1.496%	10	911	-47.848%
2024-11-07	16.04	16.04	16.04	16.04	-7.657%	1	910	-48.628%
2024-11-06	17.80	17.80	17.37	17.37	-16.890%	8	911	-52.562%
2024-11-04	20.95	21.00	20.90	20.90	-2.791%	170	910	-60.574%
2024-11-01	21.65	21.65	21.30	21.50	-3.153%	160	752	-61.674%
2024-10-31	22.10	22.20	22.10	22.20	+21.179%	6	740	-62.883%
2024-10-29	18.81	18.81	18.32	18.32	-5.323%	12	744	-55.022%
2024-10-25	19.34	19.35	19.34	19.35	-7.283%	18	737	-57.416%
2024-10-24	21.10	21.10	20.87	20.87	+14.356%	211	737	-60.517%
2024-10-21	18.25	18.25	18.25	18.25	+2.069%	1	736	-54.849%
2024-10-18	17.88	17.88	17.88	17.88	-5.895%	420	736	-53.915%
2024-10-15	19.10	19.10	19.00	19.00	+8.883%	3	553	-56.632%
2024-10-14	17.45	17.45	17.45	17.45	-3.591%	1	552	-52.779%
2024-10-11	18.40	18.60	18.10	18.10	+5.848%	28	552	-54.475%
2024-10-10	16.65	17.10	16.65	17.10	+1.786%	46	538	-51.813%
2024-10-09	17.01	17.01	16.80	16.80	-9.091%	2	524	-50.952%
2024-10-08	18.40	18.48	18.40	18.48	-2.583%	6	523	-55.411%
2024-10-07	18.97	18.97	18.97	18.97	-2.166%	11	521	-56.563%
2024-10-04	19.95	19.95	19.39	19.39	-8.104%	14	521	-57.504%
2024-10-03	21.10	21.10	21.10	21.10	-6.843%	2	520	-60.948%
2024-10-01	22.65	22.65	22.65	22.65	+20.223%	1	520	-63.620%
2024-09-26	18.73	19.00	18.35	18.84	-3.878%	33	521	-56.263%
2024-09-25	19.60	19.60	19.60	19.60	-1.508%	1	489	-57.959%
2024-09-24	19.90	19.90	19.90	19.90	-4.830%	1	488	-58.593%
2024-09-23	20.91	20.91	20.91	20.91	-5.041%	10	487	-60.593%
2024-09-20	22.02	22.02	22.02	22.02	-2.739%	2	487	-62.579%
2024-09-19	22.64	22.64	22.64	22.64	-10.123%	5	486	-63.604%
2024-09-17	26.45	26.45	25.19	25.19	-1.216%	35	491	-67.289%
2024-09-12	26.00	26.00	24.20	25.50	-5.380%	18	456	-67.686%
2024-09-11	26.95	26.95	26.95	26.95	-25.696%	5	444	-69.425%
2024-09-06	35.75	36.27	35.75	36.27	+19.309%	46	444	-77.281%
2024-09-04	30.40	30.40	30.40	30.40	+18.288%	3	421	-72.895%
2024-08-29	25.60	25.70	25.10	25.70	0.000%	16	418	-67.938%
2024-08-27	26.14	26.30	25.70	25.70	-1.154%	91	404	-67.938%
2024-08-26	26.00	26.00	26.00	26.00	+8.787%	1	351	-68.308%
2024-08-22	23.90	23.90	23.90	23.90	+3.463%	2	350	-65.523%
2024-08-19	24.30	24.30	23.10	23.10	-2.982%	15	351	-64.329%
2024-08-16	23.81	23.81	23.81	23.81	+1.449%	2	351	-65.393%
2024-08-15	23.47	23.47	23.47	23.47	-15.576%	1	351	-64.891%
2024-08-13	27.80	27.80	27.70	27.80	-12.524%	11	350	-70.360%
2024-07-30	31.78	31.78	31.78	31.78	+30.246%	40	339	-74.072%
2024-07-22	24.40	24.40	24.40	24.40	-1.215%	2	359	-66.230%
2024-07-19	23.22	24.70	23.22	24.70	+21.078%	20	359	-66.640%
2024-07-15	18.70	20.40	18.70	20.40	0.000%	2	351	-59.608%