Dark

AVGO20260116P162
AVGO Jan 16 2026 162.00 Put (AVGO260116P00162000)
option OPRA

EOD

May 12, 2025

8.85-25.316%(-3.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	9.05	9.05	8.85	8.85	-25.316%	2	664	0.000%
2025-05-08	11.85	11.85	11.85	11.85	-10.566%	5	663	-25.316%
2025-05-07	12.65	13.25	12.65	13.25	+1.145%	123	668	-33.208%
2025-05-06	13.10	13.10	13.10	13.10	+4.800%	1	789	-32.443%
2025-05-05	12.50	12.50	12.50	12.50	+3.135%	1	788	-29.200%
2025-05-02	12.12	12.12	12.12	12.12	-7.481%	6	788	-26.980%
2025-05-01	13.10	13.10	13.10	13.10	-14.935%	10	788	-32.443%
2025-04-30	15.10	15.40	15.10	15.40	+4.762%	4	798	-42.532%
2025-04-29	14.75	14.75	14.69	14.70	-6.070%	67	795	-39.796%
2025-04-25	15.65	15.65	15.65	15.65	-9.275%	2	730	-43.450%
2025-04-24	17.25	17.25	17.25	17.25	-24.342%	1	729	-48.696%
2025-04-22	22.80	22.80	22.80	22.80	-8.982%	10	729	-61.184%
2025-04-21	24.35	25.05	24.35	25.05	+13.093%	3	725	-64.671%
2025-04-17	20.80	22.15	20.68	22.15	-4.320%	319	568	-60.045%
2025-04-16	23.15	23.15	23.15	23.15	+7.875%	1	568	-61.771%
2025-04-11	21.46	21.46	21.46	21.46	-5.877%	2	568	-58.760%
2025-04-10	21.75	22.80	21.50	22.80	+15.736%	33	569	-61.184%
2025-04-09	28.95	28.95	19.70	19.70	-30.756%	41	596	-55.076%
2025-04-08	23.45	28.45	23.45	28.45	-12.864%	42	593	-68.893%
2025-04-07	33.69	33.69	32.65	32.65	+3.160%	65	573	-72.894%
2025-04-04	35.33	35.33	30.90	31.65	+57.698%	26	614	-72.038%
2025-04-02	21.26	21.26	20.07	20.07	-10.000%	2	605	-55.904%
2025-04-01	23.20	23.90	22.25	22.30	-3.338%	49	608	-60.314%
2025-03-31	24.76	24.96	23.07	23.07	+4.864%	22	577	-61.638%
2025-03-28	20.55	22.00	20.55	22.00	+8.911%	6	570	-59.773%
2025-03-27	20.20	20.20	20.20	20.20	+41.259%	5	570	-56.188%
2025-03-25	14.30	14.30	14.30	14.30	-6.536%	15	565	-38.112%
2025-03-21	15.30	15.30	15.30	15.30	-3.165%	2	550	-42.157%
2025-03-18	15.80	15.85	15.70	15.80	+11.346%	48	550	-43.987%
2025-03-17	14.19	14.19	14.19	14.19	-14.000%	3	549	-37.632%
2025-03-13	16.20	16.85	16.20	16.50	-9.589%	108	510	-46.364%
2025-03-10	18.25	18.25	18.25	18.25	+20.066%	5	510	-51.507%
2025-03-07	18.40	18.40	15.20	15.20	-22.921%	24	511	-41.776%
2025-03-06	17.55	19.72	17.55	19.72	+24.810%	11	500	-55.122%
2025-03-05	15.80	15.80	15.80	15.80	+2.597%	3	496	-43.987%
2025-03-04	18.60	18.60	15.40	15.40	+7.994%	4	493	-42.532%
2025-03-03	14.26	14.26	14.26	14.26	+1.495%	1	490	-37.938%
2025-02-28	15.05	15.05	14.05	14.05	+28.899%	4	490	-37.011%
2025-02-26	10.90	10.90	10.90	10.90	-12.097%	4	489	-18.807%
2025-02-25	12.65	12.65	11.95	12.40	+48.503%	13	485	-28.629%
2025-02-21	8.35	8.35	8.35	8.35	+5.696%	6	472	+5.988%
2025-02-20	8.35	8.35	7.90	7.90	-1.863%	16	469	+12.025%
2025-02-19	8.05	8.05	8.05	8.05	-0.617%	2	459	+9.938%
2025-02-18	8.10	8.10	8.10	8.10	+1.887%	1	459	+9.259%
2025-02-14	7.95	7.95	7.95	7.95	-1.852%	18	449	+11.321%
2025-02-10	8.20	8.20	8.10	8.10	-6.897%	22	449	+9.259%
2025-02-07	8.70	8.70	8.70	8.70	+1.754%	6	435	+1.724%
2025-02-06	8.55	8.55	8.55	8.55	-14.925%	1	432	+3.509%
2025-02-04	9.90	10.05	9.90	10.05	-5.634%	4	431	-11.940%
2025-02-03	10.15	10.65	10.15	10.65	+9.231%	13	434	-16.901%
2025-01-31	9.55	9.75	9.20	9.75	-12.946%	16	421	-9.231%
2025-01-30	10.35	11.20	10.25	11.20	+72.308%	12	414	-20.982%
2025-01-24	6.50	6.50	6.50	6.50	-4.832%	6	409	+36.154%
2025-01-21	6.83	6.83	6.83	6.83	-8.322%	1	406	+29.575%
2025-01-17	7.55	7.55	7.40	7.45	-21.990%	22	402	+18.792%
2025-01-13	9.60	9.60	9.55	9.55	+0.526%	3	402	-7.330%
2025-01-10	9.50	9.50	9.50	9.50	+11.765%	8	399	-6.842%
2025-01-07	8.50	8.50	8.50	8.50	+3.030%	1	395	+4.118%
2025-01-03	8.25	8.25	8.25	8.25	+2.484%	340	394	+7.273%
2024-12-27	8.05	8.05	8.05	8.05	+11.806%	4	234	+9.938%
2024-12-26	7.20	7.20	7.20	7.20	-20.442%	2	232	+22.917%
2024-12-23	9.05	9.05	9.05	9.05	-10.396%	2	230	-2.210%
2024-12-19	10.50	10.55	10.10	10.10	0.000%	131	230	-12.376%
2024-12-13	10.10	10.10	10.10	10.10	-42.120%	10	126	-12.376%
2024-12-12	18.10	18.47	17.45	17.45	-1.524%	18	126	-49.284%
2024-12-11	17.72	17.72	17.72	17.72	-11.928%	1	122	-50.056%
2024-12-10	20.12	20.12	20.12	20.12	+8.056%	1	122	-56.014%
2024-12-09	18.62	18.62	18.62	18.62	-10.438%	5	122	-52.470%
2024-12-05	20.79	20.79	20.79	20.79	-17.663%	1	117	-57.431%
2024-11-27	25.12	25.25	25.12	25.25	+12.372%	3	114	-64.950%
2024-11-26	23.03	23.03	22.47	22.47	-2.304%	6	114	-60.614%
2024-11-25	23.00	23.00	23.00	23.00	-5.930%	3	109	-61.522%
2024-11-20	24.10	24.45	24.10	24.45	+8.186%	5	106	-63.804%
2024-11-19	22.85	22.85	22.60	22.60	+1.848%	21	101	-60.841%
2024-11-15	22.10	22.19	22.09	22.19	+31.691%	12	92	-60.117%
2024-11-07	16.91	16.95	16.80	16.85	-20.892%	6	94	-47.478%
2024-10-29	21.30	21.30	21.30	21.30	-1.389%	1	91	-58.451%
2024-10-28	21.32	21.60	21.25	21.60	+10.542%	9	91	-59.028%
2024-10-23	19.54	19.54	19.54	19.54	+1.506%	1	96	-54.708%
2024-10-22	19.25	19.25	19.25	19.25	+0.944%	50	95	-54.026%
2024-10-21	19.07	19.07	19.07	19.07	+6.835%	1	60	-53.592%
2024-10-17	17.95	17.95	17.85	17.85	-7.513%	2	59	-50.420%
2024-10-16	19.30	19.30	19.30	19.30	-3.500%	1	59	-54.145%
2024-10-15	20.10	20.10	20.00	20.00	-6.103%	2	59	-55.750%
2024-09-27	21.30	21.30	21.30	21.30	+2.651%	20	58	-58.451%
2024-09-26	20.75	20.75	20.75	20.75	-5.121%	4	54	-57.349%
2024-09-23	21.87	21.87	21.87	21.87	-17.782%	1	54	-59.534%
2024-08-29	26.60	26.60	26.60	26.60	+4.724%	7	55	-66.729%
2024-08-23	25.40	25.40	25.40	25.40	+0.794%	2	48	-65.157%
2024-08-21	25.20	25.20	25.20	25.20	-1.946%	1	48	-64.881%
2024-08-19	25.70	25.70	25.70	25.70	-7.885%	2	47	-65.564%
2024-08-14	27.80	27.90	27.80	27.90	-3.125%	18	45	-68.280%
2024-08-01	28.80	28.80	28.80	28.80	+10.769%	8	27	-69.271%
2024-07-31	26.00	26.00	26.00	26.00	-16.933%	10	19	-65.962%
2024-07-30	31.30	31.30	31.30	31.30	+14.862%	1	9	-71.725%
2024-07-24	27.25	27.25	27.25	27.25	+13.779%	1	8	-67.523%
2024-07-23	23.95	23.95	23.95	23.95	-13.849%	1	7	-63.048%
2024-07-18	27.80	27.90	27.80	27.80	0.000%	7	7	-68.165%