Dark

AVGO20261218P170
AVGO Dec 18 2026 170.00 Put (AVGO261218P00170000)
option OPRA

EOD

May 12, 2025

20.35-14.316%(-3.40)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	21.12	21.45	20.35	20.35	-14.316%	56	662	0.000%
2025-05-08	23.75	23.75	23.75	23.75	-7.767%	1	657	-14.316%
2025-05-07	25.75	25.75	25.75	25.75	+5.317%	2	657	-20.971%
2025-05-02	24.80	24.80	24.45	24.45	-6.679%	4	655	-16.769%
2025-05-01	26.20	26.20	26.20	26.20	-7.844%	4	657	-22.328%
2025-04-24	29.24	29.24	28.43	28.43	-18.305%	17	659	-28.421%
2025-04-17	34.80	34.80	34.80	34.80	+11.005%	2	647	-41.523%
2025-04-15	31.35	31.35	31.35	31.35	-10.912%	4	647	-35.088%
2025-04-10	34.40	35.19	34.40	35.19	+8.846%	52	647	-42.171%
2025-04-09	32.33	32.33	32.33	32.33	-30.771%	2	599	-37.055%
2025-04-07	41.42	46.70	41.42	46.70	+4.474%	240	601	-56.424%
2025-04-04	44.70	44.70	44.70	44.70	+8.075%	20	601	-54.474%
2025-04-03	37.80	41.36	37.75	41.36	+17.068%	38	611	-50.798%
2025-04-01	35.33	35.33	35.33	35.33	-6.411%	1	628	-42.400%
2025-03-31	37.75	37.75	37.75	37.75	+5.891%	3	627	-46.093%
2025-03-28	34.30	35.65	34.30	35.65	+7.802%	10	630	-42.917%
2025-03-27	31.85	33.11	31.56	33.07	+10.050%	90	634	-38.464%
2025-03-26	30.70	30.70	29.99	30.05	+16.972%	70	691	-32.280%
2025-03-19	25.75	25.75	25.33	25.69	-8.446%	25	741	-20.786%
2025-03-18	28.06	28.06	28.06	28.06	+5.330%	1	746	-27.477%
2025-03-12	26.64	26.64	26.64	26.64	-12.598%	1	746	-23.611%
2025-03-10	30.08	30.48	30.08	30.48	-4.571%	6	747	-33.235%
2025-03-06	31.95	31.95	31.94	31.94	+6.823%	20	746	-36.287%
2025-03-04	29.85	29.90	29.85	29.90	+8.727%	4	766	-31.940%
2025-03-03	27.50	27.50	27.50	27.50	+6.507%	10	764	-26.000%
2025-02-28	25.05	25.82	25.05	25.82	+9.083%	66	754	-21.185%
2025-02-25	23.97	23.97	23.67	23.67	+10.350%	11	751	-14.026%
2025-02-24	21.45	21.45	21.45	21.45	+6.083%	10	752	-5.128%
2025-02-21	19.91	20.22	19.91	20.22	+9.593%	624	742	+0.643%
2025-02-18	18.65	19.19	18.45	18.45	+2.159%	74	450	+10.298%
2025-02-13	18.06	18.06	18.06	18.06	+0.613%	3	405	+12.680%
2025-02-12	17.60	17.95	17.60	17.95	+3.458%	3	405	+13.370%
2025-02-11	17.70	17.96	17.35	17.35	-1.083%	30	407	+17.291%
2025-02-10	18.00	18.00	17.42	17.54	-8.023%	13	387	+16.021%
2025-02-07	19.05	19.07	18.92	19.07	+8.045%	78	385	+6.712%
2025-02-05	17.65	17.65	17.65	17.65	-14.734%	40	356	+15.297%
2025-02-03	20.70	20.70	20.70	20.70	-10.351%	1	316	-1.691%
2025-01-28	22.54	23.57	22.54	23.09	-3.591%	8	316	-11.867%
2025-01-27	20.11	25.82	19.75	23.95	+64.041%	53	312	-15.031%
2025-01-24	14.60	14.60	14.60	14.60	-6.410%	2	278	+39.384%
2025-01-23	14.92	15.60	14.92	15.60	+4.348%	6	279	+30.449%
2025-01-22	14.98	14.98	14.95	14.95	-0.333%	30	276	+36.120%
2024-12-26	15.42	15.42	15.00	15.00	-18.919%	10	246	+35.667%
2024-12-23	18.50	18.50	17.67	18.50	+7.872%	110	246	+10.000%
2024-12-18	17.17	17.17	17.15	17.15	-5.769%	20	292	+18.659%
2024-12-17	18.00	18.20	18.00	18.20	+7.820%	10	312	+11.813%
2024-12-16	16.88	16.88	16.88	16.88	-7.507%	2	319	+20.557%
2024-12-13	19.98	19.98	16.84	18.25	-32.407%	224	319	+11.507%
2024-12-11	27.20	28.08	27.00	27.00	-12.281%	28	312	-24.630%
2024-12-10	30.15	30.78	29.62	30.78	+5.628%	60	292	-33.886%
2024-12-09	29.14	29.14	29.14	29.14	-3.924%	1	232	-30.165%
2024-12-05	30.85	30.85	30.33	30.33	-3.099%	11	232	-32.905%
2024-12-04	31.30	31.30	31.30	31.30	-3.752%	10	241	-34.984%
2024-11-25	32.48	32.52	32.48	32.52	-2.606%	2	231	-37.423%
2024-11-15	33.25	33.39	33.25	33.39	+25.526%	4	232	-39.054%
2024-11-08	26.60	26.60	26.60	26.60	-0.820%	20	231	-23.496%
2024-11-07	27.30	27.30	26.82	26.82	-8.151%	2	231	-24.124%
2024-10-29	29.20	29.20	29.20	29.20	-8.349%	10	231	-30.308%
2024-10-24	31.96	31.96	31.71	31.86	+4.322%	5	221	-36.127%
2024-10-23	30.65	30.65	30.54	30.54	+6.300%	80	216	-33.366%
2024-10-22	29.10	29.10	28.58	28.73	+2.424%	7	293	-29.168%
2024-10-17	28.29	28.34	27.70	28.05	-6.124%	12	292	-27.451%
2024-10-15	29.88	29.88	29.88	29.88	+6.372%	1	288	-31.894%
2024-10-14	28.12	28.12	28.09	28.09	-0.390%	9	288	-27.554%
2024-10-10	28.20	28.20	28.20	28.20	+3.259%	1	296	-27.837%
2024-10-09	28.30	28.30	27.31	27.31	-4.410%	62	297	-25.485%
2024-10-08	28.57	28.57	28.57	28.57	-3.218%	1	313	-28.771%
2024-10-07	29.52	29.52	29.52	29.52	-3.213%	1	314	-31.064%
2024-10-04	30.48	30.60	30.48	30.50	-4.688%	8	314	-33.279%
2024-10-03	32.00	32.00	32.00	32.00	-0.249%	1	318	-36.406%
2024-10-02	32.08	32.08	32.08	32.08	+3.484%	1	317	-36.565%
2024-09-25	31.20	31.20	31.00	31.00	-2.821%	3	318	-34.355%
2024-09-23	31.90	31.90	31.90	31.90	-3.333%	1	320	-36.207%
2024-09-19	33.00	33.00	33.00	33.00	-31.250%	1	321	-38.333%
2024-09-06	48.00	48.00	48.00	48.00	+24.256%	2	322	-57.604%
2024-08-29	37.00	38.63	35.63	38.63	+5.836%	9	322	-47.321%
2024-08-27	36.50	36.50	36.50	36.50	+5.187%	1	320	-44.247%
2024-08-23	34.70	34.70	34.70	34.70	+3.892%	20	321	-41.354%
2024-08-22	33.40	33.40	33.40	33.40	-1.765%	5	311	-39.072%
2024-08-19	34.00	34.00	34.00	34.00	0.000%	1	316	-40.147%
2024-08-16	34.00	34.00	34.00	34.00	+0.592%	2	317	-40.147%
2024-08-15	34.00	34.00	33.80	33.80	-18.456%	48	318	-39.793%
2024-08-12	41.45	41.45	41.45	41.45	-7.889%	3	326	-50.905%
2024-08-08	45.00	45.00	45.00	45.00	+2.482%	1	323	-54.778%
2024-08-06	45.00	45.00	43.91	43.91	-4.543%	2	323	-53.655%
2024-08-02	46.00	46.00	46.00	46.00	+18.343%	2	324	-55.761%
2024-07-29	38.35	38.87	38.35	38.87	+4.771%	10	323	-47.646%
2024-07-24	35.60	37.10	35.60	37.10	+12.424%	2	333	-45.148%
2024-07-23	34.20	34.20	32.87	33.00	-5.172%	11	331	-38.333%
2024-07-22	34.28	34.80	34.28	34.80	-2.220%	3	320	-41.523%
2024-07-18	35.43	35.59	35.43	35.59	-2.225%	6	317	-42.821%
2024-07-17	32.30	36.40	32.30	36.40	+15.190%	36	312	-44.093%
2024-07-16	30.80	31.60	30.80	31.60	+2.932%	10	316	-35.601%
2024-07-15	28.50	30.70	28.50	30.70	0.000%	2	311	-33.713%