Dark

AVGO20250516P200
AVGO May 16 2025 200.00 Put (AVGO250516P00200000)
option OPRA

Expired

May 15, 2025

0.0200-60.000%(-0.0300)1,429

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.04	0.05	0.01	0.02	-60.000%	1,429	6,787	0.000%
2025-05-14	0.05	0.08	0.03	0.05	0.000%	318	6,673	-60.000%
2025-05-13	0.14	0.15	0.05	0.05	-79.167%	4,270	6,739	-60.000%
2025-05-12	0.36	0.44	0.23	0.24	-87.166%	2,323	3,748	-91.667%
2025-05-09	2.04	2.50	1.72	1.87	-25.794%	4,564	3,312	-98.930%
2025-05-08	2.98	3.80	1.70	2.52	-34.375%	1,728	3,519	-99.206%
2025-05-07	6.50	6.73	3.84	3.84	-34.359%	927	3,185	-99.479%
2025-05-06	8.05	8.05	5.30	5.85	-1.681%	675	3,410	-99.658%
2025-05-05	6.41	6.41	4.85	5.95	+17.822%	539	3,447	-99.664%
2025-05-02	5.60	6.35	4.45	5.05	-38.936%	1,180	3,310	-99.604%
2025-05-01	8.60	9.00	6.69	8.27	-28.707%	429	3,251	-99.758%
2025-04-30	17.00	17.40	11.60	11.60	-7.051%	45	3,277	-99.828%
2025-04-29	12.78	13.08	11.64	12.48	+2.463%	238	3,265	-99.840%
2025-04-28	12.90	15.25	12.02	12.18	-9.442%	76	3,223	-99.836%
2025-04-25	14.10	16.05	12.07	13.45	-14.766%	280	3,219	-99.851%
2025-04-24	21.24	21.24	15.51	15.78	-35.592%	329	3,272	-99.873%
2025-04-23	22.85	24.50	21.60	24.50	-24.149%	65	3,478	-99.918%
2025-04-22	32.20	32.60	30.90	32.30	-14.910%	26	3,492	-99.938%
2025-04-21	34.06	37.96	34.06	37.96	+28.504%	64	3,497	-99.947%
2025-04-17	27.25	30.28	27.25	29.54	+8.883%	11	3,495	-99.932%
2025-04-16	27.25	32.15	26.42	27.13	+16.438%	28	3,495	-99.926%
2025-04-15	22.18	23.86	21.15	23.30	-4.820%	66	3,497	-99.914%
2025-04-14	20.10	25.56	20.10	24.48	+6.435%	139	3,508	-99.918%
2025-04-11	24.98	29.05	23.00	23.00	-17.415%	106	3,497	-99.913%
2025-04-10	28.10	33.45	27.29	27.85	+41.442%	24	3,498	-99.928%
2025-04-09	39.75	42.80	19.69	19.69	-56.896%	75	3,482	-99.898%
2025-04-08	34.40	45.68	32.60	45.68	+0.617%	26	3,452	-99.956%
2025-04-07	60.55	60.55	43.35	45.40	-13.127%	142	3,444	-99.956%
2025-04-04	54.70	60.00	50.24	52.26	+14.681%	572	3,416	-99.962%
2025-04-03	40.36	45.80	38.48	45.57	+54.475%	151	3,565	-99.956%
2025-04-02	33.05	33.05	29.50	29.50	-9.370%	26	3,650	-99.932%
2025-04-01	34.28	36.75	32.50	32.55	-6.196%	104	3,645	-99.939%
2025-03-31	38.02	39.02	34.70	34.70	+8.777%	280	3,690	-99.942%
2025-03-28	29.08	34.30	29.08	31.90	+11.422%	310	3,601	-99.937%
2025-03-27	25.10	30.10	25.10	28.63	+20.345%	121	3,626	-99.930%
2025-03-26	19.90	24.50	19.90	23.79	+38.314%	54	3,613	-99.916%
2025-03-25	16.95	17.45	15.65	17.20	+9.904%	62	3,604	-99.884%
2025-03-24	13.75	15.75	13.70	15.65	-6.287%	38	3,567	-99.872%
2025-03-21	18.95	18.95	16.50	16.70	-2.907%	156	3,558	-99.880%
2025-03-20	17.20	18.24	16.15	17.20	+12.787%	315	3,523	-99.884%
2025-03-19	19.45	19.45	13.95	15.25	-22.471%	51	3,416	-99.869%
2025-03-18	18.40	20.70	18.40	19.67	+26.171%	30	3,399	-99.898%
2025-03-17	20.00	20.00	15.55	15.59	-5.515%	77	3,396	-99.872%
2025-03-14	16.77	17.55	16.10	16.50	-16.031%	1,054	3,384	-99.879%
2025-03-13	17.10	20.00	17.00	19.65	+10.704%	178	3,564	-99.898%
2025-03-12	16.35	18.35	15.73	17.75	-10.579%	446	3,564	-99.887%
2025-03-11	21.30	22.20	18.45	19.85	-19.407%	250	3,354	-99.899%
2025-03-10	20.85	26.10	19.85	24.63	+29.974%	86	3,352	-99.919%
2025-03-07	22.70	25.80	18.00	18.95	-29.945%	306	3,341	-99.894%
2025-03-06	28.25	28.26	24.15	27.05	+35.182%	99	3,306	-99.926%
2025-03-05	21.53	23.95	20.01	20.01	-14.597%	55	3,305	-99.900%
2025-03-04	24.72	28.00	20.35	23.43	-4.015%	140	3,304	-99.915%
2025-03-03	15.73	25.43	15.73	24.41	+36.217%	94	3,263	-99.918%
2025-02-28	20.00	20.40	16.85	17.92	+5.103%	494	3,271	-99.888%
2025-02-27	10.00	17.15	9.96	17.05	+33.725%	944	3,230	-99.883%
2025-02-26	14.08	14.08	11.75	12.75	-21.538%	154	3,019	-99.843%
2025-02-25	14.38	16.75	14.22	16.25	+18.613%	1,728	2,952	-99.877%
2025-02-24	9.80	13.70	9.65	13.70	+40.513%	228	2,252	-99.854%
2025-02-21	7.90	10.30	7.00	9.75	+35.983%	328	2,234	-99.795%
2025-02-20	7.50	8.50	7.17	7.17	-1.103%	134	2,155	-99.721%
2025-02-19	7.68	8.30	7.20	7.25	-3.974%	49	2,046	-99.724%
2025-02-18	7.60	8.50	7.55	7.55	+11.029%	28	2,009	-99.735%
2025-02-14	6.65	6.80	6.65	6.80	-2.857%	1,146	2,095	-99.706%
2025-02-13	6.95	7.23	6.95	7.00	+5.900%	35	2,095	-99.714%
2025-02-12	7.00	7.00	6.55	6.61	+1.692%	185	2,090	-99.697%
2025-02-11	7.08	7.10	6.25	6.50	-4.832%	280	2,010	-99.692%
2025-02-10	8.00	8.00	6.74	6.83	-28.854%	96	1,745	-99.707%
2025-02-07	8.15	9.60	8.15	9.60	+19.255%	54	1,676	-99.792%
2025-02-06	7.95	8.40	7.93	8.05	+5.229%	18	1,661	-99.752%
2025-02-05	8.78	9.18	7.20	7.65	-31.081%	29	1,652	-99.739%
2025-02-04	12.40	12.40	10.85	11.10	-7.960%	188	1,663	-99.820%
2025-02-03	13.80	13.80	11.30	12.06	+2.638%	16	1,568	-99.834%
2025-01-31	11.50	12.60	10.10	11.75	-6.375%	400	1,469	-99.830%
2025-01-30	11.67	13.50	11.56	12.55	-26.393%	41	1,474	-99.841%
2025-01-29	14.35	17.15	14.35	17.05	+13.139%	37	1,467	-99.883%
2025-01-28	16.00	18.60	14.95	15.07	-19.412%	282	1,436	-99.867%
2025-01-27	16.00	21.05	12.65	18.70	+248.231%	397	1,506	-99.893%
2025-01-24	5.00	5.37	4.85	5.37	-11.240%	38	1,339	-99.628%
2025-01-23	6.38	6.48	6.00	6.05	+18.627%	691	1,339	-99.669%
2025-01-22	5.35	5.77	5.09	5.10	-14.286%	89	954	-99.608%
2025-01-21	6.09	6.09	5.84	5.95	-12.500%	24	991	-99.664%
2025-01-17	7.22	7.22	6.65	6.80	-11.688%	382	852	-99.706%
2025-01-16	7.30	8.10	7.30	7.70	-13.966%	37	852	-99.740%
2025-01-15	8.85	9.22	8.85	8.95	-15.962%	14	843	-99.777%
2025-01-14	9.85	11.00	9.75	10.65	-0.187%	168	848	-99.812%
2025-01-13	11.10	11.10	10.67	10.67	-2.110%	13	766	-99.813%
2025-01-10	10.70	11.62	10.50	10.90	+12.953%	26	765	-99.817%
2025-01-08	9.88	10.50	9.60	9.65	-5.392%	30	762	-99.793%
2025-01-07	9.60	10.20	9.15	10.20	+17.241%	21	762	-99.804%
2025-01-06	7.93	8.80	7.93	8.70	-8.421%	3	757	-99.770%
2025-01-03	9.45	10.55	9.15	9.50	-8.654%	42	756	-99.789%
2025-01-02	9.15	10.40	8.60	10.40	+11.828%	7	743	-99.808%
2024-12-31	9.45	9.53	9.00	9.30	+5.682%	15	728	-99.785%
2024-12-30	10.20	10.70	8.70	8.80	+1.149%	21	728	-99.773%
2024-12-27	8.80	9.35	8.60	8.70	+12.987%	284	710	-99.770%
2024-12-26	8.88	8.88	7.70	7.70	-14.917%	9	687	-99.740%
2024-12-24	9.05	9.05	9.05	9.05	-12.136%	1	683	-99.779%
2024-12-23	11.25	11.47	10.30	10.30	-24.542%	24	683	-99.806%
2024-12-20	13.85	13.86	11.54	13.65	-5.536%	15	684	-99.853%
2024-12-19	12.40	14.45	12.40	14.45	+3.214%	135	684	-99.862%
2024-12-18	9.85	14.00	9.85	14.00	+53.005%	105	664	-99.857%
2024-12-17	9.10	10.60	8.80	9.15	+18.831%	42	669	-99.781%
2024-12-16	9.35	9.35	7.50	7.70	-33.218%	649	645	-99.740%
2024-12-13	13.90	14.25	11.22	11.53	-61.947%	326	115	-99.827%
2024-12-12	30.30	30.30	30.30	30.30	+2.886%	2	21	-99.934%
2024-12-11	30.55	30.65	29.45	29.45	-2.965%	36	19	-99.932%
2024-12-06	32.65	32.65	30.35	30.35	0.000%	4	2	-99.934%