Dark

AVGO20250620P160
AVGO Jun 20 2025 160.00 Put (AVGO250620P00160000)
option OPRA

EOD

May 15, 2025

0.5700-8.065%(-0.0500)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.60	0.62	0.54	0.57	-8.065%	28	15,876	0.000%
2025-05-14	0.66	0.66	0.62	0.62	0.000%	38	15,901	-8.065%
2025-05-13	0.77	0.77	0.61	0.62	-25.301%	884	15,897	-8.065%
2025-05-12	1.00	1.00	0.83	0.83	-48.447%	1,325	16,662	-31.325%
2025-05-09	1.67	1.78	1.59	1.61	-9.040%	230	16,726	-64.596%
2025-05-08	1.89	2.03	1.55	1.77	-16.509%	77	16,764	-67.797%
2025-05-07	2.57	2.57	2.12	2.12	-10.169%	608	16,790	-73.113%
2025-05-06	3.00	3.00	2.36	2.36	-1.255%	1,488	16,764	-75.847%
2025-05-05	2.62	2.65	2.17	2.39	+8.636%	78	15,818	-76.151%
2025-05-02	2.38	2.60	2.13	2.20	-25.676%	306	15,786	-74.091%
2025-05-01	3.21	3.29	2.69	2.96	-25.063%	1,005	15,845	-80.743%
2025-04-30	5.20	5.55	3.95	3.95	+1.282%	74	15,789	-85.570%
2025-04-29	4.10	4.20	3.71	3.90	-2.500%	273	15,777	-85.385%
2025-04-28	4.30	4.80	3.92	4.00	-3.614%	98	15,738	-85.750%
2025-04-25	5.05	5.25	4.10	4.15	-20.192%	956	15,700	-86.265%
2025-04-24	7.17	7.27	5.15	5.20	-36.970%	465	15,485	-89.038%
2025-04-23	7.43	8.25	7.00	8.25	-21.279%	856	15,525	-93.091%
2025-04-22	11.94	12.20	10.40	10.48	-14.797%	338	15,379	-94.561%
2025-04-21	11.80	14.20	11.50	12.30	+15.493%	399	15,391	-95.366%
2025-04-17	9.72	10.92	9.44	10.65	+8.673%	598	14,952	-94.648%
2025-04-16	11.30	12.35	9.30	9.80	+15.566%	554	14,952	-94.184%
2025-04-15	8.75	8.75	7.70	8.48	-9.979%	1,369	14,851	-93.278%
2025-04-14	8.25	10.22	8.25	9.42	+0.426%	1,749	14,280	-93.949%
2025-04-11	11.31	12.75	9.38	9.38	-29.474%	8,036	13,252	-93.923%
2025-04-10	10.73	14.95	10.67	13.30	+74.541%	106	9,868	-95.714%
2025-04-09	17.81	18.85	7.50	7.62	-62.647%	473	9,850	-92.520%
2025-04-08	12.80	20.77	12.48	20.40	-0.244%	661	9,857	-97.206%
2025-04-07	26.65	29.15	16.90	20.45	-3.538%	857	9,968	-97.213%
2025-04-04	21.65	26.90	20.11	21.20	+20.045%	748	10,035	-97.311%
2025-04-03	13.70	17.68	13.30	17.66	+94.493%	867	9,840	-96.772%
2025-04-02	10.85	10.85	8.90	9.08	-15.848%	220	9,538	-93.722%
2025-04-01	11.90	12.55	10.75	10.79	-7.778%	337	9,528	-94.717%
2025-03-31	12.77	13.91	11.70	11.70	+6.752%	277	9,762	-95.128%
2025-03-28	9.75	11.55	9.50	10.96	+15.856%	706	9,684	-94.799%
2025-03-27	8.25	10.00	8.25	9.46	+28.707%	256	9,521	-93.975%
2025-03-26	5.50	8.00	5.50	7.35	+38.679%	624	9,558	-92.245%
2025-03-25	4.95	5.30	4.70	5.30	+10.879%	172	9,249	-89.245%
2025-03-24	4.65	4.78	4.25	4.78	-13.249%	185	9,187	-88.075%
2025-03-21	5.91	5.92	5.35	5.51	-7.395%	28	9,071	-89.655%
2025-03-20	5.80	5.95	5.35	5.95	+19.000%	9	9,069	-90.420%
2025-03-19	6.85	6.85	5.00	5.00	-25.373%	28	9,065	-88.600%
2025-03-18	6.55	6.83	6.55	6.70	+25.234%	4	9,066	-91.493%
2025-03-17	7.05	7.25	5.30	5.35	-9.781%	126	9,063	-89.346%
2025-03-14	6.13	6.13	5.90	5.93	-16.006%	14	9,013	-90.388%
2025-03-13	6.25	7.25	6.25	7.06	+7.458%	340	8,797	-91.926%
2025-03-12	6.15	6.84	6.05	6.57	-14.786%	111	8,797	-91.324%
2025-03-11	8.23	8.85	7.15	7.71	-19.688%	78	8,777	-92.607%
2025-03-10	8.45	10.12	8.45	9.60	+48.148%	477	8,760	-94.063%
2025-03-07	7.40	9.45	6.48	6.48	-38.520%	798	8,734	-91.204%
2025-03-06	9.85	11.00	8.50	10.54	+45.379%	3,823	8,788	-94.592%
2025-03-05	7.95	8.65	7.10	7.25	-12.121%	2,093	5,361	-92.138%
2025-03-04	8.79	10.53	7.60	8.25	-10.131%	179	4,478	-93.091%
2025-03-03	6.70	9.20	6.60	9.18	+45.714%	114	4,354	-93.791%
2025-02-28	6.27	7.10	5.77	6.30	+6.780%	2,130	4,250	-90.952%
2025-02-27	4.30	5.90	4.07	5.90	+35.632%	64	3,861	-90.339%
2025-02-26	4.35	4.35	4.35	4.35	-14.706%	2	3,874	-86.897%
2025-02-25	4.68	5.47	4.68	5.10	+27.500%	1,422	3,872	-88.824%
2025-02-24	3.78	4.00	3.78	4.00	+42.857%	2	2,655	-85.750%
2025-02-21	2.61	2.80	2.61	2.80	+16.183%	4	2,655	-79.643%
2025-02-20	2.41	2.41	2.41	2.41	+5.702%	1	2,654	-76.349%
2025-02-19	2.70	2.70	2.28	2.28	-18.861%	23	2,653	-75.000%
2025-02-18	2.91	2.91	2.81	2.81	+23.246%	2	2,643	-79.715%
2025-02-14	2.53	2.53	2.28	2.28	-4.202%	8	2,640	-75.000%
2025-02-13	2.46	2.49	2.38	2.38	+4.386%	8	2,639	-76.050%
2025-02-12	2.43	2.43	2.28	2.28	+0.441%	8	2,639	-75.000%
2025-02-11	2.56	2.56	2.27	2.27	-7.347%	16	2,643	-74.890%
2025-02-10	2.45	2.45	2.45	2.45	-16.949%	1	2,649	-76.735%
2025-02-07	2.90	2.95	2.90	2.95	+4.610%	8	2,648	-80.678%
2025-02-06	2.84	2.84	2.82	2.82	+5.618%	3	2,649	-79.787%
2025-02-05	3.13	3.13	2.67	2.67	-29.737%	15	2,649	-78.652%
2025-02-04	3.80	3.80	3.80	3.80	-11.628%	1	2,655	-85.000%
2025-02-03	4.69	4.69	4.02	4.30	+12.565%	13	2,656	-86.744%
2025-01-31	4.25	4.25	3.82	3.82	-15.111%	200	2,656	-85.079%
2025-01-30	4.10	4.80	4.10	4.50	-24.370%	205	2,720	-87.333%
2025-01-29	5.55	5.95	5.10	5.95	+9.982%	31	2,658	-90.420%
2025-01-28	6.89	6.89	5.35	5.41	-21.594%	101	2,667	-89.464%
2025-01-27	5.63	8.50	4.54	6.90	+255.670%	84	2,680	-91.739%
2025-01-24	1.76	1.94	1.74	1.94	-7.177%	12	2,654	-70.619%
2025-01-23	2.11	2.11	2.09	2.09	+4.500%	51	2,654	-72.727%
2025-01-22	1.86	2.00	1.80	2.00	-6.542%	8	2,679	-71.500%
2025-01-21	2.19	2.19	2.13	2.14	-10.460%	18	2,689	-73.364%
2025-01-17	2.56	2.56	2.34	2.39	-8.429%	32	2,689	-76.151%
2025-01-16	2.69	2.69	2.61	2.61	-17.143%	8	2,689	-78.161%
2025-01-15	3.05	3.15	3.05	3.15	-18.814%	2	2,689	-81.905%
2025-01-14	3.48	3.88	3.48	3.88	-1.772%	3	2,689	-85.309%
2025-01-13	3.95	3.95	3.95	3.95	-3.893%	1	2,689	-85.570%
2025-01-10	4.00	4.15	4.00	4.11	+19.825%	14	2,690	-86.131%
2025-01-08	3.85	3.85	3.43	3.43	+4.893%	3	2,688	-83.382%
2025-01-07	3.65	3.65	3.27	3.27	+3.810%	10	2,688	-82.569%
2025-01-06	3.10	3.25	3.10	3.15	-8.430%	4	2,689	-81.905%
2025-01-03	3.45	3.45	3.35	3.44	+12.787%	6	2,689	-83.430%
2025-01-02	3.20	3.20	3.05	3.05	-7.295%	101	2,690	-81.311%
2024-12-30	3.80	3.95	3.29	3.29	-0.303%	5	2,689	-82.675%
2024-12-27	2.73	3.45	2.73	3.30	+14.583%	124	2,689	-82.727%
2024-12-26	3.23	3.23	2.88	2.88	-7.097%	8	2,665	-80.208%
2024-12-24	3.19	3.19	3.10	3.10	-15.531%	5	2,661	-81.613%
2024-12-23	4.00	4.25	3.65	3.67	-22.737%	116	2,661	-84.469%
2024-12-20	4.10	4.75	4.10	4.75	-12.037%	7	2,667	-88.000%
2024-12-19	4.00	5.40	4.00	5.40	+22.727%	20	2,666	-89.444%
2024-12-18	4.90	4.90	4.20	4.40	+33.333%	21	2,660	-87.045%
2024-12-17	3.09	3.55	3.05	3.30	+21.771%	28	2,655	-82.727%
2024-12-16	2.85	2.88	2.58	2.71	-25.138%	42	2,672	-78.967%
2024-12-13	4.50	4.50	3.45	3.62	-66.009%	3,100	2,675	-84.254%
2024-12-12	10.90	11.55	10.50	10.65	+6.500%	129	2,042	-94.648%
2024-12-11	10.50	10.62	9.80	10.00	-26.471%	104	1,987	-94.300%
2024-12-10	13.35	13.70	13.30	13.60	+16.239%	9	2,010	-95.809%
2024-12-09	11.43	11.70	10.80	11.70	+6.364%	124	2,009	-95.128%
2024-12-06	13.00	13.00	10.89	11.00	-21.986%	72	1,996	-94.818%
2024-12-05	13.50	14.10	13.50	14.10	-0.844%	2	1,975	-95.957%
2024-12-04	12.60	14.32	12.60	14.22	-4.242%	18	1,976	-95.992%
2024-12-03	14.75	14.85	14.75	14.85	0.000%	60	1,963	-96.162%
2024-12-02	14.75	15.25	14.15	14.85	-14.409%	145	1,971	-96.162%
2024-11-29	18.20	18.20	17.35	17.35	-3.771%	34	1,882	-96.715%
2024-11-27	17.80	18.75	17.80	18.03	+12.197%	46	1,851	-96.839%
2024-11-26	16.07	16.07	16.07	16.07	+0.752%	3	1,851	-96.453%
2024-11-25	16.45	16.45	15.55	15.95	-3.333%	6	1,848	-96.426%
2024-11-22	16.50	16.50	16.50	16.50	-0.901%	6	1,844	-96.545%
2024-11-21	16.17	17.00	16.12	16.65	-7.087%	21	1,841	-96.577%
2024-11-20	16.88	18.30	16.88	17.92	+12.351%	41	1,837	-96.819%
2024-11-19	15.96	16.43	15.89	15.95	+0.378%	109	1,827	-96.426%
2024-11-18	16.05	16.05	15.77	15.89	-7.347%	17	1,766	-96.413%
2024-11-15	14.80	17.15	14.80	17.15	+23.204%	36	1,757	-96.676%
2024-11-14	13.07	13.92	13.07	13.92	+5.615%	7	1,743	-95.905%
2024-11-13	13.50	13.50	13.15	13.18	+1.698%	6	1,738	-95.675%
2024-11-12	12.05	12.96	12.05	12.96	+10.298%	16	1,737	-95.602%
2024-11-11	11.75	11.75	11.75	11.75	+14.634%	6	1,728	-95.149%
2024-11-08	10.80	10.80	10.25	10.25	-2.936%	26	1,728	-94.439%
2024-11-07	10.57	10.65	10.56	10.56	-13.725%	15	1,727	-94.602%
2024-11-06	12.00	12.55	12.00	12.24	-17.017%	26	1,715	-95.343%
2024-11-05	14.75	14.75	14.75	14.75	-7.928%	2	1,722	-96.136%
2024-11-04	15.32	16.02	15.32	16.02	-1.050%	3	1,720	-96.442%
2024-11-01	16.70	16.70	16.19	16.19	+0.747%	8	1,718	-96.479%
2024-10-31	15.00	16.30	15.00	16.07	+16.029%	11	1,720	-96.453%
2024-10-30	13.85	13.85	13.85	13.85	+3.745%	5	1,719	-95.884%
2024-10-29	13.35	13.35	13.35	13.35	-4.438%	100	1,719	-95.730%
2024-10-25	14.00	14.00	13.97	13.97	-8.573%	8	1,635	-95.920%
2024-10-24	15.28	15.28	15.28	15.28	+2.550%	1	1,635	-96.270%
2024-10-23	14.14	14.90	14.14	14.90	+14.615%	3	1,634	-96.174%
2024-10-22	13.00	13.00	12.98	13.00	-0.383%	4	1,636	-95.615%
2024-10-21	12.44	13.05	12.44	13.05	-0.382%	6	1,636	-95.632%
2024-10-18	13.11	13.11	13.00	13.10	+7.553%	100	1,636	-95.649%
2024-10-17	12.30	12.30	11.74	12.18	-8.075%	60	1,668	-95.320%
2024-10-16	13.35	13.35	13.25	13.25	-4.676%	150	1,657	-95.698%
2024-10-15	13.35	14.02	13.35	13.90	+14.876%	8	1,598	-95.899%
2024-10-14	12.75	12.75	12.10	12.10	-1.945%	3	1,602	-95.289%
2024-10-11	13.00	13.00	12.34	12.34	+5.021%	26	1,600	-95.381%
2024-10-10	11.86	11.95	11.75	11.75	+0.427%	15	1,612	-95.149%
2024-10-09	11.70	11.70	11.70	11.70	-14.286%	2	1,615	-95.128%
2024-10-07	13.65	13.65	13.65	13.65	-4.211%	1	1,613	-95.824%
2024-10-04	14.25	14.25	14.25	14.25	-10.095%	2	1,614	-96.000%
2024-10-03	15.99	15.99	15.85	15.85	+7.095%	11	1,613	-96.404%
2024-09-27	14.00	14.80	14.00	14.80	+8.744%	4	1,603	-96.149%
2024-09-26	14.20	14.20	13.61	13.61	-6.267%	2	1,603	-95.812%
2024-09-25	14.63	14.63	14.52	14.52	-1.224%	13	1,603	-96.074%
2024-09-24	15.43	15.43	14.70	14.70	-8.411%	12	1,615	-96.122%
2024-09-23	16.05	16.05	16.05	16.05	-0.372%	1	1,622	-96.449%
2024-09-20	16.40	16.40	16.00	16.11	-5.624%	38	1,621	-96.462%
2024-09-19	16.80	17.07	16.76	17.07	-6.363%	3	1,615	-96.661%
2024-09-18	19.35	19.35	18.23	18.23	-6.513%	151	1,614	-96.873%
2024-09-16	19.50	19.50	19.40	19.50	+6.557%	7	1,685	-97.077%
2024-09-13	18.30	18.30	18.30	18.30	-2.660%	18	1,683	-96.885%
2024-09-12	19.80	20.59	18.80	18.80	-17.144%	62	1,676	-96.968%
2024-09-11	24.29	24.29	22.69	22.69	-16.856%	10	1,667	-97.488%
2024-09-10	28.29	28.29	27.29	27.29	-8.361%	14	1,666	-97.911%
2024-09-09	31.18	32.51	29.77	29.78	-6.116%	37	1,659	-98.086%
2024-09-06	30.90	31.72	30.90	31.72	+33.840%	20	1,659	-98.203%
2024-09-05	25.76	25.76	23.13	23.70	-2.308%	49	1,658	-97.595%
2024-09-04	24.21	24.44	23.97	24.26	-1.181%	309	1,660	-97.650%
2024-09-03	20.99	24.55	20.99	24.55	+20.936%	42	1,561	-97.678%
2024-08-30	19.89	20.30	19.89	20.30	-3.333%	20	1,572	-97.192%
2024-08-29	20.30	21.00	20.10	21.00	-3.670%	320	1,572	-97.286%
2024-08-28	20.30	21.90	20.30	21.80	+7.389%	14	1,282	-97.385%
2024-08-27	21.38	21.40	20.30	20.30	-3.791%	51	1,287	-97.192%
2024-08-26	21.10	21.10	21.10	21.10	+17.287%	4	1,327	-97.299%
2024-08-22	18.29	18.29	17.99	17.99	-1.425%	22	1,327	-96.832%
2024-08-19	20.30	20.30	18.25	18.25	-2.926%	11	1,330	-96.877%
2024-08-15	20.72	20.72	18.39	18.80	-12.558%	11	1,331	-96.968%
2024-08-14	21.50	21.50	21.50	21.50	-8.627%	10	1,330	-97.349%
2024-08-13	24.20	24.20	22.97	23.53	-12.528%	74	1,340	-97.578%
2024-08-12	27.00	27.10	26.20	26.90	+0.373%	5	1,336	-97.881%
2024-08-09	28.16	28.16	26.80	26.80	-2.083%	64	1,334	-97.873%
2024-08-07	27.37	27.37	27.37	27.37	-2.250%	50	1,313	-97.917%
2024-08-06	29.40	29.40	27.70	28.00	-10.429%	174	1,347	-97.964%
2024-08-05	31.26	31.26	31.26	31.26	+40.179%	4	1,195	-98.177%
2024-07-31	23.30	23.30	22.30	22.30	-4.086%	20	1,191	-97.444%
2024-07-24	21.18	23.25	21.18	23.25	+27.888%	5	1,181	-97.548%
2024-07-23	18.10	18.35	17.60	18.18	-6.769%	37	1,176	-96.865%
2024-07-22	20.05	20.05	19.50	19.50	-6.832%	20	1,157	-97.077%
2024-07-19	20.20	21.85	20.20	20.93	-2.196%	29	1,140	-97.277%
2024-07-18	21.60	21.60	21.40	21.40	+1.470%	11	1,128	-97.336%
2024-07-17	19.10	21.32	19.10	21.09	+33.481%	23	1,118	-97.297%
2024-07-16	16.60	16.64	15.80	15.80	-0.940%	123	1,112	-96.392%
2024-07-15	15.40	16.02	15.40	15.95	0.000%	10	1,052	-96.426%