Dark

AVGO20250620P170
AVGO Jun 20 2025 170.00 Put (AVGO250620P00170000)
option OPRA

EOD

May 15, 2025

0.8900-4.301%(-0.0400)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.98	0.98	0.82	0.89	-4.301%	76	8,899	0.000%
2025-05-14	0.91	1.08	0.91	0.93	0.000%	183	8,960	-4.301%
2025-05-13	1.20	1.20	0.88	0.93	-26.190%	236	9,063	-4.301%
2025-05-12	1.53	1.59	1.26	1.26	-51.724%	1,005	9,106	-29.365%
2025-05-09	2.59	2.84	2.53	2.61	-5.435%	890	9,680	-65.900%
2025-05-08	2.99	3.19	2.49	2.76	-17.117%	397	9,790	-67.754%
2025-05-07	4.15	4.15	3.33	3.33	-10.000%	160	9,700	-73.273%
2025-05-06	4.82	4.95	3.70	3.70	-4.145%	398	9,581	-75.946%
2025-05-05	3.95	4.05	3.47	3.86	+7.222%	227	9,558	-76.943%
2025-05-02	3.75	4.00	3.40	3.60	-25.773%	3,438	9,535	-75.278%
2025-05-01	4.90	5.07	4.15	4.85	-17.936%	331	9,935	-81.649%
2025-04-30	8.07	8.40	5.91	5.91	-2.152%	757	9,916	-84.941%
2025-04-29	6.50	6.63	5.80	6.04	-2.581%	901	9,908	-85.265%
2025-04-28	6.35	7.35	6.18	6.20	-1.587%	733	9,933	-85.645%
2025-04-25	7.66	7.83	6.18	6.30	-17.214%	2,760	9,730	-85.873%
2025-04-24	11.95	11.95	7.59	7.61	-33.128%	835	8,818	-88.305%
2025-04-23	10.20	11.87	10.15	11.38	-22.847%	514	8,269	-92.179%
2025-04-22	15.72	15.84	14.42	14.75	-15.230%	60	7,928	-93.966%
2025-04-21	16.25	19.20	15.90	17.40	+19.588%	143	7,893	-94.885%
2025-04-17	13.20	14.92	13.05	14.55	+3.191%	78	7,795	-93.883%
2025-04-16	13.40	16.67	13.00	14.10	+19.796%	107	7,795	-93.688%
2025-04-15	11.75	11.85	10.76	11.77	-7.831%	63	7,794	-92.438%
2025-04-14	10.59	13.85	10.35	12.77	-0.234%	447	7,784	-93.031%
2025-04-11	16.22	16.65	12.80	12.80	-26.437%	328	7,812	-93.047%
2025-04-10	14.20	20.00	13.85	17.40	+62.617%	426	7,737	-94.885%
2025-04-09	21.00	24.55	10.54	10.70	-59.470%	330	7,696	-91.682%
2025-04-08	17.10	26.40	16.72	26.40	+1.149%	92	7,730	-96.629%
2025-04-07	34.50	34.50	22.35	26.10	-8.517%	322	7,732	-96.590%
2025-04-04	30.25	34.30	27.55	28.53	+21.767%	216	7,715	-96.880%
2025-04-03	18.50	23.76	18.16	23.43	+77.769%	242	7,723	-96.201%
2025-04-02	15.70	15.70	12.85	13.18	-14.025%	380	7,679	-93.247%
2025-04-01	16.50	17.60	15.33	15.33	-6.181%	114	7,653	-94.194%
2025-03-31	17.50	19.15	16.34	16.34	+7.148%	176	7,644	-94.553%
2025-03-28	13.75	16.40	13.20	15.25	+12.050%	1,100	7,663	-94.164%
2025-03-27	11.52	14.25	11.37	13.61	+26.019%	2,085	7,426	-93.461%
2025-03-26	8.30	11.70	8.00	10.80	+35.000%	203	6,621	-91.759%
2025-03-25	7.25	8.11	7.20	8.00	+10.345%	81	6,494	-88.875%
2025-03-24	6.56	7.30	6.49	7.25	-9.938%	40	6,457	-87.724%
2025-03-21	8.70	8.85	7.90	8.05	-8.523%	68	6,442	-88.944%
2025-03-20	8.10	8.83	7.85	8.80	+15.486%	55	6,425	-89.886%
2025-03-19	9.85	9.85	7.30	7.62	-21.443%	13	6,424	-88.320%
2025-03-18	9.45	10.30	9.45	9.70	+23.883%	60	6,419	-90.825%
2025-03-17	9.71	9.71	7.75	7.83	-8.635%	32	6,396	-88.633%
2025-03-14	8.58	8.65	8.26	8.57	-17.596%	78	6,379	-89.615%
2025-03-13	9.27	10.40	9.27	10.40	+14.917%	40	6,388	-91.442%
2025-03-12	8.75	9.65	8.05	9.05	-11.275%	110	6,388	-90.166%
2025-03-11	11.45	12.00	9.65	10.20	-20.499%	207	6,380	-91.275%
2025-03-10	12.10	13.76	11.98	12.83	+42.397%	107	6,293	-93.063%
2025-03-07	10.65	13.35	8.93	9.01	-37.387%	2,326	6,285	-90.122%
2025-03-06	14.70	14.80	12.10	14.39	+38.365%	959	6,039	-93.815%
2025-03-05	10.95	11.70	10.00	10.40	-14.824%	131	5,880	-91.442%
2025-03-04	12.20	14.16	10.48	12.21	-1.849%	140	5,813	-92.711%
2025-03-03	8.50	12.80	8.50	12.44	+39.775%	956	5,828	-92.846%
2025-02-28	9.77	9.77	8.25	8.90	+7.229%	1,032	5,825	-90.000%
2025-02-27	5.10	8.50	5.10	8.30	+34.959%	40	5,551	-89.277%
2025-02-26	6.50	6.50	5.64	6.15	-15.753%	65	5,546	-85.528%
2025-02-25	6.68	8.15	6.68	7.30	+25.862%	231	5,577	-87.808%
2025-02-24	5.40	5.80	5.05	5.80	+27.473%	123	5,468	-84.655%
2025-02-21	3.51	4.55	3.51	4.55	+30.000%	6	5,458	-80.440%
2025-02-20	3.50	3.50	3.50	3.50	+1.449%	1	5,459	-74.571%
2025-02-19	3.99	3.99	3.45	3.45	-10.853%	19	5,459	-74.203%
2025-02-18	4.00	4.00	3.87	3.87	+10.571%	2	5,460	-77.003%
2025-02-14	3.50	3.50	3.50	3.50	+2.041%	4	5,460	-74.571%
2025-02-13	3.45	3.61	3.43	3.43	+5.215%	16	5,460	-74.052%
2025-02-12	3.55	3.55	3.26	3.26	-6.857%	6	5,460	-72.699%
2025-02-11	3.50	3.50	3.30	3.50	0.000%	106	5,460	-74.571%
2025-02-10	4.10	4.10	3.50	3.50	-23.077%	72	5,550	-74.571%
2025-02-07	3.70	4.55	3.70	4.55	+12.903%	278	5,559	-80.440%
2025-02-06	4.00	4.03	4.00	4.03	+3.333%	4	5,538	-77.916%
2025-02-05	4.25	4.35	3.70	3.90	-29.220%	74	5,538	-77.179%
2025-02-04	5.60	5.60	5.51	5.51	+8.465%	7	5,592	-83.848%
2025-01-31	6.15	6.15	5.05	5.08	-21.726%	1,608	5,592	-82.480%
2025-01-30	6.00	7.00	5.85	6.49	-20.854%	61	5,241	-86.287%
2025-01-29	7.35	8.65	7.35	8.20	+10.811%	43	5,252	-89.146%
2025-01-28	7.95	9.10	7.30	7.40	-22.105%	56	5,246	-87.973%
2025-01-27	6.56	11.25	6.35	9.50	+244.203%	5,289	5,247	-90.632%
2025-01-24	2.57	2.82	2.57	2.76	-9.804%	20	1,837	-67.754%
2025-01-23	3.15	3.15	3.06	3.06	+16.794%	3	1,834	-70.915%
2025-01-22	2.90	2.90	2.62	2.62	-13.531%	30	1,833	-66.031%
2025-01-21	3.10	3.10	2.99	3.03	-13.675%	83	1,831	-70.627%
2025-01-17	3.40	3.51	3.40	3.51	-14.390%	24	1,832	-74.644%
2025-01-16	3.97	4.10	3.97	4.10	-7.865%	3	1,832	-78.293%
2025-01-15	4.50	4.55	4.45	4.45	-19.091%	102	1,832	-80.000%
2025-01-14	5.50	5.50	5.50	5.50	+1.664%	25	1,830	-83.818%
2025-01-13	5.75	5.75	5.41	5.41	+0.558%	27	1,824	-83.549%
2025-01-10	5.51	5.85	5.38	5.38	+9.796%	92	1,823	-83.457%
2025-01-08	4.80	4.93	4.80	4.90	0.000%	75	1,814	-81.837%
2025-01-07	4.70	4.99	4.65	4.90	+10.112%	61	1,814	-81.837%
2025-01-06	4.50	4.50	4.40	4.45	-8.624%	11	1,792	-80.000%
2025-01-03	5.00	5.00	4.87	4.87	-2.600%	12	1,792	-81.725%
2025-01-02	4.45	5.00	4.36	5.00	+5.263%	16	1,793	-82.200%
2024-12-31	4.65	4.85	4.65	4.75	+4.396%	8	1,787	-81.263%
2024-12-30	5.55	5.62	4.55	4.55	-3.191%	35	1,787	-80.440%
2024-12-27	4.70	4.70	4.70	4.70	+14.634%	4	1,813	-81.064%
2024-12-26	4.15	4.15	3.99	4.10	-4.651%	218	1,814	-78.293%
2024-12-24	4.40	4.40	4.30	4.30	-16.505%	5	1,855	-79.302%
2024-12-23	5.67	5.67	5.15	5.15	-13.591%	336	1,855	-82.718%
2024-12-20	6.25	6.25	5.96	5.96	-18.912%	88	1,930	-85.067%
2024-12-19	5.80	7.35	5.70	7.35	+26.943%	162	1,920	-87.891%
2024-12-18	4.75	5.79	4.75	5.79	+27.253%	37	1,908	-84.629%
2024-12-17	4.40	5.20	4.40	4.55	+19.110%	101	1,923	-80.440%
2024-12-16	4.23	4.40	3.82	3.82	-23.293%	118	1,916	-76.702%
2024-12-13	6.30	6.46	4.98	4.98	-66.600%	686	1,958	-82.129%
2024-12-12	15.61	15.61	14.70	14.91	+11.685%	13	1,964	-94.031%
2024-12-11	13.35	13.35	13.35	13.35	-26.608%	1	1,964	-93.333%
2024-12-10	16.25	18.75	16.25	18.19	+12.632%	191	1,977	-95.107%
2024-12-09	16.10	16.15	16.10	16.15	+6.601%	30	1,980	-94.489%
2024-12-06	16.78	16.78	14.95	15.15	-19.629%	72	1,978	-94.125%
2024-12-05	18.00	18.85	18.00	18.85	+3.005%	6	1,966	-95.279%
2024-12-04	17.15	18.90	17.15	18.30	-6.106%	130	1,963	-95.137%
2024-12-03	20.55	20.55	19.20	19.49	-2.060%	127	1,945	-95.434%
2024-12-02	20.27	20.27	19.00	19.90	-5.910%	250	2,039	-95.528%
2024-11-25	21.15	21.15	21.15	21.15	-2.129%	4	1,832	-95.792%
2024-11-22	21.75	21.75	21.61	21.61	-0.872%	14	1,829	-95.882%
2024-11-21	21.70	21.90	21.70	21.80	-8.211%	53	1,776	-95.917%
2024-11-20	22.28	23.75	22.28	23.75	+12.187%	57	1,776	-96.253%
2024-11-19	21.55	21.60	21.17	21.17	+1.050%	22	1,776	-95.796%
2024-11-18	21.21	21.30	20.90	20.95	-3.501%	11	1,774	-95.752%
2024-11-15	20.87	22.09	20.87	21.71	+13.368%	50	1,764	-95.901%
2024-11-14	17.90	19.15	17.85	19.15	+10.375%	362	1,785	-95.352%
2024-11-13	17.52	18.20	17.35	17.35	+7.831%	29	1,723	-94.870%
2024-11-11	15.50	16.09	15.50	16.09	+13.230%	3	1,698	-94.469%
2024-11-08	14.07	14.55	14.07	14.21	-1.319%	18	1,699	-93.737%
2024-11-07	14.23	14.49	14.23	14.40	-15.294%	52	1,694	-93.819%
2024-11-06	17.00	17.00	17.00	17.00	-9.237%	1	1,674	-94.765%
2024-11-05	18.73	18.73	18.73	18.73	-11.232%	1	1,674	-95.248%
2024-11-01	21.00	21.10	21.00	21.10	-0.939%	10	1,674	-95.782%
2024-10-31	21.45	21.45	21.01	21.30	+22.414%	5	1,669	-95.822%
2024-10-30	17.92	17.92	17.40	17.40	+3.264%	8	1,670	-94.885%
2024-10-29	16.85	16.85	16.85	16.85	-7.671%	1	1,670	-94.718%
2024-10-23	17.22	18.25	17.22	18.25	+7.670%	5	1,670	-95.123%
2024-10-22	17.50	17.50	16.65	16.95	-0.877%	183	1,668	-94.749%
2024-10-21	16.30	17.10	16.30	17.10	+8.571%	6	1,673	-94.795%
2024-10-17	15.97	15.98	15.55	15.75	-12.256%	57	1,714	-94.349%
2024-10-15	17.95	17.95	17.95	17.95	+10.326%	20	1,708	-95.042%
2024-10-11	16.90	16.90	16.27	16.27	+7.748%	12	1,708	-94.530%
2024-10-10	16.10	16.10	15.10	15.10	-2.265%	6	1,708	-94.106%
2024-10-09	17.35	17.35	15.45	15.45	-7.485%	104	1,705	-94.239%
2024-10-08	17.92	17.92	16.67	16.70	-9.924%	26	1,653	-94.671%
2024-10-07	18.25	18.54	17.66	18.54	+0.216%	105	1,646	-95.200%
2024-10-04	18.56	18.56	18.50	18.50	-15.021%	46	1,596	-95.189%
2024-10-01	19.80	21.77	19.80	21.77	+8.579%	13	1,594	-95.912%
2024-09-30	19.85	20.90	19.85	20.05	+1.008%	281	1,601	-95.561%
2024-09-27	19.80	19.90	19.00	19.85	+8.946%	520	1,403	-95.516%
2024-09-26	17.60	18.22	17.37	18.22	-4.105%	20	1,152	-95.115%
2024-09-25	18.60	19.00	18.28	19.00	-0.367%	136	1,153	-95.316%
2024-09-24	20.10	20.10	19.07	19.07	-7.696%	11	1,231	-95.333%
2024-09-20	21.89	22.00	20.66	20.66	-4.793%	46	1,231	-95.692%
2024-09-19	22.45	22.45	21.12	21.70	-5.857%	183	1,209	-95.899%
2024-09-18	23.05	23.05	23.05	23.05	-7.430%	1	1,221	-96.139%
2024-09-16	24.51	25.91	24.51	24.90	+7.328%	25	1,220	-96.426%
2024-09-13	24.00	24.00	23.20	23.20	-3.333%	18	1,217	-96.164%
2024-09-12	24.70	25.20	24.00	24.00	-35.397%	37	1,214	-96.292%
2024-09-09	37.15	37.15	37.15	37.15	+26.361%	1	1,199	-97.604%
2024-09-03	29.10	29.40	29.10	29.40	+16.114%	3	1,199	-96.973%
2024-08-30	25.32	25.32	25.32	25.32	-0.315%	2	1,203	-96.485%
2024-08-29	25.40	25.40	25.40	25.40	+3.168%	1	1,203	-96.496%
2024-08-26	24.62	24.62	24.62	24.62	+1.317%	1	1,203	-96.385%
2024-08-23	23.75	24.30	23.50	24.30	+1.250%	86	1,203	-96.337%
2024-08-22	22.13	24.00	22.13	24.00	-1.518%	23	1,228	-96.292%
2024-08-21	24.37	24.37	24.37	24.37	+8.795%	1	1,212	-96.348%
2024-08-20	23.11	23.13	22.40	22.40	-4.274%	25	1,212	-96.027%
2024-08-19	23.48	23.48	23.40	23.40	-4.334%	12	1,212	-96.197%
2024-08-15	25.40	25.40	23.30	24.46	-15.069%	291	1,212	-96.361%
2024-08-13	28.80	28.80	28.80	28.80	-15.543%	1	1,247	-96.910%
2024-08-09	34.14	34.14	34.10	34.10	-18.421%	40	1,247	-97.390%
2024-08-05	41.80	41.80	41.80	41.80	+61.079%	1	1,247	-97.871%
2024-07-31	25.95	25.95	25.95	25.95	-11.433%	10	1,247	-96.570%
2024-07-29	29.30	29.30	29.30	29.30	+2.448%	10	1,247	-96.962%
2024-07-24	25.55	28.60	25.55	28.60	+23.117%	11	1,237	-96.888%
2024-07-23	22.85	23.30	22.70	23.23	-7.817%	42	1,236	-96.169%
2024-07-22	26.00	26.10	25.00	25.20	-1.946%	13	1,214	-96.468%
2024-07-19	25.70	25.70	25.70	25.70	-8.214%	4	1,205	-96.537%
2024-07-18	28.00	28.00	28.00	28.00	+7.403%	10	1,203	-96.821%
2024-07-17	24.95	26.56	24.95	26.07	+22.394%	11	1,203	-96.586%
2024-07-16	20.50	21.30	20.50	21.30	+6.500%	14	1,204	-95.822%
2024-07-15	19.74	20.50	19.50	20.00	0.000%	142	1,190	-95.550%