Dark

AVGO20250718P220
AVGO Jul 18 2025 220.00 Put (AVGO250718P00220000)
option OPRA

EOD

May 15, 2025

11.45-0.435%(-0.05)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	12.50	12.50	10.75	11.45	-0.435%	112	2,179	0.000%
2025-05-14	11.17	12.67	11.17	11.50	+0.877%	195	2,111	-0.435%
2025-05-13	14.55	14.55	10.95	11.40	-25.049%	377	2,085	+0.439%
2025-05-12	16.20	17.50	15.21	15.21	-32.699%	288	1,983	-24.721%
2025-05-09	22.30	23.50	22.30	22.60	-3.004%	44	1,814	-49.336%
2025-05-08	24.45	24.60	21.55	23.30	-14.808%	52	1,801	-50.858%
2025-05-07	27.35	27.35	27.35	27.35	-0.545%	5	1,786	-58.135%
2025-05-06	27.15	27.50	27.15	27.50	+3.189%	43	1,781	-58.364%
2025-05-05	26.52	26.65	25.85	26.65	+6.049%	19	1,738	-57.036%
2025-05-02	26.47	26.63	25.05	25.13	-11.514%	30	1,734	-54.437%
2025-05-01	28.70	28.70	28.40	28.40	-18.391%	20	1,726	-59.683%
2025-04-30	34.45	34.80	34.45	34.80	-10.194%	31	1,744	-67.098%
2025-04-24	38.81	38.81	38.75	38.75	-15.669%	3	1,772	-70.452%
2025-04-23	44.50	45.95	43.15	45.95	-10.881%	33	1,771	-75.082%
2025-04-22	52.75	53.35	51.56	51.56	-5.930%	13	1,761	-77.793%
2025-04-21	54.81	54.81	54.81	54.81	+14.785%	2	1,756	-79.110%
2025-04-16	49.08	49.39	47.75	47.75	+10.969%	4	1,756	-76.021%
2025-04-15	44.38	44.38	42.72	43.03	+2.209%	8	1,755	-73.391%
2025-04-14	42.10	42.10	42.10	42.10	-5.648%	1	1,751	-72.803%
2025-04-11	49.30	49.30	44.62	44.62	-11.644%	8	1,751	-74.339%
2025-04-10	48.90	50.50	48.16	50.50	+31.682%	25	1,751	-77.327%
2025-04-09	63.05	63.50	38.35	38.35	-38.561%	10	1,754	-70.143%
2025-04-08	56.95	62.42	56.95	62.42	-6.065%	14	1,760	-81.657%
2025-04-07	78.30	78.30	65.79	66.45	-9.246%	429	1,760	-82.769%
2025-04-04	73.85	79.80	73.22	73.22	+11.226%	80	1,953	-84.362%
2025-04-03	59.05	65.83	59.05	65.83	+27.208%	9	1,982	-82.607%
2025-04-02	54.82	54.82	51.75	51.75	-7.092%	5	2,282	-77.874%
2025-04-01	55.70	55.70	55.70	55.70	-1.694%	2	2,283	-79.443%
2025-03-31	58.60	58.60	56.66	56.66	+4.423%	6	2,283	-79.792%
2025-03-28	50.30	54.26	50.30	54.26	+7.637%	22	2,285	-78.898%
2025-03-27	49.35	50.41	49.35	50.41	+18.389%	11	2,285	-77.286%
2025-03-26	39.35	42.58	39.35	42.58	+19.105%	6	2,275	-73.109%
2025-03-25	36.10	36.10	35.75	35.75	+4.227%	8	2,280	-67.972%
2025-03-24	33.75	34.30	33.75	34.30	-7.297%	3	2,279	-66.618%
2025-03-20	35.74	37.00	34.65	37.00	+9.792%	9	2,276	-69.054%
2025-03-19	39.39	39.39	33.68	33.70	-12.240%	13	2,270	-66.024%
2025-03-18	37.50	38.85	37.50	38.40	+13.375%	14	2,264	-70.182%
2025-03-17	34.63	34.63	33.87	33.87	-3.229%	9	2,268	-66.194%
2025-03-14	35.50	35.50	33.85	35.00	-5.660%	64	2,265	-67.286%
2025-03-13	35.16	37.10	35.16	37.10	+7.350%	4	2,240	-69.137%
2025-03-12	33.75	35.60	33.75	34.56	-7.569%	4	2,240	-66.869%
2025-03-11	40.84	40.84	37.39	37.39	-15.522%	60	2,237	-69.377%
2025-03-10	41.60	44.26	41.60	44.26	+22.097%	12	2,267	-74.130%
2025-03-07	38.50	41.88	36.25	36.25	-22.543%	26	2,262	-68.414%
2025-03-06	44.49	46.80	44.49	46.80	+20.463%	4	2,260	-75.534%
2025-03-05	40.20	40.20	38.55	38.85	-7.785%	8	2,258	-70.528%
2025-03-04	42.13	42.13	42.13	42.13	+10.144%	1	2,255	-72.822%
2025-03-03	32.75	38.25	32.75	38.25	+5.663%	15	2,255	-70.065%
2025-02-28	34.30	36.20	34.01	36.20	+24.914%	120	2,255	-68.370%
2025-02-27	28.75	28.98	28.49	28.98	+5.000%	4	2,314	-60.490%
2025-02-26	28.39	28.39	26.35	27.60	-14.019%	38	2,314	-58.514%
2025-02-25	31.75	32.30	31.75	32.10	+14.643%	20	2,295	-64.330%
2025-02-24	25.94	28.00	24.64	28.00	+18.143%	183	2,295	-59.107%
2025-02-21	21.00	23.80	20.95	23.70	+16.462%	262	2,129	-51.688%
2025-02-20	19.55	20.60	19.55	20.35	+0.246%	25	2,084	-43.735%
2025-02-19	21.20	21.20	20.05	20.30	+2.010%	40	2,061	-43.596%
2025-02-18	21.61	21.61	19.90	19.90	+6.417%	13	2,021	-42.462%
2025-02-14	19.05	19.05	18.10	18.70	-0.267%	38	2,016	-38.770%
2025-02-13	17.65	19.10	17.65	18.75	+3.306%	55	1,983	-38.933%
2025-02-12	19.95	19.95	17.90	18.15	+2.542%	281	1,983	-36.915%
2025-02-11	19.25	19.25	17.49	17.70	-3.542%	112	1,882	-35.311%
2025-02-10	18.66	18.85	18.28	18.35	-19.163%	70	1,852	-37.602%
2025-02-07	20.30	22.70	20.30	22.70	+8.873%	8	1,880	-49.559%
2025-02-06	19.50	20.85	19.50	20.85	+12.097%	181	1,882	-45.084%
2025-02-05	21.10	21.10	18.55	18.60	-24.236%	66	1,831	-38.441%
2025-02-04	24.57	24.86	24.36	24.55	-4.845%	38	1,798	-53.360%
2025-02-03	28.00	28.00	24.74	25.80	+11.447%	22	1,769	-55.620%
2025-01-31	24.45	24.50	23.15	23.15	-11.641%	8	1,751	-50.540%
2025-01-30	24.70	27.20	24.65	26.20	-15.891%	45	1,751	-56.298%
2025-01-29	30.75	31.15	30.75	31.15	-6.737%	2	1,718	-63.242%
2025-01-28	30.75	34.01	30.65	33.40	+0.150%	14	1,716	-65.719%
2025-01-27	29.15	36.90	26.75	33.35	+124.579%	773	1,752	-65.667%
2025-01-24	14.10	14.85	14.10	14.85	-10.542%	108	1,505	-22.896%
2025-01-23	16.65	16.80	16.40	16.60	+15.278%	63	1,493	-31.024%
2025-01-22	15.50	15.85	14.40	14.40	-11.927%	39	1,455	-20.486%
2025-01-21	16.30	16.35	15.75	16.35	-6.034%	233	1,473	-29.969%
2025-01-17	18.75	18.75	17.40	17.40	-13.861%	202	1,234	-34.195%
2025-01-16	18.20	20.20	18.19	20.20	-2.885%	190	1,234	-43.317%
2025-01-15	21.30	21.60	20.30	20.80	-6.935%	591	1,166	-44.952%
2025-01-14	21.60	22.60	21.60	22.35	-2.402%	18	762	-48.770%
2025-01-13	23.15	23.50	22.75	22.90	+1.104%	14	746	-50.000%
2025-01-10	22.95	24.10	22.65	22.65	+4.378%	84	733	-49.448%
2025-01-08	21.20	22.25	21.20	21.70	+3.580%	23	695	-47.235%
2025-01-07	19.25	21.50	19.25	20.95	+4.229%	20	695	-45.346%
2025-01-06	18.49	20.10	18.49	20.10	-0.248%	22	685	-43.035%
2025-01-03	21.90	21.95	20.15	20.15	-3.819%	216	678	-43.176%
2025-01-02	19.20	21.25	18.90	20.95	+3.457%	90	579	-45.346%
2024-12-31	19.70	20.50	19.70	20.25	+1.759%	7	564	-43.457%
2024-12-30	21.69	21.69	19.10	19.90	+2.842%	175	564	-42.462%
2024-12-27	18.55	19.80	18.55	19.35	+10.888%	14	517	-40.827%
2024-12-26	18.05	18.05	17.30	17.45	-8.877%	314	520	-34.384%
2024-12-24	19.50	19.50	18.80	19.15	-11.751%	20	291	-40.209%
2024-12-23	23.03	23.03	21.55	21.70	-17.017%	12	291	-47.235%
2024-12-20	22.80	26.20	22.80	26.15	+11.991%	33	291	-56.214%
2024-12-19	23.75	23.90	23.25	23.35	-13.710%	21	289	-50.964%
2024-12-18	20.80	27.06	20.45	27.06	+28.857%	21	276	-57.687%
2024-12-17	21.65	21.85	20.95	21.00	+20.482%	175	270	-45.476%
2024-12-16	20.00	20.00	17.43	17.43	-23.553%	55	242	-34.309%
2024-12-13	25.85	26.05	22.80	22.80	-54.744%	128	215	-49.781%
2024-12-06	50.47	51.40	50.35	50.38	-10.196%	430	194	-77.273%
2024-12-03	56.10	56.10	56.10	56.10	-2.604%	11	222	-79.590%
2024-12-02	57.60	57.60	57.60	57.60	-1.302%	11	211	-80.122%
2024-11-25	58.37	58.37	58.36	58.36	0.000%	200	200	-80.380%