Dark

AVGO20250815P160
AVGO Aug 15 2025 160.00 Put (AVGO250815P00160000)
option OPRA

EOD

May 15, 2025

1.82-6.186%(-0.12)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.92	1.92	1.82	1.82	-6.186%	9	4,895	0.000%
2025-05-14	1.89	1.94	1.89	1.94	+4.865%	4	4,891	-6.186%
2025-05-13	2.38	2.38	1.80	1.85	-26.877%	103	4,891	-1.622%
2025-05-12	2.89	2.89	2.53	2.53	-39.762%	21	4,894	-28.063%
2025-05-09	4.25	4.49	4.20	4.20	-0.943%	144	4,896	-56.667%
2025-05-08	4.60	4.75	4.05	4.24	-17.670%	32	4,913	-57.075%
2025-05-07	5.15	5.15	5.15	5.15	-3.738%	2	4,916	-64.660%
2025-05-06	5.80	5.80	5.35	5.35	+7.000%	51	4,916	-65.981%
2025-05-05	5.25	5.25	5.00	5.00	+3.093%	64	4,945	-63.600%
2025-05-02	5.20	5.20	4.85	4.85	-17.094%	64	4,903	-62.474%
2025-05-01	6.00	6.09	5.60	5.85	-22.000%	2,146	4,861	-68.889%
2025-04-30	8.22	8.22	7.40	7.50	+6.082%	14	2,942	-75.733%
2025-04-29	7.05	7.07	6.80	7.07	+0.284%	363	2,930	-74.257%
2025-04-28	7.15	7.90	7.05	7.05	-0.704%	210	3,127	-74.184%
2025-04-25	7.70	8.20	7.09	7.10	-16.274%	1,408	3,058	-74.366%
2025-04-24	9.30	9.30	8.41	8.48	-22.909%	16	2,997	-78.538%
2025-04-23	10.75	11.60	10.42	11.00	-22.535%	31	2,996	-83.455%
2025-04-22	14.65	14.65	14.10	14.20	-17.966%	52	3,004	-87.183%
2025-04-21	15.90	17.48	15.90	17.31	+24.892%	52	3,008	-89.486%
2025-04-17	13.85	14.40	13.85	13.86	-1.702%	15	3,005	-86.869%
2025-04-16	13.60	15.40	12.65	14.10	+22.078%	33	3,005	-87.092%
2025-04-15	11.25	11.60	10.95	11.55	-12.500%	41	2,978	-84.242%
2025-04-14	11.50	13.80	11.50	13.20	+2.326%	108	2,969	-86.212%
2025-04-11	14.35	15.60	12.90	12.90	-19.122%	136	2,920	-85.891%
2025-04-10	13.43	17.90	13.43	15.95	+36.558%	38	2,895	-88.589%
2025-04-09	21.05	22.10	11.20	11.68	-46.471%	86	2,886	-84.418%
2025-04-08	15.80	21.82	15.80	21.82	-7.346%	84	2,868	-91.659%
2025-04-07	30.32	30.34	20.50	23.55	-6.287%	65	2,853	-92.272%
2025-04-04	26.25	28.13	25.12	25.13	+24.283%	62	2,837	-92.758%
2025-04-03	16.55	20.49	16.05	20.22	+66.420%	224	2,829	-90.999%
2025-04-02	13.43	13.43	12.00	12.15	-18.892%	1,139	2,809	-85.021%
2025-04-01	15.55	15.55	14.20	14.98	+5.493%	10	2,143	-87.850%
2025-03-31	16.70	16.90	14.20	14.20	+1.068%	41	2,145	-87.183%
2025-03-28	13.77	14.70	13.77	14.05	+13.765%	638	2,131	-87.046%
2025-03-27	10.52	12.73	10.52	12.35	+14.884%	76	2,128	-85.263%
2025-03-26	8.34	10.75	8.34	10.75	+40.523%	40	2,143	-83.070%
2025-03-25	7.20	7.65	7.20	7.65	+6.250%	52	2,111	-76.209%
2025-03-24	6.75	7.20	6.75	7.20	-9.434%	95	2,161	-74.722%
2025-03-21	8.72	8.72	7.95	7.95	-3.636%	8	2,124	-77.107%
2025-03-20	8.35	8.35	8.25	8.25	+11.486%	4	2,121	-77.939%
2025-03-19	8.17	8.17	7.40	7.40	-20.856%	11	2,122	-75.405%
2025-03-18	9.10	9.35	9.10	9.35	+14.024%	5	2,118	-80.535%
2025-03-17	8.60	8.60	8.20	8.20	0.000%	102	2,117	-77.805%
2025-03-14	8.10	8.25	8.10	8.20	-11.828%	68	2,021	-77.805%
2025-03-13	9.30	9.30	9.30	9.30	+5.682%	2	2,008	-80.430%
2025-03-12	8.03	8.80	8.03	8.80	-4.865%	28	2,008	-79.318%
2025-03-11	10.80	10.80	9.25	9.25	-22.917%	134	2,008	-80.324%
2025-03-10	11.14	12.65	11.14	12.00	+36.054%	1,226	2,050	-84.833%
2025-03-07	11.95	11.95	8.62	8.82	-29.440%	632	2,363	-79.365%
2025-03-06	10.90	13.00	10.90	12.50	+28.866%	684	2,363	-85.440%
2025-03-05	10.80	10.80	9.30	9.70	+1.042%	904	2,036	-81.237%
2025-03-04	11.01	12.85	9.60	9.60	-12.727%	540	1,445	-81.042%
2025-03-03	8.88	11.50	8.45	11.00	+31.737%	5	1,165	-83.455%
2025-02-28	8.05	8.35	8.05	8.35	+16.783%	162	1,164	-78.204%
2025-02-27	6.05	7.15	6.05	7.15	+28.829%	6	1,126	-74.545%
2025-02-26	5.55	5.55	5.54	5.55	-18.382%	50	1,121	-67.207%
2025-02-25	6.80	6.80	6.80	6.80	+47.826%	350	1,159	-73.235%
2025-02-21	4.60	4.60	4.60	4.60	+21.053%	2	809	-60.435%
2025-02-20	3.80	3.80	3.80	3.80	+5.556%	3	808	-52.105%
2025-02-19	4.00	4.00	3.55	3.60	-7.216%	687	808	-49.444%
2025-02-18	3.88	3.88	3.88	3.88	+10.857%	50	311	-53.093%
2025-02-14	3.60	3.60	3.50	3.50	-1.408%	10	327	-48.000%
2025-02-13	3.52	3.59	3.52	3.55	+1.429%	13	327	-48.732%
2025-02-12	3.50	3.50	3.50	3.50	-25.690%	50	334	-48.000%
2025-02-07	4.05	4.71	4.05	4.71	+14.878%	106	334	-61.359%
2025-02-06	4.10	4.10	4.10	4.10	+9.920%	50	281	-55.610%
2025-02-05	3.73	3.73	3.73	3.73	-28.952%	3	275	-51.206%
2025-02-04	5.25	5.25	5.25	5.25	-6.250%	1	275	-65.333%
2025-02-03	5.53	5.60	5.53	5.60	+10.891%	4	275	-67.500%
2025-01-31	5.05	5.05	5.05	5.05	-15.126%	4	278	-63.960%
2025-01-30	5.95	5.95	5.95	5.95	-23.620%	1	280	-69.412%
2025-01-28	8.20	8.32	7.79	7.79	-14.583%	25	280	-76.637%
2025-01-27	6.40	10.05	6.00	9.12	+237.778%	24	285	-80.044%
2025-01-22	2.70	2.70	2.70	2.70	-16.923%	3	279	-32.593%
2025-01-21	3.25	3.25	3.25	3.25	-31.579%	1	275	-44.000%
2025-01-14	4.60	4.75	4.60	4.75	-9.524%	9	275	-61.684%
2025-01-10	5.00	5.25	5.00	5.25	+22.378%	4	274	-65.333%
2024-12-31	4.29	4.29	4.29	4.29	-2.500%	3	279	-57.576%
2024-12-27	4.00	4.40	4.00	4.40	+14.286%	54	279	-58.636%
2024-12-26	4.00	4.00	3.85	3.85	-1.282%	4	296	-52.727%
2024-12-24	3.90	3.90	3.90	3.90	-30.973%	3	289	-53.333%
2024-12-19	5.61	5.65	5.61	5.65	+26.966%	6	289	-67.788%
2024-12-18	4.45	4.45	4.45	4.45	0.000%	5	286	-59.101%
2024-12-17	4.70	4.70	4.45	4.45	+16.188%	4	288	-59.101%
2024-12-16	3.93	3.93	3.83	3.83	-16.376%	2	287	-52.480%
2024-12-13	5.54	5.65	4.55	4.58	-62.305%	66	287	-60.262%
2024-12-12	12.70	13.14	12.15	12.15	+7.048%	4	267	-85.021%
2024-12-11	12.24	12.24	11.35	11.35	-20.070%	76	267	-83.965%
2024-12-10	14.20	14.20	14.20	14.20	+6.367%	4	245	-87.183%
2024-12-09	13.25	13.35	13.25	13.35	+6.544%	15	245	-86.367%
2024-12-06	12.53	12.53	12.53	12.53	-14.762%	20	244	-85.475%
2024-12-05	14.70	14.70	14.70	14.70	+3.158%	12	254	-87.619%
2024-12-04	14.10	14.25	14.10	14.25	-12.362%	64	266	-87.228%
2024-12-03	16.26	16.26	16.26	16.26	-9.917%	5	249	-88.807%
2024-11-29	19.25	19.25	18.05	18.05	-9.705%	50	244	-89.917%
2024-11-27	19.99	19.99	19.99	19.99	+14.229%	5	226	-90.895%
2024-11-26	17.50	17.50	17.50	17.50	-2.235%	54	226	-89.600%
2024-11-25	17.95	17.95	17.90	17.90	+0.280%	2	172	-89.832%
2024-11-22	17.85	17.85	17.85	17.85	-3.461%	2	171	-89.804%
2024-11-21	17.95	19.49	17.95	18.49	-4.197%	52	150	-90.157%
2024-11-20	18.52	19.40	18.52	19.30	+9.287%	24	150	-90.570%
2024-11-19	17.75	17.75	17.65	17.66	+15.049%	11	128	-89.694%
2024-11-14	15.10	15.60	15.00	15.35	+6.228%	17	121	-88.143%
2024-11-13	14.45	14.45	14.45	14.45	+0.697%	2	121	-87.405%
2024-11-12	13.60	14.95	13.55	14.35	+17.719%	30	121	-87.317%
2024-11-07	12.19	12.19	12.19	12.19	-9.704%	2	111	-85.070%
2024-11-06	13.50	13.50	13.50	13.50	-24.327%	5	111	-86.519%
2024-11-01	17.84	17.84	17.84	17.84	-2.354%	4	111	-89.798%
2024-10-31	18.25	18.27	18.25	18.27	+14.259%	4	109	-90.038%
2024-10-28	15.99	15.99	15.99	15.99	+3.228%	2	109	-88.618%
2024-10-25	15.49	15.49	15.49	15.49	-3.489%	4	107	-88.250%
2024-10-23	14.65	16.10	14.65	16.05	+10.766%	83	107	-88.660%
2024-10-21	14.32	14.49	14.32	14.49	+8.134%	6	74	-87.440%
2024-10-17	13.43	13.43	13.35	13.40	-9.764%	29	75	-86.418%
2024-10-16	14.85	14.85	14.85	14.85	+5.394%	16	57	-87.744%
2024-10-15	14.09	14.09	14.09	14.09	-0.424%	5	57	-87.083%
2024-10-11	14.65	14.65	14.15	14.15	+6.391%	4	54	-87.138%
2024-10-09	13.30	13.30	13.30	13.30	-6.073%	2	53	-86.316%
2024-10-08	14.70	14.70	14.16	14.16	-24.197%	11	53	-87.147%
2024-10-01	18.68	18.68	18.68	18.68	+25.791%	2	53	-90.257%
2024-09-26	14.95	14.95	14.85	14.85	-4.808%	11	53	-87.744%
2024-09-25	15.60	15.60	15.60	15.60	-3.045%	1	44	-88.333%
2024-09-24	16.30	16.30	16.09	16.09	-6.399%	2	43	-88.689%
2024-09-20	17.19	17.19	17.19	17.19	-4.500%	2	44	-89.412%
2024-09-19	19.00	19.00	18.00	18.00	-11.980%	5	43	-89.889%
2024-09-18	20.60	20.60	20.45	20.45	-6.150%	9	42	-91.100%
2024-09-17	21.79	21.79	21.79	21.79	+3.270%	3	38	-91.648%
2024-09-16	22.15	22.15	21.00	21.10	+6.083%	9	35	-91.374%
2024-09-13	20.00	20.00	19.89	19.89	-4.604%	18	35	-90.850%
2024-09-12	20.95	21.09	20.35	20.85	-8.553%	11	42	-91.271%
2024-09-11	22.79	22.80	22.79	22.80	-28.144%	19	39	-92.018%
2024-09-06	32.00	32.00	31.73	31.73	+23.463%	12	26	-94.264%
2024-09-05	25.70	25.70	25.70	25.70	+4.260%	5	25	-92.918%
2024-09-03	24.65	24.65	24.65	24.65	+2.495%	6	25	-92.617%
2024-08-27	23.60	24.05	23.60	24.05	+4.839%	2	25	-92.432%
2024-08-26	22.94	22.94	22.94	22.94	+24.539%	1	23	-92.066%
2024-08-22	18.42	18.42	18.42	18.42	-10.321%	1	22	-90.119%
2024-08-20	20.47	20.54	20.47	20.54	-1.440%	2	21	-91.139%
2024-08-16	21.33	21.33	20.84	20.84	-8.996%	4	20	-91.267%
2024-08-14	22.90	22.90	22.90	22.90	-18.331%	6	19	-92.052%
2024-08-12	28.04	28.04	28.04	28.04	-2.639%	10	19	-93.509%
2024-08-09	28.80	28.80	28.80	28.80	-14.843%	18	9	-93.681%
2024-08-05	34.07	34.08	33.65	33.82	0.000%	5	5	-94.619%