Dark

AVGO20250815P200
AVGO Aug 15 2025 200.00 Put (AVGO250815P00200000)
option OPRA

EOD

May 15, 2025

7.55-3.699%(-0.29)1,581

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	8.00	8.28	7.19	7.55	-3.699%	1,581	6,471	0.000%
2025-05-14	7.82	8.15	7.56	7.84	+5.660%	2,297	5,670	-3.699%
2025-05-13	9.50	9.50	7.22	7.42	-25.800%	386	3,460	+1.752%
2025-05-12	11.35	11.50	10.00	10.00	-33.731%	643	3,282	-24.500%
2025-05-09	14.85	15.75	14.85	15.09	-3.578%	622	3,308	-49.967%
2025-05-08	15.75	16.70	14.50	15.65	-5.893%	438	3,403	-51.757%
2025-05-07	18.30	18.50	16.40	16.63	-10.831%	47	3,540	-54.600%
2025-05-06	19.40	19.40	18.15	18.65	+2.755%	7	3,517	-59.517%
2025-05-05	17.86	18.15	17.30	18.15	+8.358%	108	3,515	-58.402%
2025-05-02	17.70	17.90	16.38	16.75	-11.516%	46	3,441	-54.925%
2025-05-01	20.03	20.03	18.76	18.93	-18.405%	24	3,434	-60.116%
2025-04-30	23.50	23.60	23.20	23.20	+0.216%	44	3,432	-67.457%
2025-04-29	23.20	23.20	22.68	23.15	-0.216%	20	3,392	-67.387%
2025-04-28	23.80	23.80	23.20	23.20	+1.089%	7	3,372	-67.457%
2025-04-25	24.70	24.70	22.95	22.95	-9.109%	10	3,366	-67.102%
2025-04-24	30.10	30.10	25.20	25.25	-19.071%	9	3,366	-70.099%
2025-04-23	31.20	31.20	31.20	31.20	-15.493%	1	3,363	-75.801%
2025-04-22	36.92	36.92	36.92	36.92	-13.678%	1	3,363	-79.550%
2025-04-21	38.50	42.77	38.50	42.77	+21.506%	10	3,363	-82.347%
2025-04-17	34.20	35.20	34.20	35.20	-7.490%	6	3,367	-78.551%
2025-04-16	33.70	38.05	33.70	38.05	+24.346%	8	3,367	-80.158%
2025-04-15	30.60	30.60	29.66	30.60	-7.132%	92	3,362	-75.327%
2025-04-14	31.55	32.95	29.75	32.95	+4.437%	18	3,358	-77.086%
2025-04-11	36.00	36.00	31.55	31.55	-12.166%	38	3,347	-76.070%
2025-04-10	35.92	35.92	35.92	35.92	+26.613%	1	3,339	-78.981%
2025-04-09	30.25	30.25	28.37	28.37	-44.208%	37	3,339	-73.387%
2025-04-07	58.62	58.62	50.85	50.85	0.000%	22	3,339	-85.152%
2025-04-04	56.19	58.98	50.75	50.85	+4.737%	46	3,341	-85.152%
2025-04-03	43.68	48.58	43.68	48.55	+26.104%	25	3,331	-84.449%
2025-04-01	38.47	38.50	38.19	38.50	-4.276%	161	3,325	-80.390%
2025-03-31	41.42	41.42	40.22	40.22	+6.826%	3	3,282	-81.228%
2025-03-28	36.75	39.05	36.75	37.65	+9.130%	478	3,283	-79.947%
2025-03-27	32.90	35.20	32.90	34.50	+14.618%	15	3,109	-78.116%
2025-03-26	29.80	30.30	29.80	30.10	+22.607%	4	3,099	-74.917%
2025-03-25	23.80	24.60	23.52	24.55	+5.365%	166	3,098	-69.246%
2025-03-24	22.05	23.40	21.75	23.30	-5.668%	42	3,034	-67.597%
2025-03-21	25.60	25.60	24.10	24.70	-1.002%	74	3,009	-69.433%
2025-03-20	23.85	25.28	23.85	24.95	+2.422%	6	2,986	-69.739%
2025-03-19	25.80	26.00	24.36	24.36	-8.075%	6	2,986	-69.007%
2025-03-18	26.60	27.50	26.40	26.50	+11.814%	38	2,981	-71.509%
2025-03-17	23.65	24.65	23.65	23.70	-3.265%	32	2,951	-68.143%
2025-03-14	23.95	24.60	23.70	24.50	-11.071%	1,154	2,974	-69.184%
2025-03-13	25.34	27.55	24.50	27.55	+8.465%	53	2,781	-72.595%
2025-03-12	23.40	25.65	23.40	25.40	-2.308%	123	2,781	-70.276%
2025-03-11	29.10	29.50	26.00	26.00	-19.505%	161	2,707	-70.962%
2025-03-10	29.55	32.40	29.55	32.30	+28.685%	64	2,718	-76.625%
2025-03-07	26.70	30.46	25.10	25.10	-22.507%	458	2,739	-69.920%
2025-03-06	30.20	33.55	29.95	32.39	+23.390%	18	2,677	-76.690%
2025-03-05	27.40	29.30	26.25	26.25	-10.103%	21	2,680	-71.238%
2025-03-04	31.80	33.09	29.05	29.20	-3.947%	24	2,676	-74.144%
2025-03-03	26.90	30.68	24.95	30.40	+18.288%	314	2,658	-75.164%
2025-02-28	24.45	25.80	22.54	25.70	+13.216%	382	2,459	-70.623%
2025-02-27	19.15	22.80	18.90	22.70	+19.474%	574	2,332	-66.740%
2025-02-26	19.61	19.61	17.60	19.00	-13.043%	126	2,089	-60.263%
2025-02-25	21.50	22.35	21.10	21.85	+10.914%	236	2,063	-65.446%
2025-02-24	15.90	19.70	15.90	19.70	+24.684%	10	1,942	-61.675%
2025-02-21	15.25	15.92	15.25	15.80	+21.538%	14	1,942	-52.215%
2025-02-20	12.95	13.85	12.83	13.00	-0.383%	15	1,940	-41.923%
2025-02-19	14.05	14.05	13.05	13.05	-0.382%	16	1,931	-42.146%
2025-02-18	14.00	14.05	13.05	13.10	+7.377%	61	1,917	-42.366%
2025-02-14	12.95	12.95	11.80	12.20	-1.215%	138	1,881	-38.115%
2025-02-13	12.35	12.85	12.20	12.35	+2.066%	183	1,881	-38.866%
2025-02-12	12.45	12.45	12.10	12.10	-0.412%	39	1,721	-37.603%
2025-02-11	12.74	12.74	11.50	12.15	-0.410%	43	1,686	-37.860%
2025-02-10	13.90	13.90	12.05	12.20	-19.895%	53	1,671	-38.115%
2025-02-07	13.65	15.23	13.65	15.23	+13.234%	34	1,671	-50.427%
2025-02-06	13.30	13.55	12.75	13.45	+6.324%	87	1,667	-43.866%
2025-02-05	13.60	13.60	12.15	12.65	-23.795%	29	1,625	-40.316%
2025-02-04	17.15	17.15	16.60	16.60	-9.783%	21	1,611	-54.518%
2025-02-03	18.75	18.75	18.30	18.40	+17.048%	154	1,610	-58.967%
2025-01-31	16.30	16.30	15.20	15.72	-15.027%	1,654	1,583	-51.972%
2025-01-30	17.15	18.80	17.15	18.50	-15.409%	301	945	-59.189%
2025-01-29	19.69	21.87	19.69	21.87	+6.165%	26	825	-65.478%
2025-01-28	22.30	23.15	20.60	20.60	-12.896%	294	826	-63.350%
2025-01-27	20.10	26.35	18.08	23.65	+137.688%	230	782	-68.076%
2025-01-24	9.35	10.00	9.30	9.95	-7.442%	1,653	673	-24.121%
2025-01-23	10.85	10.85	10.70	10.75	+8.586%	57	408	-29.767%
2025-01-22	9.40	9.90	9.40	9.90	-3.977%	7	366	-23.737%
2025-01-21	10.60	10.60	10.31	10.31	-9.956%	10	367	-26.770%
2025-01-17	11.65	11.67	11.40	11.45	-11.923%	124	297	-34.061%
2025-01-16	12.27	13.00	12.00	13.00	-5.865%	46	297	-41.923%
2025-01-15	13.85	13.90	13.81	13.81	-11.474%	28	264	-45.329%
2025-01-14	14.35	15.60	14.30	15.60	-0.319%	49	252	-51.603%
2025-01-13	15.60	15.65	15.60	15.65	+2.961%	2	235	-51.757%
2025-01-10	15.60	16.30	15.20	15.20	+10.949%	26	233	-50.329%
2025-01-07	13.70	13.70	13.70	13.70	+4.580%	7	230	-44.891%
2025-01-06	12.30	13.10	12.30	13.10	-5.823%	2	230	-42.366%
2025-01-03	13.65	14.75	13.65	13.91	+1.459%	98	229	-45.723%
2025-01-02	13.71	13.71	13.71	13.71	+3.942%	50	188	-44.931%
2024-12-30	15.00	15.00	13.10	13.19	+4.932%	56	188	-42.760%
2024-12-27	13.20	13.20	12.57	12.57	+8.362%	36	132	-39.936%
2024-12-26	11.85	11.85	11.60	11.60	-20.548%	6	123	-34.914%
2024-12-23	14.55	14.65	14.55	14.60	-9.877%	8	123	-48.288%
2024-12-20	17.79	17.79	16.20	16.20	-6.897%	3	117	-53.395%
2024-12-19	16.60	17.40	16.50	17.40	+16.000%	65	118	-56.609%
2024-12-18	13.50	15.12	13.50	15.00	+29.646%	16	117	-49.667%
2024-12-16	13.25	13.25	11.57	11.57	-23.982%	24	114	-34.745%
2024-12-13	17.60	17.79	15.22	15.22	-54.226%	268	112	-50.394%
2024-12-12	33.25	33.25	33.25	33.25	-10.858%	3	37	-77.293%
2024-12-06	37.30	37.30	37.30	37.30	-13.155%	14	34	-79.759%
2024-11-19	43.00	43.00	42.95	42.95	+28.979%	2	27	-82.421%
2024-10-17	33.30	33.30	33.30	33.30	-9.116%	1	26	-77.327%
2024-10-16	36.64	36.64	36.64	36.64	+9.145%	1	25	-79.394%
2024-10-14	33.57	33.57	33.57	33.57	-5.035%	1	26	-77.510%
2024-10-08	35.35	35.35	35.35	35.35	-9.475%	15	26	-78.642%
2024-10-03	39.05	39.05	39.05	39.05	+8.835%	7	11	-80.666%
2024-09-26	35.88	35.88	35.88	35.88	-42.129%	1	4	-78.958%
2024-09-06	62.00	62.00	62.00	62.00	+17.092%	2	3	-87.823%
2024-09-05	52.95	52.95	52.95	52.95	+12.373%	1	3	-85.741%
2024-08-30	47.12	47.12	47.12	47.12	-1.216%	2	2	-83.977%
2024-08-26	47.70	47.70	47.70	47.70	0.000%	2	2	-84.172%