Dark

AVGO20260116P145
AVGO Jan 16 2026 145.00 Put (AVGO260116P00145000)
option OPRA

EOD

May 13, 2025

4.50-20.354%(-1.15)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	5.09	5.09	4.46	4.50	-20.354%	8	2,194	0.000%
2025-05-12	6.14	6.14	5.65	5.65	-23.234%	2	2,194	-20.354%
2025-05-08	7.36	7.36	7.36	7.36	-11.856%	3	2,196	-38.859%
2025-05-07	8.80	8.85	8.35	8.35	-3.468%	12	2,196	-46.108%
2025-05-06	8.65	8.65	8.65	8.65	+9.217%	1	2,190	-47.977%
2025-05-02	8.00	8.00	7.92	7.92	-6.604%	4	2,189	-43.182%
2025-05-01	8.90	9.00	8.48	8.48	-17.670%	268	2,189	-46.934%
2025-04-30	10.20	10.40	10.20	10.30	+5.641%	86	2,188	-56.311%
2025-04-29	9.68	9.75	9.68	9.75	-0.510%	3	2,171	-53.846%
2025-04-28	10.10	10.11	9.80	9.80	-3.448%	14	2,173	-54.082%
2025-04-25	10.15	10.15	10.15	10.15	-5.669%	2	2,172	-55.665%
2025-04-24	11.62	11.62	10.76	10.76	-15.938%	8	2,174	-58.178%
2025-04-23	13.10	13.10	12.80	12.80	-19.243%	3	2,174	-64.844%
2025-04-22	15.85	15.85	15.85	15.85	-10.955%	18	2,175	-71.609%
2025-04-21	17.10	17.80	17.10	17.80	+14.839%	27	2,193	-74.719%
2025-04-17	15.00	15.50	14.95	15.50	+12.974%	13	2,211	-70.968%
2025-04-14	13.50	14.00	13.50	13.72	-12.889%	6	2,211	-67.201%
2025-04-10	15.75	15.75	15.17	15.75	+19.048%	17	2,206	-71.429%
2025-04-09	21.60	21.60	13.23	13.23	-32.500%	67	2,207	-65.986%
2025-04-08	17.00	19.90	16.50	19.60	-8.625%	49	2,202	-77.041%
2025-04-07	26.81	28.83	21.15	21.45	-5.714%	925	2,194	-79.021%
2025-04-04	25.00	25.65	22.20	22.75	+16.190%	1,704	2,305	-80.220%
2025-04-03	16.57	19.65	16.57	19.58	+34.570%	9	1,501	-77.017%
2025-04-01	16.20	16.20	14.55	14.55	-3.322%	94	1,498	-69.072%
2025-03-31	16.90	16.90	15.05	15.05	-0.660%	56	1,498	-70.100%
2025-03-28	15.27	15.27	15.15	15.15	+13.229%	102	1,484	-70.297%
2025-03-27	12.12	13.38	12.12	13.38	+13.679%	525	1,533	-66.368%
2025-03-26	9.70	11.77	9.70	11.77	+28.634%	105	1,750	-61.767%
2025-03-24	9.15	9.15	9.15	9.15	-4.687%	60	1,663	-50.820%
2025-03-21	10.45	10.46	9.60	9.60	+2.128%	70	1,615	-53.125%
2025-03-20	9.40	9.40	9.40	9.40	-4.082%	15	1,606	-52.128%
2025-03-17	9.70	9.91	9.70	9.80	0.000%	4	1,606	-54.082%
2025-03-14	9.75	9.80	9.75	9.80	-9.259%	14	1,606	-54.082%
2025-03-13	10.80	10.80	10.80	10.80	+8.543%	2	1,604	-58.333%
2025-03-12	10.35	10.35	9.95	9.95	-9.628%	8	1,604	-54.774%
2025-03-11	11.89	11.89	10.95	11.01	-12.550%	54	1,604	-59.128%
2025-03-10	12.90	12.90	12.59	12.59	+26.533%	2	1,606	-64.257%
2025-03-07	11.00	12.50	9.95	9.95	-24.046%	32	1,606	-54.774%
2025-03-06	11.95	13.30	11.95	13.10	+26.570%	69	1,606	-65.649%
2025-03-05	10.65	11.05	10.10	10.35	+2.475%	37	1,560	-56.522%
2025-03-04	10.80	12.50	10.10	10.10	-9.091%	24	1,558	-55.446%
2025-03-03	10.00	11.11	10.00	11.11	+24.831%	4	1,540	-59.496%
2025-02-27	8.90	8.90	8.90	8.90	+14.839%	50	1,538	-49.438%
2025-02-25	7.75	7.75	7.75	7.75	+24.000%	1	1,588	-41.935%
2025-02-24	6.25	6.25	6.25	6.25	+23.762%	5	1,588	-28.000%
2025-02-12	5.05	5.05	5.05	5.05	+1.000%	1	1,593	-10.891%
2025-02-11	5.00	5.00	5.00	5.00	-27.536%	2	1,593	-10.000%
2025-02-03	6.60	6.90	6.60	6.90	+3.759%	17	1,593	-34.783%
2025-01-31	6.15	6.65	6.15	6.65	-8.904%	116	1,583	-32.331%
2025-01-30	6.75	7.30	6.75	7.30	-28.008%	6	1,581	-38.356%
2025-01-27	6.48	10.40	6.48	10.14	+145.521%	1,046	1,581	-55.621%
2025-01-22	4.16	4.16	4.13	4.13	-23.519%	50	1,280	+8.959%
2025-01-15	5.30	5.55	5.30	5.40	-12.903%	4	1,230	-16.667%
2025-01-13	6.20	6.20	6.20	6.20	+1.639%	3	1,230	-27.419%
2025-01-10	6.25	6.25	6.00	6.10	+15.094%	18	1,230	-26.230%
2025-01-07	5.30	5.30	5.30	5.30	+10.417%	1	1,230	-15.094%
2025-01-06	4.80	4.80	4.80	4.80	-6.796%	1	1,030	-6.250%
2025-01-02	5.15	5.15	5.15	5.15	-11.207%	400	1,030	-12.621%
2024-12-20	6.50	6.50	5.80	5.80	-14.074%	16	930	-22.414%
2024-12-19	6.75	6.75	6.75	6.75	+23.853%	2	917	-33.333%
2024-12-17	5.45	5.45	5.45	5.45	+27.336%	1	917	-17.431%
2024-12-16	5.10	5.10	4.28	4.28	-26.207%	10	917	+5.140%
2024-12-13	6.63	6.63	5.80	5.80	-51.867%	80	926	-22.414%
2024-12-12	12.05	12.05	12.05	12.05	+11.574%	2	922	-62.656%
2024-12-11	11.40	11.40	10.80	10.80	-20.000%	201	920	-58.333%
2024-12-10	12.80	13.50	12.80	13.50	+14.020%	2	721	-66.667%
2024-12-09	11.90	11.95	11.84	11.84	-11.510%	12	720	-61.993%
2024-12-05	13.38	13.38	13.38	13.38	+6.359%	1	725	-66.368%
2024-12-04	12.58	12.58	12.58	12.58	-10.335%	6	726	-64.229%
2024-12-03	14.03	14.03	14.03	14.03	+0.935%	5	732	-67.926%
2024-12-02	13.90	13.90	13.90	13.90	-17.507%	1	737	-67.626%
2024-11-27	16.85	16.85	16.85	16.85	+10.492%	1	736	-73.294%
2024-11-25	15.25	15.25	15.25	15.25	-0.327%	2	736	-70.492%
2024-11-21	15.30	15.30	15.30	15.30	-5.263%	3	736	-70.588%
2024-11-20	16.15	16.15	16.15	16.15	+6.954%	2	733	-72.136%
2024-11-19	15.30	15.30	15.10	15.10	+2.373%	5	733	-70.199%
2024-11-18	15.02	15.03	14.69	14.75	-5.145%	137	733	-69.492%
2024-11-15	15.70	15.70	15.55	15.55	+16.045%	88	730	-71.061%
2024-11-14	13.40	13.40	13.40	13.40	+5.512%	2	690	-66.418%
2024-11-12	12.00	12.70	12.00	12.70	+4.959%	14	688	-64.567%
2024-11-11	11.22	12.10	11.22	12.10	+13.084%	18	688	-62.810%
2024-11-08	10.70	10.70	10.70	10.70	-4.293%	20	696	-57.944%
2024-11-07	11.33	11.33	11.18	11.18	-6.988%	13	686	-59.750%
2024-11-06	12.02	12.02	12.02	12.02	-16.528%	1	693	-62.562%
2024-11-05	14.40	14.40	14.40	14.40	+8.844%	1	693	-68.750%
2024-10-29	13.23	13.23	13.23	13.23	-8.569%	7	693	-65.986%
2024-10-28	14.47	14.47	14.47	14.47	+4.779%	2	700	-68.901%
2024-10-25	13.81	13.81	13.81	13.81	+1.544%	10	700	-67.415%
2024-10-23	13.60	13.60	13.60	13.60	+6.250%	17	697	-66.912%
2024-10-21	12.84	12.86	12.70	12.80	+3.644%	23	680	-64.844%
2024-10-17	11.95	12.35	11.85	12.35	-1.042%	192	678	-63.563%
2024-10-11	12.23	12.48	12.23	12.48	+4.000%	10	570	-63.942%
2024-10-10	12.00	12.00	12.00	12.00	+1.868%	8	565	-62.500%
2024-10-09	12.64	12.64	11.78	11.78	-9.245%	12	557	-61.800%
2024-10-08	12.98	12.98	12.98	12.98	-7.286%	1	546	-65.331%
2024-10-07	14.00	14.00	14.00	14.00	-7.285%	1	547	-67.857%
2024-10-03	15.10	15.10	15.10	15.10	+5.594%	1	546	-70.199%
2024-09-24	14.30	14.30	14.30	14.30	-9.494%	1	547	-68.531%
2024-09-20	15.80	15.80	15.80	15.80	-15.054%	4	546	-71.519%
2024-09-17	18.60	18.60	18.60	18.60	+5.983%	3	548	-75.806%
2024-09-13	17.55	17.55	17.55	17.55	-0.567%	6	551	-74.359%
2024-09-12	18.04	18.04	17.65	17.65	-26.274%	27	548	-74.504%
2024-09-10	23.94	23.94	23.94	23.94	-5.375%	1	528	-81.203%
2024-09-09	26.50	27.50	25.20	25.30	-6.642%	14	527	-82.213%
2024-09-06	27.75	27.75	26.90	27.10	+27.170%	300	517	-83.395%
2024-09-05	21.00	21.31	21.00	21.31	+1.962%	17	532	-78.883%
2024-09-04	21.10	21.10	20.90	20.90	+15.661%	8	518	-78.469%
2024-08-29	18.20	18.20	18.07	18.07	-7.570%	2	510	-75.097%
2024-08-28	19.10	19.55	19.10	19.55	+11.460%	3	508	-76.982%
2024-08-23	17.00	17.54	17.00	17.54	+5.663%	30	511	-74.344%
2024-08-22	16.73	16.74	16.60	16.60	-5.682%	15	511	-72.892%
2024-08-19	17.60	17.60	17.60	17.60	+2.924%	1	501	-74.432%
2024-08-15	17.20	17.20	17.10	17.10	-12.308%	75	501	-73.684%
2024-08-14	19.50	19.50	19.50	19.50	-9.302%	20	430	-76.923%
2024-08-13	21.70	21.70	21.50	21.50	-4.061%	3	434	-79.070%
2024-08-12	22.41	22.41	22.41	22.41	-6.352%	20	431	-79.920%
2024-08-09	24.10	24.50	23.93	23.93	-2.881%	404	411	-81.195%
2024-08-08	24.64	24.64	24.64	24.64	-5.702%	1	211	-81.737%
2024-08-06	26.13	26.13	26.13	26.13	-1.396%	10	210	-82.778%
2024-08-02	26.50	26.50	26.50	26.50	0.000%	400	200	-83.019%