Dark

AVGO20260116P185
AVGO Jan 16 2026 185.00 Put (AVGO260116P00185000)
option OPRA

EOD

May 15, 2025

12.25-3.162%(-0.40)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	12.83	13.00	12.25	12.25	-3.162%	13	1,623	0.000%
2025-05-14	12.93	12.93	12.65	12.65	+3.689%	15	1,626	-3.162%
2025-05-13	13.20	13.20	12.20	12.20	-16.894%	31	1,635	+0.410%
2025-05-12	15.20	15.45	14.68	14.68	-22.818%	11	1,635	-16.553%
2025-05-09	19.00	19.30	19.00	19.02	-2.959%	32	1,636	-35.594%
2025-05-08	19.30	19.60	19.30	19.60	-6.220%	4	1,645	-37.500%
2025-05-07	20.95	21.05	20.65	20.90	+2.602%	12	1,642	-41.388%
2025-05-05	20.37	20.37	20.37	20.37	+2.620%	1	1,635	-39.863%
2025-05-02	19.90	19.90	19.50	19.85	-6.324%	20	1,634	-38.287%
2025-05-01	20.50	21.40	20.20	21.19	-14.728%	36	1,652	-42.190%
2025-04-30	26.50	27.02	24.61	24.85	+4.852%	13	1,637	-50.704%
2025-04-29	24.33	24.33	23.70	23.70	-0.420%	3	1,637	-48.312%
2025-04-28	24.70	25.15	23.80	23.80	-0.833%	28	1,651	-48.529%
2025-04-25	25.30	25.80	24.00	24.00	-8.745%	34	1,627	-48.958%
2025-04-24	26.30	26.30	26.30	26.30	-10.178%	1	1,635	-53.422%
2025-04-23	29.28	29.28	29.28	29.28	-19.228%	10	1,635	-58.163%
2025-04-21	36.25	36.25	36.25	36.25	+7.567%	1	1,625	-66.207%
2025-04-17	33.70	33.70	33.70	33.70	+2.432%	1	1,625	-63.650%
2025-04-16	31.95	32.90	31.69	32.90	+14.038%	250	1,625	-62.766%
2025-04-15	29.25	29.25	28.85	28.85	-7.827%	56	1,611	-57.539%
2025-04-14	31.30	31.30	31.30	31.30	-6.147%	4	1,593	-60.863%
2025-04-11	31.95	34.05	31.95	33.35	+0.452%	74	1,593	-63.268%
2025-04-10	33.65	35.75	32.85	33.20	+12.733%	56	1,593	-63.102%
2025-04-09	28.27	29.95	28.27	29.45	-20.961%	11	1,601	-58.404%
2025-04-08	35.95	37.26	35.85	37.26	-15.048%	16	1,601	-67.123%
2025-04-07	53.68	53.68	43.86	43.86	-7.624%	26	1,601	-72.070%
2025-04-04	47.50	47.50	47.48	47.48	+11.586%	200	1,622	-74.200%
2025-04-03	38.24	42.55	38.24	42.55	+29.135%	14	1,722	-71.210%
2025-04-02	33.66	33.66	32.95	32.95	-5.533%	2	1,722	-62.822%
2025-04-01	34.86	34.90	34.84	34.88	-0.768%	248	1,723	-64.880%
2025-03-28	31.85	35.15	31.85	35.15	+9.331%	8	1,753	-65.149%
2025-03-27	31.55	32.15	31.17	32.15	+11.246%	4	1,751	-61.897%
2025-03-26	25.57	29.15	25.57	28.90	+18.930%	121	1,758	-57.612%
2025-03-25	23.53	24.30	23.53	24.30	+3.404%	2	1,749	-49.588%
2025-03-24	23.20	23.50	23.20	23.50	-3.411%	14	1,736	-47.872%
2025-03-21	24.33	24.33	24.33	24.33	-2.680%	4	1,747	-49.651%
2025-03-20	23.60	25.25	23.60	25.00	-6.716%	15	1,745	-51.000%
2025-03-18	26.80	26.80	26.80	26.80	+14.237%	10	1,733	-54.291%
2025-03-17	24.97	24.97	23.25	23.46	-3.852%	427	1,733	-47.783%
2025-03-12	24.40	24.40	24.40	24.40	-6.118%	3	1,698	-49.795%
2025-03-11	27.52	28.00	25.75	25.99	-13.367%	15	1,695	-52.866%
2025-03-10	28.70	30.02	28.65	30.00	+19.522%	49	1,696	-59.167%
2025-03-07	26.95	27.10	25.10	25.10	-13.864%	46	1,656	-51.195%
2025-03-06	28.07	29.14	27.92	29.14	+13.828%	5	1,673	-57.962%
2025-03-05	26.55	26.55	25.60	25.60	+2.400%	5	1,673	-52.148%
2025-03-04	27.49	30.25	25.00	25.00	-10.555%	171	1,676	-51.000%
2025-03-03	23.97	28.15	23.85	27.95	+27.626%	32	1,633	-56.172%
2025-02-27	19.23	21.90	19.23	21.90	+21.330%	7	1,631	-44.064%
2025-02-26	19.00	19.00	17.80	18.05	-15.457%	10	1,629	-32.133%
2025-02-25	19.91	21.35	19.91	21.35	+16.033%	2	1,628	-42.623%
2025-02-24	16.80	18.40	16.80	18.40	+24.746%	2	1,628	-33.424%
2025-02-21	14.75	14.75	14.75	14.75	+4.982%	2	1,626	-16.949%
2025-02-20	14.80	14.80	14.05	14.05	-0.707%	7	1,625	-12.811%
2025-02-19	14.15	14.15	14.15	14.15	-7.516%	1	1,626	-13.428%
2025-02-18	15.30	15.30	15.30	15.30	+12.500%	1	1,626	-19.935%
2025-02-14	13.60	13.60	13.60	13.60	-4.225%	160	1,589	-9.926%
2025-02-13	13.90	14.20	13.90	14.20	+2.527%	4	1,585	-13.732%
2025-02-12	13.80	13.85	13.80	13.85	+1.838%	2	1,585	-11.552%
2025-02-11	14.01	14.10	13.60	13.60	-2.017%	19	1,586	-9.926%
2025-02-10	13.75	13.88	13.75	13.88	-7.157%	7	1,575	-11.744%
2025-02-07	14.95	14.95	14.95	14.95	+3.103%	2	1,574	-18.060%
2025-02-06	14.00	14.50	14.00	14.50	+3.571%	10	1,573	-15.517%
2025-02-05	14.20	14.20	13.60	14.00	-17.647%	134	1,568	-12.500%
2025-02-04	16.90	17.20	16.90	17.00	-0.585%	14	1,451	-27.941%
2025-02-03	17.10	17.10	17.10	17.10	+1.183%	3	1,461	-28.363%
2025-01-31	16.00	16.90	15.95	16.90	-9.140%	14	1,461	-27.515%
2025-01-30	17.05	18.60	16.64	18.60	-10.577%	22	1,462	-34.140%
2025-01-29	20.70	20.80	20.70	20.80	-4.805%	2	1,469	-41.106%
2025-01-27	18.50	24.60	18.25	21.85	+91.667%	141	1,468	-43.936%
2025-01-24	11.40	11.40	11.40	11.40	-3.797%	2	1,349	+7.456%
2025-01-23	11.85	11.85	11.85	11.85	+4.867%	1	1,348	+3.376%
2025-01-22	11.36	11.36	10.65	11.30	-3.419%	10	1,349	+8.407%
2025-01-21	11.80	11.80	11.70	11.70	-7.510%	2	1,346	+4.701%
2025-01-17	13.00	13.00	12.65	12.65	-6.296%	14	1,347	-3.162%
2025-01-16	13.50	13.50	13.50	13.50	-15.361%	1	1,347	-9.259%
2025-01-14	15.95	15.95	15.95	15.95	+13.929%	1	1,346	-23.197%
2025-01-07	14.00	14.00	14.00	14.00	+5.660%	1	1,346	-12.500%
2025-01-06	13.35	13.35	13.25	13.25	-3.986%	252	1,345	-7.547%
2025-01-03	13.80	13.80	13.80	13.80	-6.122%	200	1,119	-11.232%
2025-01-02	13.37	14.70	12.95	14.70	+8.088%	412	1,019	-16.667%
2024-12-31	13.55	13.80	13.55	13.60	+2.256%	16	742	-9.926%
2024-12-30	13.30	13.30	13.30	13.30	-0.672%	3	742	-7.895%
2024-12-27	13.55	13.55	13.39	13.39	+7.120%	16	742	-8.514%
2024-12-26	12.65	12.65	12.20	12.50	-6.015%	69	742	-2.000%
2024-12-24	13.30	13.30	13.10	13.30	-13.636%	6	731	-7.895%
2024-12-23	15.40	15.40	15.40	15.40	-10.725%	1	731	-20.455%
2024-12-19	15.90	17.45	15.90	17.25	+4.863%	43	731	-28.986%
2024-12-18	15.35	16.45	15.35	16.45	+15.277%	9	718	-25.532%
2024-12-17	14.27	14.27	14.27	14.27	+2.074%	1	714	-14.156%
2024-12-16	13.98	13.98	13.98	13.98	-16.835%	1	712	-12.375%
2024-12-13	17.30	17.70	16.65	16.81	-40.810%	28	712	-27.127%
2024-12-12	29.40	30.00	28.40	28.40	+2.712%	11	722	-56.866%
2024-12-11	27.65	27.65	27.65	27.65	-15.701%	1	716	-55.696%
2024-12-10	32.75	32.80	32.75	32.80	+9.333%	155	706	-62.652%
2024-12-09	30.00	30.00	30.00	30.00	-6.832%	1	556	-59.167%
2024-11-14	32.20	32.20	32.20	32.20	-5.572%	1	555	-61.957%
2024-10-24	34.10	34.10	34.10	34.10	+9.646%	2	555	-64.076%
2024-10-16	31.20	31.20	31.10	31.10	+0.161%	104	555	-60.611%
2024-10-15	30.40	31.05	30.25	31.05	-0.032%	104	659	-60.548%
2024-10-11	31.06	31.06	31.06	31.06	-1.864%	4	555	-60.560%
2024-10-07	31.81	32.50	30.39	31.65	0.000%	894	553	-61.295%