Dark

AVGO20270115P150
AVGO Jan 15 2027 150.00 Put (AVGO270115P00150000)
option OPRA

EOD

May 15, 2025

13.500.000%(0.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	13.79	13.79	13.50	13.50	0.000%	4	1,855	0.000%
2025-05-14	13.45	13.55	13.45	13.50	+1.124%	7	1,857	0.000%
2025-05-13	13.35	13.35	13.35	13.35	-10.941%	1	1,854	+1.124%
2025-05-12	15.40	15.40	14.99	14.99	-13.851%	13	1,855	-9.940%
2025-05-08	17.90	18.00	17.22	17.40	-6.952%	42	1,847	-22.414%
2025-05-07	18.62	18.70	18.62	18.70	-1.837%	12	1,847	-27.807%
2025-05-06	19.15	19.15	19.05	19.05	+5.833%	9	1,846	-29.134%
2025-05-05	18.05	18.05	18.00	18.00	+0.559%	6	1,846	-25.000%
2025-05-02	17.66	17.90	17.65	17.90	-4.278%	328	1,846	-24.581%
2025-05-01	19.02	19.02	18.35	18.70	-5.556%	132	1,863	-27.807%
2025-04-29	19.90	19.95	19.80	19.80	+0.101%	234	1,993	-31.818%
2025-04-25	21.00	21.00	19.78	19.78	-4.950%	72	1,961	-31.749%
2025-04-24	22.00	22.00	20.81	20.81	-21.679%	5	1,982	-35.127%
2025-04-22	26.57	26.57	26.57	26.57	-7.389%	2	1,983	-49.191%
2025-04-21	28.69	28.69	28.69	28.69	+5.284%	2	1,985	-52.945%
2025-04-16	24.95	27.25	24.95	27.25	+16.503%	5	1,983	-50.459%
2025-04-15	23.40	23.40	23.39	23.39	-2.338%	25	1,986	-42.283%
2025-04-14	23.95	23.95	23.95	23.95	-10.634%	6	1,986	-43.633%
2025-04-10	25.60	26.80	25.53	26.80	+14.775%	8	1,992	-49.627%
2025-04-09	30.65	30.65	23.00	23.35	-28.154%	17	1,997	-42.184%
2025-04-08	27.85	32.50	27.85	32.50	+0.154%	31	1,989	-58.462%
2025-04-07	36.25	36.25	32.40	32.45	-5.394%	56	1,990	-58.398%
2025-04-04	33.50	36.50	33.50	34.30	+16.074%	62	2,001	-60.641%
2025-04-03	28.00	29.55	28.00	29.55	+23.382%	7	1,990	-54.315%
2025-04-02	26.19	26.19	23.95	23.95	-6.115%	1,174	1,989	-43.633%
2025-04-01	26.85	26.85	25.51	25.51	-2.930%	14	883	-47.080%
2025-03-31	27.55	27.60	26.28	26.28	+3.465%	143	890	-48.630%
2025-03-28	24.31	25.92	24.31	25.40	+6.054%	56	901	-46.850%
2025-03-27	23.80	23.95	23.60	23.95	+10.216%	133	893	-43.633%
2025-03-26	19.94	22.10	19.94	21.73	+19.068%	159	762	-37.874%
2025-03-24	18.40	18.40	18.25	18.25	-8.750%	11	643	-26.027%
2025-03-20	19.87	20.00	19.87	20.00	-2.724%	2	634	-32.500%
2025-03-18	20.56	20.56	20.56	20.56	+4.101%	1	632	-34.339%
2025-03-14	19.75	19.75	19.75	19.75	-5.997%	10	632	-31.646%
2025-03-13	20.20	21.01	20.20	21.01	+5.313%	21	614	-35.745%
2025-03-12	19.63	19.95	19.63	19.95	-1.140%	11	614	-32.331%
2025-03-11	21.89	21.89	20.18	20.18	-9.181%	3	603	-33.102%
2025-03-10	20.50	23.01	20.50	22.22	+15.070%	57	600	-39.244%
2025-03-07	19.90	22.10	19.31	19.31	-15.492%	10	637	-30.088%
2025-03-06	23.00	23.63	21.38	22.85	+9.856%	14	638	-40.919%
2025-03-05	20.80	20.80	20.80	20.80	+4.000%	1	627	-35.096%
2025-03-04	21.00	22.29	20.00	20.00	0.000%	55	628	-32.500%
2025-03-03	20.00	20.00	20.00	20.00	+8.696%	1	580	-32.500%
2025-02-28	18.40	18.40	18.40	18.40	+8.235%	10	579	-26.630%
2025-02-27	17.00	17.00	17.00	17.00	+5.263%	2	582	-20.588%
2025-02-26	16.15	16.15	16.15	16.15	-4.720%	1	580	-16.409%
2025-02-25	16.95	16.95	16.95	16.95	+13.758%	1	581	-20.354%
2025-02-24	14.95	14.95	14.90	14.90	+6.429%	108	577	-9.396%
2025-02-21	13.43	14.00	13.43	14.00	+7.692%	8	472	-3.571%
2025-02-19	13.21	13.21	13.00	13.00	-3.274%	4	468	+3.846%
2025-02-13	13.20	13.44	13.20	13.44	+7.520%	4	466	+0.446%
2025-02-12	12.50	12.50	12.50	12.50	0.000%	10	468	+8.000%
2025-02-11	12.50	12.50	12.50	12.50	+0.402%	7	462	+8.000%
2025-02-10	12.55	12.55	12.45	12.45	-4.231%	16	469	+8.434%
2025-02-06	13.00	13.00	13.00	13.00	+4.502%	1	466	+3.846%
2025-02-05	12.45	12.45	12.25	12.44	-10.824%	18	466	+8.521%
2025-01-31	13.95	13.95	13.95	13.95	-7.000%	6	449	-3.226%
2025-01-30	14.46	15.00	14.46	15.00	-8.815%	3	449	-10.000%
2025-01-29	16.45	16.45	16.45	16.45	+5.449%	17	448	-17.933%
2025-01-28	15.69	15.69	15.60	15.60	-9.302%	173	437	-13.462%
2025-01-27	8.80	17.30	8.80	17.20	+58.965%	34	278	-21.512%
2025-01-23	10.98	10.99	10.82	10.82	+2.268%	3	261	+24.769%
2025-01-22	10.35	10.58	10.35	10.58	-2.936%	10	259	+27.599%
2025-01-21	11.05	11.05	10.90	10.90	-3.880%	3	267	+23.853%
2025-01-17	11.34	11.34	11.34	11.34	-7.429%	2	267	+19.048%
2025-01-16	12.25	12.25	12.25	12.25	-4.446%	1	267	+10.204%
2025-01-14	12.55	12.82	12.55	12.82	-1.612%	4	266	+5.304%
2025-01-13	13.10	13.10	13.03	13.03	+0.231%	11	266	+3.607%
2025-01-10	13.00	13.00	13.00	13.00	+5.434%	4	276	+3.846%
2025-01-08	12.33	12.33	12.33	12.33	+7.686%	3	281	+9.489%
2025-01-06	11.05	11.45	11.05	11.45	-5.058%	3	281	+17.904%
2025-01-02	11.40	12.06	11.38	12.06	+5.328%	21	282	+11.940%
2024-12-31	11.54	11.54	11.45	11.45	-2.966%	2	276	+17.904%
2024-12-30	11.50	12.00	11.50	11.80	+4.517%	3	276	+14.407%
2024-12-27	11.29	11.29	11.29	11.29	+4.344%	18	274	+19.575%
2024-12-26	10.63	10.82	10.63	10.82	-2.523%	2	270	+24.769%
2024-12-24	11.16	11.16	11.10	11.10	-9.091%	2	271	+21.622%
2024-12-23	11.88	12.21	11.88	12.21	+1.750%	3	271	+10.565%
2024-12-20	12.00	12.00	12.00	12.00	-13.669%	1	269	+12.500%
2024-12-19	13.20	13.90	13.20	13.90	+0.725%	2	268	-2.878%
2024-12-18	13.80	13.80	13.80	13.80	+13.115%	1	269	-2.174%
2024-12-17	11.87	12.45	11.87	12.20	+4.274%	22	269	+10.656%
2024-12-16	12.00	12.00	11.50	11.70	-10.755%	3	259	+15.385%
2024-12-13	13.01	13.92	12.60	13.11	-32.769%	278	259	+2.975%
2024-12-12	20.27	20.60	19.14	19.50	-1.266%	13	325	-30.769%
2024-12-11	19.75	19.75	19.75	19.75	-5.952%	1	316	-31.646%
2024-12-10	21.00	21.00	21.00	21.00	+6.061%	1	317	-35.714%
2024-12-06	20.90	20.90	19.80	19.80	-9.174%	24	316	-31.818%
2024-12-05	21.80	21.80	21.80	21.80	-3.111%	1	323	-38.073%
2024-12-04	22.50	22.50	22.50	22.50	-1.661%	1	324	-40.000%
2024-12-03	22.88	22.88	22.88	22.88	-7.556%	1	323	-40.997%
2024-11-29	24.75	24.75	24.75	24.75	-3.396%	4	324	-45.455%
2024-11-27	25.62	25.62	25.62	25.62	+7.197%	1	323	-47.307%
2024-11-25	23.90	23.90	23.90	23.90	0.000%	16	323	-43.515%
2024-11-22	23.90	23.90	23.90	23.90	+1.057%	4	307	-43.515%
2024-11-21	23.65	23.65	23.65	23.65	-2.313%	3	302	-42.918%
2024-11-20	24.21	24.21	24.21	24.21	+1.680%	1	302	-44.238%
2024-11-19	23.81	23.81	23.81	23.81	-1.449%	10	301	-43.301%
2024-11-15	22.60	24.16	22.60	24.16	+6.198%	224	301	-44.123%
2024-11-14	21.20	22.75	21.20	22.75	+7.311%	3	199	-40.659%
2024-11-13	21.20	21.20	21.20	21.20	+5.420%	3	198	-36.321%
2024-11-11	20.11	20.11	20.11	20.11	+7.540%	1	195	-32.869%
2024-11-08	18.60	18.70	18.60	18.70	-0.796%	4	194	-27.807%
2024-11-07	18.85	18.85	18.85	18.85	-5.750%	15	193	-28.382%
2024-11-06	20.00	20.00	20.00	20.00	-13.232%	1	186	-32.500%
2024-11-01	23.10	23.10	23.05	23.05	-3.958%	96	187	-41.432%
2024-10-31	24.00	24.00	24.00	24.00	+7.143%	5	144	-43.750%
2024-10-28	22.40	22.40	22.40	22.40	+2.283%	1	139	-39.732%
2024-10-25	21.90	21.90	21.90	21.90	-4.116%	2	139	-38.356%
2024-10-24	22.84	22.84	22.84	22.84	+8.762%	1	140	-40.893%
2024-10-23	21.00	21.00	21.00	21.00	+3.704%	1	139	-35.714%
2024-10-18	20.25	20.25	20.25	20.25	-0.978%	2	139	-33.333%
2024-10-17	20.15	20.45	20.10	20.45	-0.244%	21	139	-33.985%
2024-10-11	20.25	20.50	20.25	20.50	+4.061%	12	129	-34.146%
2024-10-10	19.70	19.70	19.70	19.70	-8.372%	1	129	-31.472%
2024-10-04	21.50	21.50	21.50	21.50	-6.522%	40	129	-37.209%
2024-09-30	23.00	23.00	23.00	23.00	+2.131%	26	134	-41.304%
2024-09-27	21.00	22.52	21.00	22.52	+1.900%	4	108	-40.053%
2024-09-25	22.10	22.10	22.10	22.10	-2.643%	2	106	-38.914%
2024-09-24	22.70	22.70	22.70	22.70	-3.404%	10	104	-40.529%
2024-09-23	23.50	23.50	23.50	23.50	-0.508%	100	114	-42.553%
2024-09-19	24.10	24.10	23.62	23.62	-9.224%	11	14	-42.845%
2024-09-18	26.02	26.02	26.02	26.02	+0.077%	1	3	-48.117%
2024-09-17	26.00	26.00	26.00	26.00	0.000%	2	2	-48.077%