Dark

AVGO20260821P220
AVGO Aug 21 2026 220.00 Put (AVGO260821P00220000)
option OPRA

EOD

Jul 1, 2026

0.5000-1.961%(-0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5300	0.5300	0.5000	0.5000	-1.961%	7	2,607	0.000%
2026-06-30	0.5100	0.5100	0.5100	0.5100	-7.273%	1	2,609	-1.961%
2026-06-29	0.5900	0.5900	0.5200	0.5500	-16.667%	47	2,609	-9.091%
2026-06-26	0.6600	0.6600	0.6600	0.6600	+24.528%	3	2,625	-24.242%
2026-06-25	0.6300	0.6400	0.4500	0.5300	-3.636%	19	2,625	-5.660%
2026-06-24	0.5300	0.5600	0.4800	0.5500	+10.000%	49	2,608	-9.091%
2026-06-23	0.4700	0.5700	0.4700	0.5000	+8.696%	10	2,584	0.000%
2026-06-22	0.4600	0.5400	0.4500	0.4600	-4.167%	65	2,579	+8.696%
2026-06-18	0.4700	0.5000	0.4700	0.4800	-7.692%	44	2,564	+4.167%
2026-06-17	0.5200	0.5200	0.4800	0.5200	-7.143%	8	2,564	-3.846%
2026-06-16	0.5600	0.5600	0.5600	0.5600	+7.692%	1	2,569	-10.714%
2026-06-15	0.5000	0.6000	0.5000	0.5200	-47.475%	16	2,568	-3.846%
2026-06-10	1.0200	1.0200	0.9900	0.9900	+22.222%	6	2,579	-49.495%
2026-06-09	0.9100	0.9100	0.8100	0.8100	+35.000%	12	2,573	-38.272%
2026-06-08	0.5400	0.6000	0.5400	0.6000	0.000%	19	2,567	-16.667%
2026-06-05	0.5200	0.6000	0.5200	0.6000	+30.435%	30	2,564	-16.667%
2026-06-04	0.6800	0.7200	0.3800	0.4600	-14.815%	44	2,564	+8.696%
2026-06-02	0.5700	0.5700	0.5400	0.5400	-1.818%	3	2,553	-7.407%
2026-06-01	0.5600	0.6000	0.5500	0.5500	-15.385%	15	2,551	-9.091%
2026-05-29	0.6200	0.6500	0.6100	0.6500	-5.797%	42	2,552	-23.077%
2026-05-28	0.8700	0.8700	0.6900	0.6900	-19.767%	2	2,573	-27.536%
2026-05-27	0.8600	0.8600	0.8600	0.8600	+8.861%	2	2,572	-41.860%
2026-05-26	0.8200	0.8400	0.7900	0.7900	-21.782%	78	2,574	-36.709%
2026-05-21	1.0100	1.0100	1.0100	1.0100	-1.942%	1	2,605	-50.495%
2026-05-20	1.0000	1.0300	1.0000	1.0300	-10.435%	22	2,605	-51.456%
2026-05-19	1.1200	1.1500	1.1200	1.1500	+12.745%	3	2,605	-56.522%
2026-05-15	1.0200	1.0200	1.0200	1.0200	+4.082%	28	2,605	-50.980%
2026-05-14	0.9800	0.9800	0.9800	0.9800	-17.647%	10	2,605	-48.980%
2026-05-12	1.1300	1.2300	1.1300	1.1900	+13.333%	13	2,616	-57.983%
2026-05-11	1.0500	1.0500	1.0500	1.0500	-11.765%	2	2,616	-52.381%
2026-05-08	1.1900	1.1900	1.1900	1.1900	-20.667%	10	2,614	-57.983%
2026-05-07	1.3300	1.5000	1.3300	1.5000	+20.000%	6	2,614	-66.667%
2026-05-06	1.2800	1.2800	1.2500	1.2500	-5.303%	3	2,615	-60.000%
2026-05-05	1.2600	1.3200	1.2600	1.3200	-4.348%	11	2,616	-62.121%
2026-05-01	1.3800	1.3800	1.3800	1.3800	-4.167%	1	2,618	-63.768%
2026-04-30	1.4700	1.4700	1.4400	1.4400	-20.000%	4	2,618	-65.278%
2026-04-29	1.8000	1.8000	1.8000	1.8000	-4.762%	1	2,620	-72.222%
2026-04-28	2.0000	2.0300	1.8900	1.8900	+9.884%	63	2,619	-73.545%
2026-04-27	1.7500	1.7500	1.6400	1.7200	0.000%	6	2,590	-70.930%
2026-04-24	1.7200	1.7200	1.7200	1.7200	-2.273%	2	2,590	-70.930%
2026-04-23	1.8300	1.8300	1.7000	1.7600	-9.278%	14	2,592	-71.591%
2026-04-22	1.8900	1.9400	1.8700	1.9400	-3.960%	22	2,593	-74.227%
2026-04-17	1.7500	2.0200	1.7500	2.0200	-11.404%	12	2,601	-75.248%
2026-04-15	2.1100	2.2800	2.1100	2.2800	-7.317%	4	2,592	-78.070%
2026-04-14	2.4600	2.4600	2.4600	2.4600	-5.385%	8	2,590	-79.675%
2026-04-13	2.9400	2.9400	2.6000	2.6000	-17.460%	9	2,590	-80.769%
2026-04-10	3.0800	3.1500	2.9500	3.1500	-9.742%	26	2,590	-84.127%
2026-04-09	3.4500	3.4900	3.4500	3.4900	-6.933%	6	2,579	-85.673%
2026-04-08	3.5200	3.8300	3.5200	3.7500	-27.184%	12	2,579	-86.667%
2026-04-07	5.0900	5.1500	4.9000	5.1500	-13.445%	51	2,590	-90.291%
2026-04-06	6.4500	6.4500	5.9500	5.9500	-6.003%	69	2,621	-91.597%
2026-04-01	6.4000	6.5000	6.3300	6.3300	-9.052%	21	2,687	-92.101%
2026-03-31	7.3000	7.3000	6.7500	6.9600	-29.697%	11	2,699	-92.816%
2026-03-30	9.8000	9.9000	9.1000	9.9000	+11.738%	22	2,708	-94.949%
2026-03-27	8.8600	8.8600	8.8600	8.8600	+19.730%	1	2,700	-94.357%
2026-03-26	7.4000	7.4000	7.4000	7.4000	+11.278%	26	2,699	-93.243%
2026-03-24	6.6500	6.6500	6.6500	6.6500	+9.375%	1	2,712	-92.481%
2026-03-23	6.4400	6.4400	6.0200	6.0800	-18.933%	7	2,712	-91.776%
2026-03-20	7.2500	7.5000	7.0500	7.5000	+4.167%	21	2,718	-93.333%
2026-03-18	7.0000	7.2000	6.8500	7.2000	+1.695%	54	2,718	-93.056%
2026-03-17	7.0800	7.0800	7.0800	7.0800	+1.871%	5	2,712	-92.938%
2026-03-16	6.9500	6.9500	6.9500	6.9500	-15.758%	43	2,710	-92.806%
2026-03-13	8.2500	8.2500	8.2500	8.2500	+19.565%	1	2,668	-93.939%
2026-03-09	7.7500	7.7500	6.6500	6.9000	-17.857%	13	2,667	-92.754%
2026-03-06	7.1500	8.4000	6.4000	8.4000	+16.667%	65	2,662	-94.048%
2026-03-04	7.4500	7.4500	7.0000	7.2000	-21.053%	174	2,609	-93.056%
2026-03-03	10.0000	10.0000	9.1200	9.1200	+6.294%	3	2,726	-94.518%
2026-03-02	8.6500	8.8000	8.5500	8.5800	-3.596%	51	2,723	-94.172%
2026-02-27	8.9000	9.0000	8.7500	8.9000	-1.657%	57	2,695	-94.382%
2026-02-26	9.6500	10.0500	8.9500	9.0500	+10.366%	231	2,645	-94.475%
2026-02-25	8.1600	8.2000	8.1600	8.2000	-17.671%	2	2,470	-93.902%
2026-02-24	9.9600	9.9600	9.9600	9.9600	+21.463%	4	2,470	-94.980%
2026-02-23	8.0000	8.2000	8.0000	8.2000	+5.128%	3	2,466	-93.902%
2026-02-20	7.8000	7.8000	7.8000	7.8000	-7.143%	2	2,464	-93.590%
2026-02-19	7.9000	8.4500	7.8000	8.4000	+5.395%	337	2,462	-94.048%
2026-02-18	7.6800	7.9700	7.4000	7.9700	-13.838%	16	2,323	-93.726%
2026-02-17	9.2500	9.2500	9.2500	9.2500	+0.543%	1	2,323	-94.595%
2026-02-13	8.9000	9.2000	8.5500	9.2000	+4.545%	102	2,267	-94.565%
2026-02-12	8.6000	8.9000	8.6000	8.8000	+12.821%	68	2,267	-94.318%
2026-02-11	8.1000	8.1000	7.7500	7.8000	+12.230%	14	2,211	-93.590%
2026-02-09	7.5700	7.9000	6.7500	6.9500	-16.265%	11	2,208	-92.806%
2026-02-06	9.0500	9.0500	8.3000	8.3000	-20.952%	13	2,206	-93.976%
2026-02-05	9.4400	10.5000	9.4400	10.5000	-2.416%	9	2,200	-95.238%
2026-02-04	10.0500	12.1200	10.0500	10.7600	+5.490%	1,151	2,195	-95.353%
2026-02-03	9.5000	10.5000	9.5000	10.2000	+29.936%	8	1,044	-95.098%
2026-01-30	7.8500	7.8500	7.8500	7.8500	-4.848%	14	1,037	-93.631%
2026-01-29	7.7000	8.2500	7.7000	8.2500	+1.852%	181	1,037	-93.939%
2026-01-28	8.1000	8.1000	8.1000	8.1000	+8.434%	4	897	-93.827%
2026-01-27	7.4700	7.4700	7.4700	7.4700	-6.038%	5	899	-93.307%
2026-01-26	7.8500	7.9500	7.7500	7.9500	-10.169%	53	901	-93.711%
2026-01-23	8.8500	8.8500	8.6700	8.8500	+10.625%	587	914	-94.350%
2026-01-22	7.8000	8.0500	7.8000	8.0000	+0.251%	23	386	-93.750%
2026-01-20	7.9500	7.9800	7.9400	7.9800	+28.710%	70	374	-93.734%
2026-01-13	6.2000	6.2000	6.2000	6.2000	-23.926%	1	310	-91.935%
2026-01-08	8.2000	8.2000	8.1500	8.1500	+15.439%	23	310	-93.865%
2025-12-29	7.0000	7.0600	7.0000	7.0600	+2.766%	6	302	-92.918%
2025-12-24	6.8700	6.8700	6.8700	6.8700	-11.355%	1	301	-92.722%
2025-12-22	7.7500	7.7500	7.7500	7.7500	+3.887%	4	301	-93.548%
2025-12-15	7.4600	7.4600	7.4600	7.4600	+12.180%	1	301	-93.298%
2025-12-12	6.6500	6.6500	6.6500	6.6500	+27.885%	1	301	-92.481%
2025-12-11	5.2000	5.2000	5.2000	5.2000	+5.051%	10	300	-90.385%
2025-12-10	5.4500	5.4500	4.9500	4.9500	-8.333%	25	290	-89.899%
2025-12-09	5.4000	5.4000	5.4000	5.4000	-11.038%	20	265	-90.741%
2025-12-05	6.2800	6.2800	6.0600	6.0700	-16.849%	18	245	-91.763%
2025-12-01	7.2500	7.3000	7.2500	7.3000	-0.273%	15	247	-93.151%
2025-11-26	7.3600	7.3600	7.2000	7.3200	-12.019%	28	213	-93.169%
2025-11-24	8.5200	8.5600	8.3200	8.3200	-11.958%	26	213	-93.990%
2025-11-19	9.4500	9.4500	9.4500	9.4500	-13.699%	20	199	-94.709%
2025-11-14	10.9500	10.9500	10.9500	10.9500	+1.389%	1	219	-95.434%
2025-11-07	10.8000	10.8000	10.8000	10.8000	+13.089%	5	218	-95.370%
2025-11-04	9.8500	9.8500	9.5500	9.5500	-10.075%	34	223	-94.764%
2025-10-20	10.7500	10.7500	10.6200	10.6200	-2.210%	5	191	-95.292%
2025-10-15	10.8600	10.8600	10.8600	10.8600	+8.060%	2	196	-95.396%
2025-10-13	10.0500	10.0500	10.0500	10.0500	-5.634%	13	198	-95.025%
2025-10-09	10.6500	10.6500	10.6500	10.6500	0.000%	1	211	-95.305%
2025-10-08	10.6500	10.6500	10.6500	10.6500	-2.294%	10	210	-95.305%
2025-10-03	10.3500	10.9000	10.3500	10.9000	+4.808%	2	220	-95.413%
2025-10-01	10.4000	10.4000	10.4000	10.4000	-5.882%	6	219	-95.192%
2025-09-29	10.5500	11.0500	10.5500	11.0500	+4.245%	2	213	-95.475%
2025-09-26	10.6000	10.6000	10.6000	10.6000	+1.923%	1	212	-95.283%
2025-09-23	10.4000	10.4000	10.4000	10.4000	+13.661%	1	211	-95.192%
2025-09-18	9.3500	9.3500	9.0500	9.1500	+10.909%	19	210	-94.536%
2025-09-11	8.2500	8.2500	8.2500	8.2500	-4.070%	1	194	-93.939%
2025-09-10	8.6000	8.6000	8.6000	8.6000	-9.474%	1	193	-94.186%
2025-09-09	9.0500	9.5000	9.0500	9.5000	+7.955%	8	193	-94.737%
2025-09-08	8.4000	8.8000	8.4000	8.8000	-3.297%	6	199	-94.318%
2025-09-05	7.7300	9.1000	7.7300	9.1000	-35.000%	7	201	-94.505%
2025-09-03	14.0000	14.0000	14.0000	14.0000	-4.437%	20	194	-96.429%
2025-09-02	15.2700	15.5600	14.6500	14.6500	+12.692%	54	174	-96.587%
2025-08-28	13.0000	13.0000	13.0000	13.0000	-11.565%	15	124	-96.154%
2025-08-27	14.6500	14.7000	14.6500	14.7000	-7.256%	25	139	-96.599%
2025-08-25	15.8500	15.8500	15.8500	15.8500	+1.278%	1	124	-96.845%
2025-08-22	15.6500	15.6500	15.6500	15.6500	-8.480%	6	123	-96.805%
2025-08-21	16.9000	17.1000	16.9000	17.1000	-4.040%	13	123	-97.076%
2025-08-20	17.8200	17.8200	17.8200	17.8200	+11.584%	3	110	-97.194%
2025-08-19	15.4500	15.9700	15.4500	15.9700	+5.066%	3	107	-96.869%
2025-08-18	15.7500	15.7500	15.2000	15.2000	-1.935%	21	106	-96.711%
2025-08-15	14.9500	15.5000	14.9000	15.5000	+10.714%	75	85	-96.774%
2025-08-14	14.0000	14.0000	14.0000	14.0000	0.000%	10	10	-96.429%