Dark

AVGO20260821P240
AVGO Aug 21 2026 240.00 Put (AVGO260821P00240000)
option OPRA

EOD

Jul 1, 2026

0.8300+1.220%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8900	0.8900	0.8200	0.8300	+1.220%	10	3,365	0.000%
2026-06-30	0.9300	0.9300	0.8200	0.8200	-8.889%	4	3,365	+1.220%
2026-06-29	0.9000	0.9000	0.9000	0.9000	-10.891%	2	3,364	-7.778%
2026-06-26	0.9600	1.0200	0.9000	1.0100	+5.208%	1,014	3,364	-17.822%
2026-06-25	0.9300	0.9600	0.7600	0.9600	+7.865%	12	2,445	-13.542%
2026-06-24	0.8100	0.9100	0.7500	0.8900	+5.952%	24	2,437	-6.742%
2026-06-23	0.9600	0.9600	0.8000	0.8400	+20.000%	18	2,418	-1.190%
2026-06-22	0.7100	0.7100	0.7000	0.7000	-4.110%	8	2,416	+18.571%
2026-06-18	0.8000	0.8000	0.7300	0.7300	-16.092%	4	2,412	+13.699%
2026-06-16	0.9000	0.9300	0.8700	0.8700	-14.706%	29	2,412	-4.598%
2026-06-15	1.0200	1.0200	0.8100	1.0200	-20.313%	36	2,412	-18.627%
2026-06-12	1.3000	1.3000	1.2800	1.2800	-5.882%	4	2,426	-35.156%
2026-06-11	1.4300	1.5000	1.3600	1.3600	-20.000%	7	2,426	-38.971%
2026-06-10	1.6300	1.7000	1.5100	1.7000	+41.667%	32	2,426	-51.176%
2026-06-09	1.1000	1.5000	0.9900	1.2000	+17.647%	79	2,422	-30.833%
2026-06-08	1.0100	1.0300	0.9500	1.0200	-20.313%	125	2,383	-18.627%
2026-06-05	0.8500	1.2800	0.8000	1.2800	+91.045%	34	2,273	-35.156%
2026-06-04	1.3300	1.3300	0.6700	0.6700	-10.667%	733	2,271	+23.881%
2026-06-03	0.5200	0.7500	0.5200	0.7500	-8.537%	7	1,937	+10.667%
2026-06-02	0.8500	0.8500	0.8200	0.8200	0.000%	8	1,942	+1.220%
2026-06-01	0.9800	0.9800	0.8200	0.8200	-12.766%	77	1,942	+1.220%
2026-05-29	0.9400	0.9400	0.9400	0.9400	-12.150%	1	1,901	-11.702%
2026-05-28	1.2000	1.2000	1.0600	1.0700	-6.957%	61	1,900	-22.430%
2026-05-26	1.2400	1.2900	1.1500	1.1500	-23.333%	8	1,901	-27.826%
2026-05-22	1.5000	1.5000	1.5000	1.5000	-5.063%	5	1,900	-44.667%
2026-05-21	1.5600	1.5800	1.5400	1.5800	-3.067%	24	1,896	-47.468%
2026-05-20	1.6300	1.6300	1.6300	1.6300	+0.617%	1	1,896	-49.080%
2026-05-19	1.5900	1.6200	1.5900	1.6200	+2.532%	10	1,892	-48.765%
2026-05-18	1.6500	1.6500	1.5700	1.5800	+1.282%	8	1,892	-47.468%
2026-05-15	1.5300	1.5600	1.5100	1.5600	-2.500%	40	1,892	-46.795%
2026-05-14	1.5500	1.6000	1.5000	1.6000	-5.882%	4	1,888	-48.125%
2026-05-13	1.9600	1.9600	1.7000	1.7000	-5.556%	101	1,912	-51.176%
2026-05-12	1.8100	1.8100	1.8000	1.8000	+9.756%	20	1,912	-53.889%
2026-05-11	1.7300	1.7500	1.6400	1.6400	-9.392%	18	1,912	-49.390%
2026-05-08	1.8000	1.8100	1.7400	1.8100	-4.737%	16	1,928	-54.144%
2026-05-07	1.9000	1.9000	1.9000	1.9000	-0.524%	2	1,941	-56.316%
2026-05-06	1.9100	1.9100	1.9100	1.9100	-9.906%	2	1,941	-56.545%
2026-05-04	2.0300	2.1200	2.0200	2.1200	+10.995%	1,745	2,939	-60.849%
2026-05-01	1.9600	2.0500	1.9100	1.9100	-13.182%	527	2,500	-56.545%
2026-04-30	2.2000	2.2000	2.2000	2.2000	-23.875%	5	2,500	-62.273%
2026-04-28	2.8600	3.0200	2.8200	2.8900	+14.683%	838	3,005	-71.280%
2026-04-27	2.5700	2.5700	2.5200	2.5200	-1.176%	5	2,930	-67.063%
2026-04-24	2.5300	2.6500	2.5300	2.5500	+0.394%	17	2,930	-67.451%
2026-04-23	2.5400	2.5400	2.5400	2.5400	-7.636%	1	2,923	-67.323%
2026-04-22	2.7200	2.7600	2.7200	2.7500	-7.718%	13	2,922	-69.818%
2026-04-21	2.9800	2.9800	2.9800	2.9800	-2.932%	5	2,921	-72.148%
2026-04-20	2.9900	3.2000	2.9200	3.0700	+2.676%	16	2,921	-72.964%
2026-04-17	2.7900	3.0500	2.7500	2.9900	+1.356%	113	2,926	-72.241%
2026-04-16	3.1900	3.1900	2.9500	2.9500	-6.349%	154	2,980	-71.864%
2026-04-15	3.3000	3.3700	3.1500	3.1500	-15.775%	27	2,832	-73.651%
2026-04-14	3.6500	3.8500	3.5500	3.7400	-5.316%	33	2,845	-77.807%
2026-04-13	4.6000	4.6000	3.9500	3.9500	-14.687%	7	2,840	-78.987%
2026-04-10	4.6200	4.7000	4.5000	4.6300	-12.642%	44	2,839	-82.073%
2026-04-09	5.5700	5.5700	5.3000	5.3000	-8.621%	8	2,833	-84.340%
2026-04-08	5.8000	5.8700	5.6500	5.8000	-27.950%	8	2,836	-85.690%
2026-04-07	7.9800	8.5500	7.7000	8.0500	-14.088%	82	2,841	-89.689%
2026-04-06	9.7500	9.7500	9.3500	9.3700	-6.766%	22	2,841	-91.142%
2026-04-02	10.6000	10.6000	10.0000	10.0500	+4.688%	10	2,849	-91.741%
2026-04-01	9.8000	9.8000	9.4100	9.6000	-12.727%	2,254	2,849	-91.354%
2026-03-31	12.0500	12.1000	10.8000	11.0000	-24.915%	17	1,312	-92.455%
2026-03-30	13.9000	14.6500	13.6500	14.6500	+14.632%	29	1,303	-94.334%
2026-03-27	13.0500	13.1200	12.7800	12.7800	+20.566%	60	1,283	-93.505%
2026-03-26	10.9000	10.9000	10.6000	10.6000	+6.533%	251	1,308	-92.170%
2026-03-25	9.9500	9.9500	9.9500	9.9500	-3.398%	1	1,137	-91.658%
2026-03-24	10.3000	10.3000	10.3000	10.3000	+10.753%	1	1,136	-91.942%
2026-03-23	9.2200	9.9100	9.2200	9.3000	-23.457%	22	1,135	-91.075%
2026-03-20	10.7000	12.1500	10.4800	12.1500	+16.268%	17	1,126	-93.169%
2026-03-19	11.6800	11.6800	10.4500	10.4500	+0.481%	37	1,134	-92.057%
2026-03-18	10.5500	10.5500	10.2000	10.4000	+1.463%	32	1,150	-92.019%
2026-03-16	10.6500	10.6500	10.0500	10.2500	-13.866%	60	1,143	-91.902%
2026-03-13	11.8500	11.9000	11.8500	11.9000	+18.881%	4	1,169	-93.025%
2026-03-12	10.0100	10.0100	10.0100	10.0100	+4.489%	1	1,169	-91.708%
2026-03-11	9.9600	9.9600	9.5800	9.5800	+3.568%	6	1,169	-91.336%
2026-03-10	9.1500	9.2500	8.8500	9.2500	-5.612%	28	1,171	-91.027%
2026-03-09	11.1000	11.2000	9.7500	9.8000	-19.008%	60	1,187	-91.531%
2026-03-06	9.6000	12.1000	9.6000	12.1000	+13.084%	4	1,178	-93.140%
2026-03-05	9.2800	10.7000	9.0500	10.7000	-6.632%	111	1,178	-92.243%
2026-03-04	11.2000	11.4600	10.7000	11.4600	-13.835%	60	1,171	-92.757%
2026-03-03	14.0000	14.6400	13.0800	13.3000	+5.556%	19	1,146	-93.759%
2026-03-02	14.2600	14.2600	12.6000	12.6000	-3.077%	40	1,138	-93.413%
2026-02-27	13.6000	13.6500	13.0000	13.0000	-3.202%	87	1,133	-93.615%
2026-02-26	14.3000	14.6000	13.4300	13.4300	+11.917%	25	1,071	-93.820%
2026-02-25	12.1000	12.1000	11.9000	12.0000	-8.745%	29	1,042	-93.083%
2026-02-24	13.4500	13.4500	12.7000	13.1500	+10.042%	43	1,042	-93.688%
2026-02-23	11.3500	11.9500	11.3500	11.9500	+1.702%	3	1,017	-93.054%
2026-02-20	11.4800	11.7500	11.4800	11.7500	-3.292%	24	1,016	-92.936%
2026-02-19	11.6000	12.1500	11.6000	12.1500	+9.558%	7	1,002	-93.169%
2026-02-18	11.0900	11.0900	11.0900	11.0900	-13.020%	6	1,002	-92.516%
2026-02-17	13.4000	13.4000	12.7000	12.7500	-4.135%	4	1,008	-93.490%
2026-02-13	12.6000	13.3000	12.5500	13.3000	+5.976%	304	1,042	-93.759%
2026-02-12	11.4500	12.5500	11.4500	12.5500	+20.096%	39	1,042	-93.386%
2026-02-09	10.4500	10.4500	9.8000	10.4500	-11.740%	19	1,042	-92.057%
2026-02-06	11.6000	11.8400	11.6000	11.8400	-27.362%	4	1,047	-92.990%
2026-02-05	13.5700	16.4000	13.5700	16.3000	+4.287%	184	1,046	-94.908%
2026-02-04	13.8500	18.1400	13.8500	15.6300	+13.261%	681	1,093	-94.690%
2026-02-03	13.5000	14.8700	13.5000	13.8000	+15.481%	16	485	-93.986%
2026-01-30	11.9500	11.9500	11.9500	11.9500	+0.420%	1	471	-93.054%
2026-01-29	11.9000	11.9000	11.9000	11.9000	+3.568%	3	471	-93.025%
2026-01-28	11.4900	11.4900	11.4900	11.4900	+2.773%	1	470	-92.776%
2026-01-27	11.1800	11.1800	11.1800	11.1800	-9.253%	1	469	-92.576%
2026-01-26	12.3200	12.3200	12.3200	12.3200	-5.954%	1	469	-93.263%
2026-01-23	13.1000	13.1000	13.1000	13.1000	+4.382%	2	468	-93.664%
2026-01-22	12.4500	12.5500	12.4500	12.5500	+7.265%	2	468	-93.386%
2026-01-20	10.6600	11.7000	10.4500	11.7000	+13.043%	4	467	-92.906%
2026-01-15	9.9500	10.3500	9.9500	10.3500	-10.390%	2	465	-91.981%
2026-01-14	11.3700	11.5500	11.3700	11.5500	+30.508%	16	465	-92.814%
2026-01-13	9.0000	9.0000	8.8500	8.8500	-4.428%	3	465	-90.621%
2026-01-12	9.6500	9.7000	9.2500	9.2600	-14.654%	6	464	-91.037%
2026-01-09	10.8500	10.8500	10.8500	10.8500	-7.660%	1	462	-92.350%
2026-01-08	11.8000	11.8000	11.6500	11.7500	+19.532%	5	461	-92.936%
2026-01-07	9.8300	9.8300	9.8300	9.8300	-8.813%	2	458	-91.556%
2026-01-06	10.8000	10.8000	10.7800	10.7800	+1.411%	6	458	-92.301%
2026-01-02	10.1600	10.6300	10.1600	10.6300	+2.015%	2	452	-92.192%
2025-12-31	10.4200	10.4200	10.4200	10.4200	+4.724%	1	449	-92.035%
2025-12-30	9.9700	9.9700	9.9500	9.9500	-3.398%	11	449	-91.658%
2025-12-29	10.7300	10.7300	10.3000	10.3000	+3.206%	2	439	-91.942%
2025-12-26	9.9800	9.9800	9.9800	9.9800	+0.808%	2	437	-91.683%
2025-12-24	10.0300	10.0300	9.9000	9.9000	-1.980%	11	435	-91.616%
2025-12-23	10.7600	10.7600	10.1000	10.1000	-8.762%	4	435	-91.782%
2025-12-22	11.2000	11.2000	11.0700	11.0700	-9.633%	7	434	-92.502%
2025-12-19	12.2500	12.2500	12.2500	12.2500	-6.130%	10	432	-93.224%
2025-12-18	13.0500	13.0500	13.0500	13.0500	-8.996%	3	432	-93.640%
2025-12-17	14.3400	14.3400	14.3400	14.3400	+18.025%	10	429	-94.212%
2025-12-16	12.1500	12.1500	12.1500	12.1500	-0.410%	2	419	-93.169%
2025-12-15	12.0000	12.2000	12.0000	12.2000	+12.029%	4	417	-93.197%
2025-12-12	10.5000	10.8900	10.2000	10.8900	+19.016%	24	416	-92.378%
2025-12-04	9.1500	9.1500	9.1500	9.1500	-8.500%	1	412	-90.929%
2025-12-03	10.0000	10.0000	10.0000	10.0000	-0.498%	4	411	-91.700%
2025-12-02	10.0500	10.0500	10.0500	10.0500	+4.145%	25	415	-91.741%
2025-11-26	9.9500	9.9500	9.6500	9.6500	-16.810%	17	423	-91.399%
2025-11-25	11.6000	11.6000	11.6000	11.6000	-4.527%	1	423	-92.845%
2025-11-24	12.1500	12.1500	12.1500	12.1500	-31.549%	1	422	-93.169%
2025-11-21	17.7500	17.7500	17.7500	17.7500	+63.594%	1	421	-95.324%
2025-11-20	10.8500	10.8500	10.8500	10.8500	-14.902%	1	421	-92.350%
2025-11-19	12.6500	12.7500	12.4500	12.7500	+1.351%	58	420	-93.490%
2025-11-12	12.5100	12.5800	12.5000	12.5800	+11.327%	250	399	-93.402%
2025-10-29	11.3000	11.3000	11.3000	11.3000	-8.871%	1	491	-92.655%
2025-10-27	12.3600	12.4000	12.3600	12.4000	-3.876%	2	492	-93.306%
2025-10-24	12.9000	12.9000	12.9000	12.9000	-23.442%	1	492	-93.566%
2025-10-17	16.8500	16.8500	16.8500	16.8500	+9.772%	8	493	-95.074%
2025-10-14	15.2400	15.3500	15.2400	15.3500	+1.656%	3	494	-94.593%
2025-10-09	14.2500	15.1000	14.2500	15.1000	+6.714%	11	494	-94.503%
2025-10-08	14.1500	14.1500	14.1500	14.1500	-2.144%	2	498	-94.134%
2025-10-02	14.4600	14.4600	14.4600	14.4600	-5.180%	1	500	-94.260%
2025-10-01	15.2500	15.2500	15.2500	15.2500	-2.556%	8	499	-94.557%
2025-09-29	14.6000	15.6500	14.6000	15.6500	+6.102%	24	499	-94.696%
2025-09-26	14.8500	14.8500	14.7500	14.7500	+0.820%	3	475	-94.373%
2025-09-25	14.4200	14.6300	14.4200	14.6300	+5.101%	2	475	-94.327%
2025-09-23	13.6700	13.9200	13.6700	13.9200	+1.978%	2	475	-94.037%
2025-09-19	13.6000	13.6500	13.5000	13.6500	+5.732%	94	475	-93.919%
2025-09-18	12.9100	12.9100	12.9100	12.9100	-3.296%	1	385	-93.571%
2025-09-17	13.0000	13.3500	12.9500	13.3500	+11.250%	20	384	-93.783%
2025-09-16	12.0000	12.0000	12.0000	12.0000	+3.717%	1	385	-93.083%
2025-09-12	11.6500	11.6500	11.4500	11.5700	-1.783%	101	384	-92.826%
2025-09-11	11.6500	11.7800	11.6500	11.7800	+5.461%	2	443	-92.954%
2025-09-10	11.6600	11.6600	10.9800	11.1700	-17.136%	29	443	-92.569%
2025-09-09	13.2900	13.4800	13.2900	13.4800	+7.668%	39	432	-93.843%
2025-09-08	12.0100	12.5200	12.0100	12.5200	-5.152%	223	393	-93.371%
2025-09-05	11.2200	13.2000	11.2200	13.2000	-29.412%	127	240	-93.712%
2025-09-04	18.7000	18.7000	18.7000	18.7000	-11.122%	7	216	-95.561%
2025-09-02	21.0300	21.0400	21.0300	21.0400	+16.889%	2	211	-96.055%
2025-08-28	18.0000	18.0000	18.0000	18.0000	-13.253%	5	211	-95.389%
2025-08-25	20.7500	20.7500	20.7500	20.7500	-2.123%	1	211	-96.000%
2025-08-22	20.9000	21.4000	20.6500	21.2000	-9.787%	11	211	-96.085%
2025-08-21	22.9500	23.9000	22.7500	23.5000	-6.375%	33	201	-96.468%
2025-08-20	25.1000	25.1000	25.1000	25.1000	+21.845%	3	172	-96.693%
2025-08-18	20.5000	20.6000	20.5000	20.6000	-2.462%	4	169	-95.971%
2025-08-15	20.6600	21.1200	20.6600	21.1200	+10.000%	11	167	-96.070%
2025-08-14	18.8500	19.4500	18.8500	19.2000	-3.030%	225	157	-95.677%
2025-08-13	18.0900	19.9300	18.0900	19.8000	+5.319%	34	30	-95.808%
2025-08-12	18.8000	18.8000	18.8000	18.8000	-6.931%	2	2	-95.585%
2025-08-11	20.2000	20.2000	20.2000	20.2000	0.000%	2	2	-95.891%