Dark

AVGO20260821P250
AVGO Aug 21 2026 250.00 Put (AVGO260821P00250000)
option OPRA

EOD

Jul 1, 2026

1.10+6.796%(+0.07)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.1500	1.1500	1.0500	1.1000	+6.796%	19	1,806	0.000%
2026-06-30	1.2100	1.2500	1.0200	1.0300	-5.505%	61	1,806	+6.796%
2026-06-29	1.1800	1.2600	1.0900	1.0900	-14.173%	4	1,778	+0.917%
2026-06-26	1.4000	1.4000	1.1700	1.2700	+18.692%	18	1,779	-13.386%
2026-06-25	1.0800	1.1000	1.0000	1.0700	-8.547%	9	1,776	+2.804%
2026-06-24	0.9600	1.1700	0.9500	1.1700	+12.500%	39	1,770	-5.983%
2026-06-23	1.2000	1.2000	1.0400	1.0400	+13.043%	38	1,761	+5.769%
2026-06-22	0.9200	0.9500	0.9200	0.9200	-3.158%	8	1,761	+19.565%
2026-06-18	0.8600	0.9600	0.8600	0.9500	-15.179%	6	1,758	+15.789%
2026-06-17	1.0400	1.1200	1.0400	1.1200	-7.438%	6	1,758	-1.786%
2026-06-16	1.1700	1.2100	1.1700	1.2100	+18.627%	4	1,754	-9.091%
2026-06-15	1.1600	1.1700	0.9800	1.0200	-39.645%	82	1,754	+7.843%
2026-06-12	1.7100	1.7100	1.5900	1.6900	+8.333%	5	1,794	-34.911%
2026-06-11	1.6600	2.0500	1.4200	1.5600	-22.772%	29	1,793	-29.487%
2026-06-10	1.9900	2.1100	1.9300	2.0200	+27.044%	95	1,779	-45.545%
2026-06-09	1.2400	1.9600	1.2400	1.5900	+27.200%	150	1,774	-30.818%
2026-06-08	1.2600	1.3300	1.2300	1.2500	-21.875%	62	1,830	-12.000%
2026-06-05	1.1200	1.6000	1.1200	1.6000	+97.531%	157	1,783	-31.250%
2026-06-04	1.2500	1.2700	0.7800	0.8100	-4.706%	282	1,768	+35.802%
2026-06-03	0.9000	0.9000	0.7800	0.8500	-11.458%	8	1,623	+29.412%
2026-06-01	1.1100	1.1300	0.9600	0.9600	-8.571%	60	1,622	+14.583%
2026-05-29	1.2500	1.2900	1.0500	1.0500	-16.000%	6	1,596	+4.762%
2026-05-28	1.2700	1.2700	1.2500	1.2500	-16.667%	2	1,599	-12.000%
2026-05-27	1.5300	1.5500	1.5000	1.5000	-1.961%	12	1,598	-26.667%
2026-05-26	1.4500	1.5300	1.4500	1.5300	-13.068%	187	1,597	-28.105%
2026-05-22	1.6500	1.7800	1.6500	1.7600	-2.222%	60	1,634	-37.500%
2026-05-21	1.8300	1.9100	1.8000	1.8000	-2.703%	6	1,630	-38.889%
2026-05-20	1.8900	2.0000	1.8500	1.8500	-7.500%	20	1,630	-40.541%
2026-05-19	2.1400	2.1400	1.9500	2.0000	+5.263%	38	1,648	-45.000%
2026-05-18	1.9000	1.9000	1.9000	1.9000	-4.040%	10	1,648	-42.105%
2026-05-15	1.8900	1.9800	1.8300	1.9800	+13.793%	158	1,648	-44.444%
2026-05-14	1.8900	1.8900	1.6700	1.7400	-16.746%	17	1,583	-36.782%
2026-05-13	2.3400	2.3400	2.0800	2.0900	-4.128%	16	1,589	-47.368%
2026-05-12	2.0700	2.2900	2.0500	2.1800	+15.957%	23	1,589	-49.541%
2026-05-11	2.3700	2.3700	1.8800	1.8800	-12.558%	15	1,589	-41.489%
2026-05-08	2.2500	2.2500	2.1500	2.1500	-15.686%	3	1,601	-48.837%
2026-05-07	2.3300	2.5500	2.2400	2.5500	+13.839%	21	1,602	-56.863%
2026-05-06	2.3300	2.3300	2.2400	2.2400	0.000%	552	1,610	-50.893%
2026-05-05	2.2400	2.2400	2.2400	2.2400	-2.609%	15	1,572	-50.893%
2026-05-04	2.3400	2.6200	2.1700	2.3000	-1.709%	70	1,572	-52.174%
2026-05-01	2.4500	2.4500	2.3100	2.3400	-10.000%	28	1,576	-52.991%
2026-04-30	2.7700	2.8600	2.6000	2.6000	-20.000%	69	1,576	-57.692%
2026-04-28	3.4400	3.5100	3.2500	3.2500	+6.557%	26	1,538	-66.154%
2026-04-27	2.9500	3.0800	2.9500	3.0500	+1.667%	7	1,531	-63.934%
2026-04-24	3.1000	3.2000	3.0000	3.0000	-3.537%	18	1,529	-63.333%
2026-04-23	3.1500	3.1500	2.9000	3.1100	-3.715%	18	1,539	-64.630%
2026-04-22	3.2300	3.2500	3.2300	3.2300	-9.524%	22	1,541	-65.944%
2026-04-21	3.6700	3.6700	3.5100	3.5700	-4.800%	49	1,527	-69.188%
2026-04-20	3.5500	3.8400	3.5500	3.7500	0.000%	11	1,527	-70.667%
2026-04-17	3.4500	3.7500	3.4000	3.7500	+3.591%	103	1,530	-70.667%
2026-04-16	3.9200	3.9200	3.6200	3.6200	-8.354%	23	1,568	-69.613%
2026-04-15	4.1500	4.1500	3.8000	3.9500	-14.130%	26	1,572	-72.152%
2026-04-14	4.6000	4.6500	4.4800	4.6000	-6.122%	9	1,561	-76.087%
2026-04-13	5.7700	5.7700	4.9000	4.9000	-15.517%	42	1,565	-77.551%
2026-04-10	5.9000	5.9000	5.5400	5.8000	-13.690%	64	1,543	-81.034%
2026-04-09	6.5500	6.7200	6.5000	6.7200	-6.407%	29	1,553	-83.631%
2026-04-08	6.8500	7.4000	6.8500	7.1800	-24.421%	96	1,576	-84.680%
2026-04-07	10.4000	10.4000	9.4500	9.5000	-15.929%	24	1,614	-88.421%
2026-04-06	11.8000	11.9500	11.3000	11.3000	-8.871%	15	1,617	-90.265%
2026-04-02	12.6500	12.7500	12.3500	12.4000	+5.263%	30	1,598	-91.129%
2026-04-01	11.7000	11.8700	11.7000	11.7800	-10.076%	35	1,598	-90.662%
2026-03-31	14.6000	14.8000	13.1000	13.1000	-25.356%	26	1,621	-91.603%
2026-03-30	15.0000	17.6000	15.0000	17.5500	+11.076%	51	1,633	-93.732%
2026-03-27	15.7500	15.8000	15.1000	15.8000	+8.966%	35	1,629	-93.038%
2026-03-26	12.8500	14.5000	12.7500	14.5000	+19.835%	533	1,644	-92.414%
2026-03-25	11.1700	12.1000	11.1700	12.1000	-3.355%	10	1,471	-90.909%
2026-03-24	12.3000	12.5200	12.2500	12.5200	+11.986%	31	1,472	-91.214%
2026-03-23	11.4400	12.0000	11.1700	11.1800	-18.986%	37	1,448	-90.161%
2026-03-20	12.9500	13.8000	12.6500	13.8000	+13.861%	19	1,453	-92.029%
2026-03-19	13.5500	13.5500	12.1200	12.1200	-4.941%	23	1,455	-90.924%
2026-03-18	12.3500	12.7500	12.1500	12.7500	+3.912%	57	1,456	-91.373%
2026-03-17	12.6300	12.9000	12.2700	12.2700	-0.244%	39	1,416	-91.035%
2026-03-16	14.1500	14.1500	12.3000	12.3000	-11.828%	36	1,397	-91.057%
2026-03-13	13.2500	14.5300	13.2500	13.9500	+12.773%	38	1,377	-92.115%
2026-03-12	12.3500	12.5000	12.0000	12.3700	+8.224%	22	1,363	-91.108%
2026-03-11	11.4300	11.4300	11.4300	11.4300	-1.888%	3	1,362	-90.376%
2026-03-10	11.1000	11.6500	10.8800	11.6500	-1.688%	499	1,364	-90.558%
2026-03-09	14.1000	14.1000	11.8500	11.8500	-17.133%	21	1,468	-90.717%
2026-03-06	14.3000	14.3000	14.3000	14.3000	+10.853%	1	1,463	-92.308%
2026-03-05	11.8500	13.2000	11.1500	12.9000	-6.859%	717	1,463	-91.473%
2026-03-04	14.6500	14.6500	12.8000	13.8500	-13.438%	59	1,677	-92.058%
2026-03-03	17.4000	17.4000	15.8700	16.0000	+7.744%	38	1,641	-93.125%
2026-03-02	16.0900	16.0900	14.7500	14.8500	-4.502%	103	1,630	-92.593%
2026-02-27	15.6000	15.6700	15.4600	15.5500	-3.416%	31	1,558	-92.926%
2026-02-26	15.9000	18.5000	15.9000	16.1000	+13.781%	106	1,557	-93.168%
2026-02-25	13.9500	14.1500	13.9500	14.1500	-7.395%	24	1,525	-92.226%
2026-02-24	16.1300	17.0500	15.0700	15.2800	+3.946%	46	1,525	-92.801%
2026-02-23	14.1500	14.7000	14.1500	14.7000	+10.860%	51	1,507	-92.517%
2026-02-20	13.2600	13.2600	13.2600	13.2600	-5.891%	4	1,503	-91.704%
2026-02-18	12.9100	14.1000	12.9100	14.0900	-14.502%	44	1,507	-92.193%
2026-02-17	16.7000	16.8500	16.4800	16.4800	+4.370%	5	1,500	-93.325%
2026-02-13	15.2500	15.7900	15.2500	15.7900	+7.051%	23	1,476	-93.034%
2026-02-12	14.7000	14.7500	14.7000	14.7500	+10.075%	23	1,476	-92.542%
2026-02-11	13.4000	13.4000	13.4000	13.4000	+13.559%	6	1,463	-91.791%
2026-02-09	12.6000	12.6000	11.8000	11.8000	-16.014%	4	1,464	-90.678%
2026-02-06	17.2500	17.3500	14.0000	14.0500	-28.316%	103	1,465	-92.171%
2026-02-05	17.5000	19.6000	16.3000	19.6000	+5.490%	19	1,387	-94.388%
2026-02-04	20.0000	20.6600	18.5500	18.5800	+15.404%	42	1,392	-94.080%
2026-02-03	16.0000	17.6500	16.0000	16.1000	+18.819%	14	1,369	-93.168%
2026-02-02	13.3000	13.5500	13.3000	13.5500	-1.095%	6	1,357	-91.882%
2026-01-30	13.7500	13.7500	13.7000	13.7000	-1.439%	6	1,362	-91.971%
2026-01-29	14.4500	14.4500	13.9000	13.9000	-2.456%	402	1,363	-92.086%
2026-01-28	14.2500	14.2500	14.2500	14.2500	+5.948%	10	987	-92.281%
2026-01-27	13.5500	13.5500	13.4500	13.4500	-5.215%	6	977	-91.822%
2026-01-26	14.1300	14.2200	14.0000	14.1900	-7.436%	7	973	-92.248%
2026-01-23	15.9500	16.5300	15.1500	15.3300	+1.523%	15	980	-92.825%
2026-01-22	13.8600	15.1000	13.8600	15.1000	+4.498%	25	977	-92.715%
2026-01-21	15.2000	15.4000	14.4400	14.4500	+4.710%	563	973	-92.388%
2026-01-20	12.8000	13.8000	12.8000	13.8000	+23.214%	3	410	-92.029%
2026-01-16	11.9000	11.9000	11.1000	11.2000	-7.591%	36	410	-90.179%
2026-01-15	11.8000	12.1200	11.8000	12.1200	-10.882%	7	410	-90.924%
2026-01-14	13.6000	13.6000	13.6000	13.6000	+26.747%	5	409	-91.912%
2026-01-13	10.8500	10.8500	10.7300	10.7300	-4.452%	3	409	-89.748%
2026-01-12	11.2000	11.2300	11.2000	11.2300	-6.104%	11	411	-90.205%
2026-01-09	11.9600	11.9600	11.9600	11.9600	-13.333%	2	402	-90.803%
2026-01-08	13.8000	13.8000	13.8000	13.8000	+10.843%	1	401	-92.029%
2026-01-07	11.8300	12.4500	11.7800	12.4500	+0.403%	3	400	-91.165%
2026-01-06	12.8600	12.9200	12.4000	12.4000	-13.589%	7	398	-91.129%
2026-01-05	12.8000	14.4000	12.8000	14.3500	+24.674%	3	394	-92.334%
2026-01-02	11.2800	11.5100	11.2800	11.5100	-7.920%	2	394	-90.443%
2025-12-31	12.3000	12.5000	12.3000	12.5000	+5.307%	36	358	-91.200%
2025-12-30	11.8700	11.8700	11.8700	11.8700	-2.143%	10	358	-90.733%
2025-12-23	12.1100	12.1300	12.1100	12.1300	-8.591%	2	358	-90.932%
2025-12-22	13.2500	13.2700	13.2500	13.2700	-15.853%	2	359	-91.711%
2025-12-18	16.4900	16.4900	15.7700	15.7700	-3.724%	7	358	-93.025%
2025-12-17	16.7000	16.8000	16.3800	16.3800	+14.706%	13	356	-93.284%
2025-12-16	14.2800	14.2800	14.2800	14.2800	+0.422%	1	357	-92.297%
2025-12-15	12.1600	14.3900	12.1600	14.2200	+18.996%	5	358	-92.264%
2025-12-12	10.8400	12.1700	10.8400	11.9500	+38.953%	3	353	-90.795%
2025-12-11	8.6000	8.6000	8.6000	8.6000	-3.911%	1	350	-87.209%
2025-12-08	8.9500	8.9500	8.9500	8.9500	-23.504%	1	351	-87.709%
2025-12-03	12.6000	12.6000	11.7000	11.7000	-0.847%	15	351	-90.598%
2025-12-02	11.8000	11.8000	11.8000	11.8000	+11.216%	5	350	-90.678%
2025-11-28	10.6100	10.6100	10.6100	10.6100	-8.059%	2	350	-89.632%
2025-11-26	11.5000	11.5400	11.2000	11.5400	-10.543%	9	351	-90.468%
2025-11-25	13.5000	13.5000	12.9000	12.9000	-8.834%	42	351	-91.473%
2025-11-24	14.1500	14.1500	14.1500	14.1500	-23.514%	3	333	-92.226%
2025-11-21	20.4000	20.4000	18.5000	18.5000	+17.834%	6	333	-94.054%
2025-11-20	12.7500	15.7000	12.7500	15.7000	-2.181%	4	335	-92.994%
2025-11-19	14.7000	16.8500	14.7000	16.0500	+11.304%	5	335	-93.146%
2025-11-10	14.4200	14.4200	14.4200	14.4200	-14.167%	1	331	-92.372%
2025-11-07	16.0000	16.8000	16.0000	16.8000	+13.514%	67	331	-93.452%
2025-10-31	14.8000	14.8000	14.8000	14.8000	-1.333%	1	290	-92.568%
2025-10-24	15.0000	15.0000	15.0000	15.0000	-19.786%	1	289	-92.667%
2025-10-16	18.7000	18.7000	18.7000	18.7000	+4.353%	3	290	-94.118%
2025-10-14	17.9200	17.9200	17.9200	17.9200	+11.860%	5	290	-93.862%
2025-10-13	17.2000	17.2000	16.0200	16.0200	-3.202%	11	287	-93.134%
2025-10-09	16.5500	16.5500	16.5500	16.5500	-6.232%	10	282	-93.353%
2025-09-29	17.0000	17.6500	17.0000	17.6500	+2.915%	3	282	-93.768%
2025-09-26	17.5500	17.6000	16.9000	17.1500	+1.061%	13	279	-93.586%
2025-09-25	16.8100	16.9700	16.8100	16.9700	+4.559%	2	266	-93.518%
2025-09-23	16.0100	16.2300	16.0100	16.2300	+5.733%	2	266	-93.222%
2025-09-22	15.3500	15.3500	15.3500	15.3500	-0.130%	2	266	-92.834%
2025-09-19	15.3700	15.3700	15.3700	15.3700	+1.118%	1	264	-92.843%
2025-09-18	15.0000	15.2000	15.0000	15.2000	-5.000%	12	263	-92.763%
2025-09-17	15.2000	16.0000	15.2000	16.0000	+16.788%	13	271	-93.125%
2025-09-16	13.7500	13.7500	13.7000	13.7000	0.000%	13	262	-91.971%
2025-09-10	13.7000	13.7000	13.7000	13.7000	-2.837%	1	264	-91.971%
2025-09-08	14.0500	14.1000	14.0500	14.1000	-4.730%	5	265	-92.199%
2025-09-05	13.1000	15.8000	13.1000	14.8000	-28.155%	45	260	-92.568%
2025-09-04	21.0500	21.0500	20.4400	20.6000	-9.451%	14	244	-94.660%
2025-09-03	22.8000	22.9500	22.0500	22.7500	-5.010%	12	239	-95.165%
2025-09-02	24.7500	24.7500	23.9500	23.9500	-2.245%	19	238	-95.407%
2025-08-29	24.5000	24.5000	24.5000	24.5000	+16.224%	2	235	-95.510%
2025-08-28	21.1000	21.1000	21.0000	21.0800	-8.148%	9	235	-94.782%
2025-08-27	23.7000	23.7000	22.9500	22.9500	-3.975%	12	235	-95.207%
2025-08-26	23.8000	23.9000	23.6500	23.9000	-1.035%	8	233	-95.397%
2025-08-25	24.5500	24.5500	23.7000	24.1500	-8.000%	10	233	-95.445%
2025-08-20	29.2000	29.4000	26.2500	26.2500	+0.575%	189	231	-95.810%
2025-08-19	25.2000	26.1000	25.2000	26.1000	+9.526%	13	89	-95.785%
2025-08-18	23.9000	23.9000	23.6700	23.8300	+2.056%	8	77	-95.384%
2025-08-15	23.3300	23.3500	23.3300	23.3500	+8.102%	2	71	-95.289%
2025-08-14	21.6000	21.6000	21.6000	21.6000	-5.470%	1	71	-94.907%
2025-08-13	23.0100	23.0100	22.8500	22.8500	+4.338%	13	71	-95.186%
2025-08-12	21.9000	21.9000	21.8900	21.9000	-5.685%	65	66	-94.977%
2025-08-11	23.2200	23.2200	23.2200	23.2200	0.000%	1	1	-95.263%