Dark

AVGO20260821P270
AVGO Aug 21 2026 270.00 Put (AVGO260821P00270000)
option OPRA

EOD

Jul 1, 2026

1.79+8.485%(+0.14)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.9100	1.9600	1.7900	1.7900	+8.485%	109	2,707	0.000%
2026-06-30	1.9200	1.9700	1.6500	1.6500	-14.508%	74	2,657	+8.485%
2026-06-29	1.8700	2.2800	1.8700	1.9300	-12.273%	10	2,644	-7.254%
2026-06-26	2.2600	2.3800	2.1000	2.2000	+13.990%	84	2,637	-18.636%
2026-06-25	1.7100	2.0200	1.6800	1.9300	-4.455%	71	2,658	-7.254%
2026-06-24	1.6800	2.0200	1.5600	2.0200	+10.989%	44	2,637	-11.386%
2026-06-23	1.8400	1.8400	1.7200	1.8200	+22.148%	15	2,611	-1.648%
2026-06-22	1.4500	1.4900	1.4500	1.4900	+7.971%	10	2,602	+20.134%
2026-06-18	1.4800	1.4900	1.3800	1.3800	-17.857%	15	2,616	+29.710%
2026-06-17	1.7300	1.7300	1.5500	1.6800	-18.447%	3	2,616	+6.548%
2026-06-16	1.8100	2.0600	1.8100	2.0600	+21.893%	6	2,618	-13.107%
2026-06-15	1.9700	1.9700	1.6900	1.6900	-38.321%	25	2,616	+5.917%
2026-06-12	2.7400	2.7400	2.7400	2.7400	-8.970%	1	2,608	-34.672%
2026-06-11	3.0400	3.1300	3.0100	3.0100	-10.417%	6	2,607	-40.532%
2026-06-10	2.9800	3.4300	2.9800	3.3600	+41.176%	28	2,606	-46.726%
2026-06-09	1.8800	3.2000	1.8800	2.3800	+13.333%	25	2,603	-24.790%
2026-06-08	2.2100	2.2100	1.9100	2.1000	-17.647%	181	2,593	-14.762%
2026-06-05	1.8400	2.6300	1.8200	2.5500	+91.729%	219	2,534	-29.804%
2026-06-04	2.1700	2.1700	1.3300	1.3300	+15.652%	55	2,396	+34.586%
2026-06-03	1.2600	1.3000	1.1200	1.1500	-14.179%	39	2,383	+55.652%
2026-06-02	1.4800	1.4800	1.2300	1.3400	-14.103%	12	2,378	+33.582%
2026-06-01	1.5600	1.5800	1.5200	1.5600	-8.772%	15	2,372	+14.744%
2026-05-29	1.8100	1.8100	1.6700	1.7100	-18.182%	323	2,370	+4.678%
2026-05-28	2.1000	2.1000	2.0900	2.0900	-12.552%	2	2,373	-14.354%
2026-05-27	2.3900	2.3900	2.3900	2.3900	+7.658%	1	2,373	-25.105%
2026-05-26	2.2600	2.2600	2.2100	2.2200	-18.081%	10	2,373	-19.369%
2026-05-22	2.6400	2.7100	2.6400	2.7100	-3.214%	3	2,360	-33.948%
2026-05-21	2.8100	2.8100	2.8000	2.8000	-11.111%	4	2,360	-36.071%
2026-05-19	3.2000	3.2200	2.9500	3.1500	+8.621%	23	2,360	-43.175%
2026-05-18	2.9500	2.9500	2.9000	2.9000	+9.023%	35	2,351	-38.276%
2026-05-14	2.8800	2.8800	2.6500	2.6600	-16.352%	38	2,351	-32.707%
2026-05-13	3.1500	3.3200	3.1500	3.1800	-1.242%	3	2,366	-43.711%
2026-05-12	3.0000	3.2500	3.0000	3.2200	+7.333%	12	2,366	-44.410%
2026-05-08	3.0000	3.0000	3.0000	3.0000	-21.466%	1	2,366	-40.333%
2026-05-07	3.9100	3.9100	3.8200	3.8200	+20.505%	2	2,366	-53.141%
2026-05-05	3.3400	3.3400	3.1700	3.1700	-9.429%	51	2,366	-43.533%
2026-05-04	3.3500	3.7500	3.3500	3.5000	+4.478%	158	2,366	-48.857%
2026-05-01	3.8100	3.8100	3.3500	3.3500	-15.404%	10	2,395	-46.567%
2026-04-30	3.9600	3.9600	3.9600	3.9600	-16.981%	1	2,395	-54.798%
2026-04-29	4.6100	4.7700	4.6100	4.7700	-7.379%	6	2,395	-62.474%
2026-04-28	4.8000	5.1500	4.8000	5.1500	+17.045%	4	2,395	-65.243%
2026-04-27	4.2500	4.4000	4.2500	4.4000	+3.529%	36	2,394	-59.318%
2026-04-24	4.2500	4.2500	4.2500	4.2500	-5.556%	8	2,370	-57.882%
2026-04-23	4.3300	4.5000	4.3300	4.5000	-1.099%	6	2,370	-60.222%
2026-04-22	4.7500	4.7500	4.5000	4.5500	-13.662%	4	2,370	-60.659%
2026-04-21	5.2700	5.2700	5.2700	5.2700	-0.566%	1	2,368	-66.034%
2026-04-20	5.0500	5.4500	5.0500	5.3000	+3.922%	33	2,368	-66.226%
2026-04-17	5.0500	5.2000	5.0500	5.1000	-4.494%	103	2,340	-64.902%
2026-04-16	5.5600	5.5600	5.3400	5.3400	-12.459%	16	2,270	-66.479%
2026-04-15	6.1000	6.1000	6.1000	6.1000	-10.294%	5	2,273	-70.656%
2026-04-14	6.5000	6.8000	6.5000	6.8000	-9.333%	38	2,273	-73.676%
2026-04-13	8.2800	8.2800	7.3800	7.5000	-9.964%	6	2,269	-76.133%
2026-04-10	8.2500	8.4500	8.1600	8.3300	-14.652%	39	2,269	-78.511%
2026-04-09	9.7600	9.7600	9.7600	9.7600	-8.357%	1	2,256	-81.660%
2026-04-08	10.4500	10.8300	10.4500	10.6500	-23.326%	59	2,255	-83.192%
2026-04-07	14.3000	15.2000	13.8500	13.8900	-19.478%	23	2,274	-87.113%
2026-04-06	17.4000	17.6000	17.0500	17.2500	-3.470%	35	2,261	-89.623%
2026-04-02	19.2000	19.2500	17.8500	17.8700	+6.369%	100	2,254	-89.983%
2026-04-01	16.9500	16.9500	16.8000	16.8000	-9.091%	2	2,254	-89.345%
2026-03-31	21.2900	21.2900	18.4800	18.4800	-25.783%	7	2,252	-90.314%
2026-03-30	23.3800	24.9000	23.0500	24.9000	+14.483%	81	2,256	-92.811%
2026-03-27	21.8800	22.2200	20.9300	21.7500	+9.572%	88	2,239	-91.770%
2026-03-26	19.1600	19.8500	18.5500	19.8500	+13.429%	56	2,207	-90.982%
2026-03-25	16.6500	17.7400	16.6500	17.5000	+0.172%	21	2,211	-89.771%
2026-03-24	17.4900	17.5500	17.1000	17.4700	+2.765%	25	2,201	-89.754%
2026-03-23	16.2500	17.1500	15.9000	17.0000	-11.458%	26	2,200	-89.471%
2026-03-20	18.6700	19.2000	17.8500	19.2000	+7.563%	23	2,189	-90.677%
2026-03-18	17.5100	17.8500	17.5100	17.8500	+2.882%	12	2,188	-89.972%
2026-03-17	17.6000	18.2500	17.3500	17.3500	-0.857%	222	2,189	-89.683%
2026-03-16	18.3700	18.4100	16.9000	17.5000	-12.060%	556	2,127	-89.771%
2026-03-13	19.3000	19.9000	19.1500	19.9000	+14.368%	36	1,744	-91.005%
2026-03-12	16.6500	17.7500	16.6500	17.4000	+5.775%	237	1,734	-89.713%
2026-03-11	15.9300	16.4500	15.6000	16.4500	+8.224%	62	1,587	-89.119%
2026-03-10	15.3300	15.3300	15.2000	15.2000	-3.797%	5	1,582	-88.224%
2026-03-09	16.7200	16.7200	15.6000	15.8000	-20.802%	741	1,932	-88.671%
2026-03-06	17.6600	19.9500	16.2000	19.9500	+15.988%	13	1,592	-91.028%
2026-03-05	17.0000	18.1000	15.6500	17.2000	-12.602%	114	1,589	-89.593%
2026-03-04	20.4000	20.5000	18.6000	19.6800	-10.950%	434	1,563	-90.904%
2026-03-03	23.2000	24.4000	22.1000	22.1000	+2.791%	78	1,302	-91.900%
2026-03-02	22.5000	22.5500	21.1000	21.5000	-0.232%	651	1,239	-91.674%
2026-02-27	22.5000	22.5000	21.5500	21.5500	-1.643%	105	1,096	-91.694%
2026-02-26	23.5600	24.3000	21.9100	21.9100	+12.648%	80	999	-91.830%
2026-02-25	19.7200	20.1500	18.9500	19.4500	-9.954%	36	945	-90.797%
2026-02-24	21.0000	21.6000	20.5500	21.6000	+6.931%	34	945	-91.713%
2026-02-23	19.5500	20.2000	19.5500	20.2000	+2.799%	8	929	-91.139%
2026-02-20	19.2500	19.6500	19.0100	19.6500	-1.504%	85	928	-90.891%
2026-02-19	18.8500	19.9500	18.8500	19.9500	+3.101%	18	853	-91.028%
2026-02-18	18.1500	19.4000	18.1500	19.3500	+1.575%	13	844	-90.749%
2026-02-17	23.0500	23.0500	19.0500	19.0500	-13.133%	73	838	-90.604%
2026-02-13	20.8300	22.0000	20.4000	21.9300	+6.199%	625	471	-91.838%
2026-02-12	18.8500	20.6500	18.8500	20.6500	+11.022%	38	471	-91.332%
2026-02-11	18.5500	18.6000	18.2500	18.6000	+4.789%	22	462	-90.376%
2026-02-10	17.7500	17.7500	17.7500	17.7500	+5.655%	1	467	-89.915%
2026-02-09	16.8500	16.8500	16.7500	16.8000	-14.066%	3	466	-89.345%
2026-02-06	22.1500	22.1500	19.5000	19.5500	-19.215%	23	465	-90.844%
2026-02-05	24.4000	24.6000	22.9000	24.2000	-5.469%	16	477	-92.603%
2026-02-04	24.0500	29.2600	24.0500	25.6000	+12.527%	100	472	-93.008%
2026-02-03	24.7100	24.7700	22.7500	22.7500	+20.053%	5	425	-92.132%
2026-02-02	18.9500	18.9500	18.9500	18.9500	-5.250%	1	425	-90.554%
2026-01-30	20.0000	20.0000	20.0000	20.0000	-0.249%	1	425	-91.050%
2026-01-28	18.4700	20.0500	18.4700	20.0500	+3.725%	22	426	-91.072%
2026-01-26	19.7000	19.7000	19.3300	19.3300	-11.533%	3	416	-90.740%
2026-01-23	22.4800	22.6200	21.8500	21.8500	+3.310%	7	414	-91.808%
2026-01-21	21.1500	21.1500	21.1500	21.1500	+5.803%	1	413	-91.537%
2026-01-20	18.0000	19.9900	18.0000	19.9900	+28.553%	4	413	-91.046%
2026-01-16	15.5500	15.5500	15.5500	15.5500	-9.593%	5	404	-88.489%
2026-01-15	17.2000	17.2000	17.2000	17.2000	-8.021%	1	404	-89.593%
2026-01-14	18.7000	18.7000	18.7000	18.7000	+20.490%	1	405	-90.428%
2026-01-12	15.5200	15.5200	15.5200	15.5200	-20.000%	1	404	-88.466%
2026-01-08	19.4000	19.4000	19.4000	19.4000	+11.816%	111	405	-90.773%
2026-01-07	17.3500	17.3500	17.3500	17.3500	+7.033%	2	401	-89.683%
2026-01-02	16.2100	16.2100	16.2100	16.2100	-6.409%	1	401	-88.957%
2025-12-31	17.3200	17.3200	17.3200	17.3200	-2.423%	1	401	-89.665%
2025-12-29	17.2200	17.7500	17.2200	17.7500	+6.928%	2	401	-89.915%
2025-12-26	16.6000	16.6000	16.6000	16.6000	-0.599%	5	400	-89.217%
2025-12-24	16.4400	16.7000	16.4400	16.7000	-10.695%	21	405	-89.281%
2025-12-23	18.7000	18.7000	18.7000	18.7000	+1.907%	5	405	-90.428%
2025-12-22	18.8000	18.8000	18.3500	18.3500	-14.492%	3	405	-90.245%
2025-12-18	21.7500	21.7500	21.3900	21.4600	-8.681%	4	405	-91.659%
2025-12-17	20.8000	23.5000	20.8000	23.5000	+25.333%	52	404	-92.383%
2025-12-16	19.4000	19.4500	18.7000	18.7500	-6.716%	60	353	-90.453%
2025-12-15	17.4400	20.2500	17.4400	20.1000	+21.818%	9	322	-91.095%
2025-12-12	14.1500	17.2500	14.1500	16.5000	+10.368%	23	322	-89.152%
2025-12-04	14.9500	14.9500	14.9500	14.9500	-0.400%	5	330	-88.027%
2025-12-01	15.0100	15.0100	15.0000	15.0100	-0.793%	9	335	-88.075%
2025-11-26	15.5000	15.5000	15.1300	15.1300	-10.473%	6	334	-88.169%
2025-11-25	18.3700	18.3700	16.9000	16.9000	-17.440%	3	334	-89.408%
2025-11-24	21.6500	21.6500	20.4000	20.4700	-16.175%	120	335	-91.255%
2025-11-21	26.1500	26.1500	22.9200	24.4200	+19.122%	76	295	-92.670%
2025-11-19	21.7100	21.7100	20.4300	20.5000	-9.372%	456	275	-91.268%
2025-11-07	22.6200	22.6200	22.6200	22.6200	+17.202%	2	62	-92.087%
2025-11-05	19.3000	19.3000	19.3000	19.3000	-2.525%	2	64	-90.725%
2025-11-03	19.6500	19.8000	19.6500	19.8000	+15.789%	6	62	-90.960%
2025-10-29	17.1000	17.1000	17.1000	17.1000	-26.892%	1	62	-89.532%
2025-10-21	23.1600	23.3900	23.1600	23.3900	-3.546%	2	63	-92.347%
2025-10-16	24.2500	24.2500	24.2500	24.2500	+14.387%	5	63	-92.619%
2025-10-13	21.2000	21.2000	21.1700	21.2000	-18.587%	22	64	-91.557%
2025-10-10	26.0400	26.0400	26.0400	26.0400	+15.221%	1	59	-93.126%
2025-09-25	24.4500	24.4500	22.4200	22.6000	+7.979%	3	58	-92.080%
2025-09-22	20.6600	20.9300	20.6600	20.9300	+0.577%	2	58	-91.448%
2025-09-19	20.6700	20.8100	20.6700	20.8100	+12.486%	2	58	-91.398%
2025-09-11	18.5000	18.5000	18.5000	18.5000	+5.714%	1	58	-90.324%
2025-09-10	17.6300	17.8400	17.4500	17.5000	-11.213%	20	57	-89.771%
2025-09-09	19.7100	19.7100	19.7100	19.7100	-7.725%	9	58	-90.918%
2025-09-05	21.3500	21.3600	21.1500	21.3600	-31.866%	28	67	-91.620%
2025-09-02	31.5000	31.5000	31.3500	31.3500	+0.160%	40	65	-94.290%
2025-08-29	31.4000	31.5000	31.3000	31.3000	+2.288%	5	34	-94.281%
2025-08-27	30.6000	30.6000	30.6000	30.6000	-4.285%	1	34	-94.150%
2025-08-22	31.6300	31.9700	31.6300	31.9700	-7.280%	17	35	-94.401%
2025-08-21	34.6000	34.6000	34.4800	34.4800	-5.171%	2	34	-94.809%
2025-08-20	36.3600	36.3600	36.3600	36.3600	+14.556%	2	32	-95.077%
2025-08-18	31.7400	31.7400	31.7400	31.7400	+5.835%	15	30	-94.360%
2025-08-15	29.9900	29.9900	29.9900	29.9900	0.000%	15	15	-94.031%