Dark

AVGO20260821P280
AVGO Aug 21 2026 280.00 Put (AVGO260821P00280000)
option OPRA

EOD

Jul 1, 2026

2.21-1.778%(-0.04)791

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.5300	2.6100	2.2100	2.2100	-1.778%	791	2,761	0.000%
2026-06-30	2.5000	2.5800	2.2000	2.2500	-8.907%	72	2,222	-1.778%
2026-06-29	3.0500	3.0500	2.4500	2.4700	-22.813%	87	2,236	-10.526%
2026-06-26	3.0000	3.2000	2.6100	3.2000	+24.031%	144	2,219	-30.938%
2026-06-25	2.5300	2.5800	2.1600	2.5800	+0.389%	18	2,222	-14.341%
2026-06-24	2.3100	2.5900	2.0800	2.5700	+7.083%	64	2,212	-14.008%
2026-06-23	2.5900	2.5900	2.1000	2.4000	+26.984%	30	2,214	-7.917%
2026-06-22	1.8900	2.0000	1.8100	1.8900	-2.073%	25	2,232	+16.931%
2026-06-18	1.9000	2.0100	1.8400	1.9300	-9.390%	34	2,217	+14.508%
2026-06-17	2.3400	2.3400	2.0600	2.1300	-12.346%	168	2,217	+3.756%
2026-06-16	2.4500	2.5500	2.4300	2.4300	+15.166%	12	2,327	-9.053%
2026-06-15	2.4700	2.4700	2.1000	2.1100	-36.826%	132	2,322	+4.739%
2026-06-12	3.3200	3.4200	3.1500	3.3400	-1.765%	7	2,224	-33.832%
2026-06-11	3.7500	3.9500	3.3000	3.4000	-20.000%	42	2,221	-35.000%
2026-06-10	3.7500	4.3400	3.7500	4.2500	+7.323%	41	2,226	-48.000%
2026-06-09	2.3600	4.3000	2.3600	3.9600	+55.906%	18	2,222	-44.192%
2026-06-08	2.7100	2.7800	2.5000	2.5400	-26.801%	21	2,210	-12.992%
2026-06-05	2.6200	3.4700	2.0500	3.4700	+114.198%	63	2,205	-36.311%
2026-06-04	2.6200	2.6200	1.6200	1.6200	0.000%	113	2,183	+36.420%
2026-06-03	1.5200	1.6200	1.4500	1.6200	+7.285%	57	2,095	+36.420%
2026-06-02	1.5800	1.7600	1.4000	1.5100	-18.378%	23	2,105	+46.358%
2026-06-01	1.9300	1.9300	1.8000	1.8500	-7.500%	8	2,122	+19.459%
2026-05-29	2.2500	2.2500	2.0000	2.0000	-14.530%	150	2,126	+10.500%
2026-05-28	2.6900	2.6900	2.3000	2.3400	-14.599%	78	2,108	-5.556%
2026-05-27	2.9200	2.9200	2.7000	2.7400	0.000%	7	2,089	-19.343%
2026-05-26	2.8600	2.8600	2.6000	2.7400	-13.016%	44	2,093	-19.343%
2026-05-22	3.3200	3.3200	3.1500	3.1500	-3.077%	2	2,111	-29.841%
2026-05-21	3.5000	3.5000	3.2500	3.2500	-5.523%	15	2,113	-32.000%
2026-05-20	3.4400	3.4400	3.4400	3.4400	-12.911%	1	2,113	-35.756%
2026-05-19	3.9500	3.9500	3.9500	3.9500	+12.216%	1	2,114	-44.051%
2026-05-18	3.5700	3.6800	3.5200	3.5200	+2.624%	27	2,114	-37.216%
2026-05-15	3.5500	3.5500	3.3300	3.4300	+15.101%	52	2,114	-35.569%
2026-05-14	3.5000	3.5500	2.9800	2.9800	-22.597%	28	2,082	-25.839%
2026-05-13	4.0100	4.0100	3.8500	3.8500	+4.054%	11	2,088	-42.597%
2026-05-12	3.7000	3.7000	3.7000	3.7000	+3.352%	5	2,088	-40.270%
2026-05-11	3.7500	3.7500	3.5800	3.5800	+0.845%	5	2,088	-38.268%
2026-05-08	3.8500	3.8500	3.5500	3.5500	-10.127%	3	2,088	-37.746%
2026-05-07	4.0800	4.2100	3.9500	3.9500	+1.023%	8	2,087	-44.051%
2026-05-06	4.0100	4.0500	3.9000	3.9100	+0.256%	45	2,087	-43.478%
2026-05-05	3.8900	4.0900	3.7700	3.9000	-10.345%	69	2,094	-43.333%
2026-05-04	4.1500	4.6000	4.1500	4.3500	+8.750%	64	2,129	-49.195%
2026-05-01	4.2500	4.2500	3.9800	4.0000	-11.111%	8	2,151	-44.750%
2026-04-30	4.9000	4.9100	4.5000	4.5000	-20.495%	31	2,151	-50.889%
2026-04-28	6.5000	6.5000	5.6600	5.6600	+7.810%	37	2,144	-60.954%
2026-04-27	4.7600	5.2500	4.7600	5.2500	+5.000%	18	2,149	-57.905%
2026-04-24	5.3000	5.4400	5.0000	5.0000	-6.542%	9	2,147	-55.800%
2026-04-23	5.2000	5.3500	5.2000	5.3500	-1.109%	2	2,147	-58.692%
2026-04-22	5.6000	5.6700	5.4000	5.4100	-11.311%	21	2,146	-59.150%
2026-04-21	6.3300	6.3700	6.0000	6.1000	-7.576%	68	2,154	-63.770%
2026-04-20	6.1500	6.6000	6.1100	6.6000	+8.197%	33	2,153	-66.515%
2026-04-17	6.2000	6.2000	5.8400	6.1000	-7.436%	98	2,167	-63.770%
2026-04-16	6.5000	6.6700	6.5000	6.5900	-5.857%	10	2,142	-66.464%
2026-04-15	7.3000	7.4900	7.0000	7.0000	-8.616%	29	2,144	-68.429%
2026-04-14	8.2200	8.3000	7.6600	7.6600	-17.189%	627	2,160	-71.149%
2026-04-13	9.9000	9.9000	9.2500	9.2500	-7.960%	13	2,041	-76.108%
2026-04-10	9.6500	10.2000	9.6500	10.0500	-15.333%	53	2,052	-78.010%
2026-04-09	12.2600	12.3900	11.4500	11.8700	-3.887%	8	2,052	-81.382%
2026-04-08	14.9000	16.0500	11.9000	12.3500	-25.423%	33	2,050	-82.105%
2026-04-07	17.5300	18.1000	16.5000	16.5600	-16.490%	28	2,041	-86.655%
2026-04-06	20.6000	20.9500	19.8300	19.8300	-6.241%	23	2,038	-88.855%
2026-04-02	23.1000	23.1000	21.1000	21.1500	+5.381%	40	2,042	-89.551%
2026-04-01	21.0000	21.0000	20.0700	20.0700	-11.077%	11	2,042	-88.989%
2026-03-31	25.9500	25.9500	22.5700	22.5700	-22.038%	29	2,043	-90.208%
2026-03-30	25.5900	29.2000	25.5900	28.9500	+11.005%	58	2,036	-92.366%
2026-03-27	25.0400	26.3500	25.0400	26.0800	+10.743%	104	2,031	-91.526%
2026-03-26	21.8500	23.5500	21.8500	23.5500	+16.700%	30	2,014	-90.616%
2026-03-25	19.7000	20.2000	19.7000	20.1800	-3.074%	9	2,033	-89.049%
2026-03-24	21.1400	21.1500	20.3500	20.8200	+8.438%	52	2,029	-89.385%
2026-03-23	20.2500	20.3500	18.6800	19.2000	-17.949%	47	2,005	-88.490%
2026-03-20	21.8000	23.4000	21.4000	23.4000	+11.429%	48	2,010	-90.556%
2026-03-19	23.1900	23.1900	21.0000	21.0000	-3.002%	55	2,020	-89.476%
2026-03-18	20.6500	21.6500	20.6500	21.6500	+1.168%	8	2,030	-89.792%
2026-03-17	21.0500	21.4500	21.0500	21.4000	+4.851%	56	2,059	-89.673%
2026-03-16	21.7000	21.7000	19.8000	20.4100	-11.145%	232	2,016	-89.172%
2026-03-13	20.1500	23.1800	20.0000	22.9700	+13.713%	52	2,016	-90.379%
2026-03-12	20.4500	20.4500	20.0500	20.2000	+8.311%	14	1,993	-89.059%
2026-03-11	18.1000	18.8500	18.1000	18.6500	+3.439%	26	1,981	-88.150%
2026-03-10	17.8400	18.0400	17.8400	18.0300	-6.094%	124	1,972	-87.743%
2026-03-09	21.2500	21.3000	18.6000	19.2000	-16.485%	69	1,946	-88.490%
2026-03-06	20.5500	23.1000	18.6500	22.9900	+8.188%	316	1,966	-90.387%
2026-03-05	19.3200	21.2500	18.5500	21.2500	-8.602%	467	1,975	-89.600%
2026-03-04	25.0600	25.0600	21.9200	23.2500	-9.533%	97	2,089	-90.495%
2026-03-03	28.1500	28.1500	25.6500	25.7000	+2.228%	138	2,017	-91.401%
2026-03-02	25.7900	26.0900	24.7500	25.1400	-0.119%	329	1,884	-91.209%
2026-02-27	25.4000	25.4000	25.1000	25.1700	-4.839%	30	1,704	-91.220%
2026-02-26	28.7500	28.8300	26.4500	26.4500	+15.251%	37	1,698	-91.645%
2026-02-25	23.6300	23.6300	22.8200	22.9500	-8.383%	24	1,654	-90.370%
2026-02-24	25.4000	25.4000	23.5500	25.0500	+3.856%	61	1,654	-91.178%
2026-02-23	21.6500	24.1300	21.6500	24.1200	+9.140%	58	1,617	-90.837%
2026-02-20	22.4000	22.6500	21.3500	22.1000	-4.946%	53	1,604	-90.000%
2026-02-19	22.7400	23.2500	21.4500	23.2500	+4.494%	88	1,565	-90.495%
2026-02-18	21.8500	22.2500	21.0000	22.2500	-1.982%	83	1,512	-90.067%
2026-02-17	25.9600	25.9600	22.7000	22.7000	-8.097%	3	1,489	-90.264%
2026-02-13	25.4500	25.4500	23.6000	24.7000	+11.765%	118	1,460	-91.053%
2026-02-11	21.7200	22.1500	21.7200	22.1000	+4.839%	18	1,460	-90.000%
2026-02-10	21.0800	21.0800	21.0800	21.0800	+5.137%	3	1,445	-89.516%
2026-02-09	22.3000	22.3000	19.1500	20.0500	-14.243%	90	1,442	-88.978%
2026-02-06	25.4700	25.4700	22.7200	23.3800	-23.719%	97	1,489	-90.547%
2026-02-05	25.4000	30.6500	25.4000	30.6500	+3.723%	153	1,429	-92.790%
2026-02-04	27.8100	33.5500	27.8100	29.5500	+4.417%	26	1,463	-92.521%
2026-02-03	21.2800	28.4000	21.2700	28.3000	+22.511%	36	1,461	-92.191%
2026-01-29	23.7000	23.7000	22.9000	23.1000	+5.721%	23	1,441	-90.433%
2026-01-28	22.0500	23.1500	21.8500	21.8500	-11.359%	54	1,442	-89.886%
2026-01-23	26.8000	26.8000	24.6500	24.6500	+5.567%	16	1,398	-91.034%
2026-01-22	22.9000	23.3500	22.9000	23.3500	-6.263%	5	1,385	-90.535%
2026-01-21	24.9000	24.9100	24.9000	24.9100	+6.181%	2	1,381	-91.128%
2026-01-20	23.4600	23.4600	23.4600	23.4600	+28.548%	1	1,379	-90.580%
2026-01-16	18.2500	18.2500	18.2500	18.2500	+2.528%	1	1,379	-87.890%
2026-01-13	17.6900	17.8000	17.6900	17.8000	-8.951%	3	1,379	-87.584%
2026-01-09	19.5500	19.5500	19.5500	19.5500	-14.479%	4	1,380	-88.696%
2026-01-08	22.7000	22.8600	22.7000	22.8600	+11.785%	7	1,380	-90.332%
2026-01-06	21.0000	21.0000	20.4500	20.4500	-5.977%	4	1,376	-89.193%
2026-01-05	21.7700	21.7700	21.7500	21.7500	+5.072%	2	1,374	-89.839%
2026-01-02	20.1300	20.7000	20.1300	20.7000	+2.985%	251	1,374	-89.324%
2025-12-31	20.1000	20.1000	20.1000	20.1000	-2.899%	1	1,122	-89.005%
2025-12-29	20.7000	20.7000	20.7000	20.7000	-5.909%	10	1,122	-89.324%
2025-12-22	22.0000	22.0000	22.0000	22.0000	-8.142%	1	1,123	-89.955%
2025-12-19	23.9500	23.9500	23.9500	23.9500	-9.793%	1	1,123	-90.772%
2025-12-17	26.4800	27.0400	26.4800	26.5500	+15.535%	202	1,123	-91.676%
2025-12-16	22.8900	23.8500	22.8900	22.9800	-2.337%	23	960	-90.383%
2025-12-15	23.0000	23.5300	22.2600	23.5300	+16.083%	17	948	-90.608%
2025-12-12	16.5000	20.5000	16.5000	20.2700	+24.892%	12	932	-89.097%
2025-12-05	16.2300	16.2300	16.2300	16.2300	-5.585%	1	921	-86.383%
2025-12-01	17.1900	17.1900	17.1900	17.1900	-2.330%	1	921	-87.144%
2025-11-26	17.6000	17.6000	17.6000	17.6000	-9.044%	1	919	-87.443%
2025-11-25	20.5500	20.5500	19.3500	19.3500	-5.286%	2	919	-88.579%
2025-11-24	21.6000	21.6000	20.4300	20.4300	-30.980%	2	920	-89.183%
2025-11-21	30.4500	30.4500	29.6000	29.6000	+50.254%	26	919	-92.534%
2025-11-20	19.8000	19.8000	19.7000	19.7000	-15.812%	2	939	-88.782%
2025-11-19	23.1000	23.4000	23.1000	23.4000	-9.302%	4	938	-90.556%
2025-11-18	24.7500	25.9000	24.7500	25.8000	+1.775%	227	938	-91.434%
2025-11-14	25.6200	25.6200	25.3500	25.3500	+11.674%	5	972	-91.282%
2025-11-11	22.7000	22.7000	22.7000	22.7000	+2.344%	1	973	-90.264%
2025-11-10	22.4700	22.4700	22.1800	22.1800	-12.401%	2	973	-90.036%
2025-11-07	27.6000	27.6000	25.3200	25.3200	+29.514%	5	975	-91.272%
2025-10-29	19.3900	19.6000	19.3900	19.5500	-15.000%	253	972	-88.696%
2025-10-24	23.0000	23.0000	23.0000	23.0000	-8.184%	1	995	-90.391%
2025-10-23	25.2500	25.4000	24.9500	25.0500	-9.469%	551	996	-91.178%
2025-10-22	27.6700	27.6700	27.6700	27.6700	+3.866%	1	1,177	-92.013%
2025-10-21	26.4100	26.6400	26.4100	26.6400	+5.505%	4	1,177	-91.704%
2025-10-20	25.2500	25.2500	25.2500	25.2500	+0.798%	2	1,177	-91.248%
2025-10-15	25.0500	25.0500	25.0500	25.0500	-6.565%	1	1,177	-91.178%
2025-10-14	28.1000	28.1000	26.1900	26.8100	+4.932%	3	1,177	-91.757%
2025-10-09	25.5500	25.5500	25.5500	25.5500	+0.393%	1	1,177	-91.350%
2025-10-08	25.4500	25.4500	25.4500	25.4500	-1.203%	1	1,177	-91.316%
2025-10-06	25.7600	25.7600	25.7600	25.7600	+0.901%	3	1,178	-91.421%
2025-10-03	25.3600	25.5300	25.3600	25.5300	-1.429%	2	1,175	-91.344%
2025-10-02	26.3000	26.3000	25.9000	25.9000	+1.449%	3	1,175	-91.467%
2025-10-01	25.5300	25.5300	25.5300	25.5300	-9.628%	1	1,175	-91.344%
2025-09-30	28.2500	28.2500	28.2500	28.2500	+1.073%	2	1,176	-92.177%
2025-09-29	25.8000	27.9500	25.3200	27.9500	+7.915%	419	1,187	-92.093%
2025-09-26	26.3500	26.7000	25.9000	25.9000	-0.766%	220	784	-91.467%
2025-09-25	28.5000	28.5000	25.9500	26.1000	+2.959%	480	695	-91.533%
2025-09-24	25.3500	25.3500	25.3500	25.3500	+3.133%	51	277	-91.282%
2025-09-23	24.8000	24.8000	24.5800	24.5800	+2.759%	2	230	-91.009%
2025-09-22	23.6800	23.9200	23.6800	23.9200	-0.084%	2	229	-90.761%
2025-09-19	23.7500	23.9400	23.7500	23.9400	+4.178%	2	229	-90.769%
2025-09-18	22.9800	22.9800	22.9800	22.9800	-4.330%	1	229	-90.383%
2025-09-17	22.4600	24.0200	22.4600	24.0200	+17.457%	13	229	-90.799%
2025-09-15	20.4500	20.4500	20.4500	20.4500	-3.538%	1	216	-89.193%
2025-09-11	20.9000	21.2000	20.9000	21.2000	+1.193%	4	217	-89.575%
2025-09-10	19.8000	20.9500	19.8000	20.9500	-7.383%	22	213	-89.451%
2025-09-09	22.6200	22.6200	22.6200	22.6200	-0.789%	1	203	-90.230%
2025-09-08	21.4000	22.8500	21.4000	22.8000	-36.224%	19	202	-90.307%
2025-09-02	35.8500	35.8500	35.7500	35.7500	+0.789%	27	196	-93.818%
2025-08-27	35.4700	35.4700	35.4700	35.4700	-4.779%	1	176	-93.769%
2025-08-25	37.2500	37.2500	37.2500	37.2500	-5.096%	1	175	-94.067%
2025-08-21	39.9500	40.1000	39.2500	39.2500	-1.998%	100	174	-94.369%
2025-08-20	40.7000	40.7500	40.0000	40.0500	+4.053%	119	77	-94.482%
2025-08-19	38.4900	38.4900	38.4900	38.4900	+6.033%	2	3	-94.258%
2025-08-15	33.7000	36.3000	33.7000	36.3000	+6.296%	2	1	-93.912%
2025-08-11	34.1500	34.1500	34.1500	34.1500	0.000%	1	1	-93.529%