Dark

AVGO20260821P290
AVGO Aug 21 2026 290.00 Put (AVGO260821P00290000)
option OPRA

EOD

Jul 1, 2026

3.15+6.419%(+0.19)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.3700	3.3800	3.1500	3.1500	+6.419%	70	2,281	0.000%
2026-06-30	3.3000	3.3000	2.9600	2.9600	-14.203%	19	2,266	+6.419%
2026-06-29	3.2400	4.1200	3.2400	3.4500	-14.179%	25	2,257	-8.696%
2026-06-26	4.0500	4.2500	3.5500	4.0200	+23.692%	96	2,252	-21.642%
2026-06-25	3.1000	3.3500	2.8400	3.2500	-2.695%	16	2,235	-3.077%
2026-06-24	2.8200	3.3400	2.8200	3.3400	+9.150%	38	2,230	-5.689%
2026-06-23	3.0000	3.2500	2.6700	3.0600	+20.949%	53	2,202	+2.941%
2026-06-22	2.2400	2.5300	2.2400	2.5300	+7.203%	144	2,196	+24.506%
2026-06-18	2.2500	2.4500	2.2500	2.3600	-17.483%	136	2,227	+33.475%
2026-06-17	2.9500	2.9500	2.7400	2.8600	-13.333%	49	2,227	+10.140%
2026-06-16	2.9300	3.4900	2.9300	3.3000	+20.438%	69	2,237	-4.545%
2026-06-15	3.2000	3.2000	2.7000	2.7400	-35.529%	95	2,241	+14.964%
2026-06-12	4.2400	4.4000	4.2000	4.2500	+1.190%	15	2,225	-25.882%
2026-06-11	4.7500	4.9200	4.1500	4.2000	-24.324%	52	2,225	-25.000%
2026-06-10	4.5000	5.6000	4.5000	5.5500	+48.396%	115	2,219	-43.243%
2026-06-09	2.9100	5.6000	2.8100	3.7400	+11.642%	139	2,189	-15.775%
2026-06-08	3.3300	3.5600	3.0800	3.3500	-15.404%	115	2,156	-5.970%
2026-06-05	2.6300	3.9600	2.6300	3.9600	+82.488%	159	2,074	-20.455%
2026-06-04	3.1500	3.3100	2.1500	2.1700	+39.103%	109	2,000	+45.161%
2026-06-03	1.8400	1.8400	1.5600	1.5600	-17.895%	132	2,005	+101.923%
2026-06-02	1.9500	1.9500	1.8000	1.9000	-15.556%	17	2,055	+65.789%
2026-06-01	2.3700	2.3700	2.2500	2.2500	-11.765%	14	2,062	+40.000%
2026-05-29	2.6000	2.7700	2.5500	2.5500	-12.671%	607	2,056	+23.529%
2026-05-28	3.4000	3.4000	2.9200	2.9200	-14.118%	4	1,853	+7.877%
2026-05-27	3.4000	3.5500	3.3500	3.4000	+1.493%	13	1,852	-7.353%
2026-05-26	3.5000	3.5000	3.3500	3.3500	-13.660%	26	1,860	-5.970%
2026-05-22	3.9000	4.0200	3.8800	3.8800	-10.805%	66	1,829	-18.814%
2026-05-21	4.2000	4.3500	4.2000	4.3500	+1.163%	13	1,823	-27.586%
2026-05-20	4.5500	4.5500	4.1500	4.3000	-4.867%	166	1,823	-26.744%
2026-05-19	4.6000	4.8200	4.5200	4.5200	+3.908%	9	1,732	-30.310%
2026-05-18	4.4100	4.5000	4.3000	4.3500	+1.163%	52	1,732	-27.586%
2026-05-15	4.1000	4.3000	4.0300	4.3000	+11.688%	87	1,732	-26.744%
2026-05-14	3.9400	3.9400	3.8300	3.8500	-17.204%	12	1,695	-18.182%
2026-05-13	5.3500	5.3600	4.6500	4.6500	-2.105%	22	1,677	-32.258%
2026-05-12	4.3500	5.0000	4.3000	4.7500	+10.465%	39	1,677	-33.684%
2026-05-11	4.4000	4.4100	4.3000	4.3000	-5.495%	48	1,677	-26.744%
2026-05-08	4.7000	4.7000	4.3000	4.5500	-17.572%	12	1,681	-30.769%
2026-05-07	4.7000	5.5200	4.7000	5.5200	+17.447%	4	1,683	-42.935%
2026-05-06	4.9000	5.0000	4.6900	4.7000	-4.082%	24	1,682	-32.979%
2026-05-05	4.7700	4.9000	4.5800	4.9000	-4.483%	33	1,681	-35.714%
2026-05-04	5.0500	5.5500	5.0000	5.1300	+4.694%	10	1,666	-38.596%
2026-05-01	5.1700	5.1700	4.9000	4.9000	-8.411%	24	1,670	-35.714%
2026-04-30	5.7500	5.8500	5.3500	5.3500	-15.748%	17	1,670	-41.121%
2026-04-29	6.7400	7.0500	6.3500	6.3500	-7.164%	11	1,669	-50.394%
2026-04-28	7.2900	7.3500	6.8400	6.8400	+12.500%	77	1,663	-53.947%
2026-04-27	6.2400	6.2400	6.0800	6.0800	+2.530%	8	1,681	-48.191%
2026-04-24	6.5800	6.5900	5.9300	5.9300	-8.769%	12	1,678	-46.880%
2026-04-23	6.1000	6.5500	5.9800	6.5000	+1.246%	29	1,671	-51.538%
2026-04-22	6.8500	6.8500	6.4000	6.4200	-10.833%	30	1,672	-50.935%
2026-04-21	7.1500	7.3500	7.1500	7.2000	-3.356%	8	1,680	-56.250%
2026-04-20	7.4000	7.9000	7.3000	7.4500	+1.776%	33	1,680	-57.718%
2026-04-17	7.3500	7.4500	7.0500	7.3200	-7.342%	88	1,665	-56.967%
2026-04-16	8.1500	8.1500	7.7800	7.9000	-9.920%	21	1,679	-60.127%
2026-04-15	8.9500	8.9500	8.4500	8.7700	-9.866%	211	1,678	-64.082%
2026-04-14	9.9500	9.9500	9.5000	9.7300	-9.824%	440	1,702	-67.626%
2026-04-13	11.7800	11.7800	10.7200	10.7900	-9.328%	80	1,788	-70.806%
2026-04-10	12.4900	12.4900	11.5500	11.9000	-15.842%	49	1,745	-73.529%
2026-04-09	14.5000	14.6500	13.5700	14.1400	-6.543%	36	1,744	-77.723%
2026-04-08	14.7500	16.0800	14.6000	15.1300	-25.099%	103	1,743	-79.180%
2026-04-07	20.3500	21.5000	19.5000	20.2000	-15.304%	11	1,787	-84.406%
2026-04-06	24.7000	24.7000	23.8500	23.8500	-4.600%	7	1,791	-86.792%
2026-04-02	24.9500	25.0000	24.9500	25.0000	+2.249%	2	1,793	-87.400%
2026-04-01	24.4500	24.8500	23.9500	24.4500	-6.786%	16	1,793	-87.117%
2026-03-31	28.6800	28.6800	26.2300	26.2300	-22.625%	12	1,788	-87.991%
2026-03-30	32.1200	33.9000	32.1000	33.9000	+10.459%	8	1,776	-90.708%
2026-03-27	28.7000	30.9700	28.7000	30.6900	+16.471%	71	1,775	-89.736%
2026-03-26	26.0000	26.3500	25.5500	26.3500	+7.419%	25	1,740	-88.046%
2026-03-25	22.8000	24.5300	22.8000	24.5300	-0.889%	28	1,742	-87.159%
2026-03-24	24.5500	24.8500	23.8500	24.7500	+4.430%	118	1,733	-87.273%
2026-03-23	24.1000	24.1000	23.0000	23.7000	-12.449%	23	1,672	-86.709%
2026-03-20	25.4500	27.1000	25.0500	27.0700	+2.344%	40	1,669	-88.364%
2026-03-19	26.4500	26.4500	26.4500	26.4500	+3.725%	39	1,657	-88.091%
2026-03-18	25.0000	25.5000	25.0000	25.5000	+2.823%	22	1,657	-87.647%
2026-03-17	24.9500	25.0500	24.8000	24.8000	+4.641%	29	1,678	-87.298%
2026-03-16	24.4000	24.4000	23.3500	23.7000	-9.886%	67	1,672	-86.709%
2026-03-13	23.4300	26.5000	23.3800	26.3000	+16.115%	29	1,655	-88.023%
2026-03-12	23.0000	23.1600	22.6000	22.6500	+1.706%	13	1,650	-86.093%
2026-03-11	21.5000	22.3500	21.3500	22.2700	+0.998%	126	1,652	-85.855%
2026-03-10	20.7000	22.3000	20.6200	22.0500	+5.000%	78	1,627	-85.714%
2026-03-09	22.7000	22.8000	21.0000	21.0000	-19.540%	80	1,636	-85.000%
2026-03-06	21.5000	26.4500	21.5000	26.1000	+8.075%	55	1,629	-87.931%
2026-03-05	23.5400	25.1500	21.6500	24.1500	-8.175%	38	1,622	-86.957%
2026-03-04	29.6000	29.6000	25.8000	26.3000	-12.479%	31	1,618	-88.023%
2026-03-03	32.3800	32.3800	30.0500	30.0500	+2.211%	4	1,613	-89.517%
2026-03-02	30.1500	30.1500	29.4000	29.4000	+0.513%	2	1,611	-89.286%
2026-02-27	30.0000	30.0000	29.0500	29.2500	+3.576%	29	1,610	-89.231%
2026-02-26	29.4500	33.0700	28.2400	28.2400	+7.458%	43	1,598	-88.846%
2026-02-25	26.6000	26.6000	25.8900	26.2800	-8.908%	36	1,569	-88.014%
2026-02-24	29.7300	31.3500	28.7100	28.8500	+5.292%	24	1,569	-89.081%
2026-02-23	25.2700	27.8000	25.2700	27.4000	+9.600%	41	1,552	-88.504%
2026-02-20	24.9100	25.0000	24.9100	25.0000	-3.363%	6	1,546	-87.400%
2026-02-19	25.3500	25.8700	25.2900	25.8700	+0.271%	3	1,546	-87.824%
2026-02-18	24.7500	25.8000	24.7500	25.8000	-1.301%	20	1,544	-87.791%
2026-02-17	30.7000	30.7000	25.4600	26.1400	-10.079%	484	1,542	-87.950%
2026-02-13	27.9000	29.0700	27.9000	29.0700	+3.563%	95	1,342	-89.164%
2026-02-12	24.7700	28.0700	24.7700	28.0700	+12.056%	61	1,342	-88.778%
2026-02-11	26.0500	26.0500	24.2500	25.0500	+2.037%	87	1,300	-87.425%
2026-02-10	23.9500	24.7000	23.9000	24.5500	+2.079%	30	1,244	-87.169%
2026-02-09	26.5300	26.5300	22.8700	24.0500	-9.756%	330	1,238	-86.902%
2026-02-06	28.9000	28.9000	26.2700	26.6500	-23.464%	577	1,932	-88.180%
2026-02-05	31.6500	34.8200	30.3500	34.8200	+2.022%	35	1,559	-90.953%
2026-02-04	32.0000	37.1600	31.9000	34.1300	+31.776%	769	1,570	-90.771%
2026-02-03	25.9000	25.9000	25.9000	25.9000	+4.016%	5	1,106	-87.838%
2026-02-02	24.9000	24.9000	24.9000	24.9000	-5.931%	80	1,106	-87.349%
2026-01-30	26.5500	26.5500	26.4700	26.4700	-1.781%	2	1,071	-88.100%
2026-01-29	26.6000	26.9500	26.6000	26.9500	+4.457%	2	1,069	-88.312%
2026-01-28	25.5500	25.8000	25.5500	25.8000	-2.568%	2	1,070	-87.791%
2026-01-27	26.4800	26.4800	26.4800	26.4800	-0.824%	1	1,071	-88.104%
2026-01-26	29.5000	29.5000	26.7000	26.7000	-9.492%	2	1,071	-88.202%
2026-01-23	31.2300	31.2300	28.8800	29.5000	+5.357%	867	1,070	-89.322%
2026-01-22	27.5000	28.0000	27.5000	28.0000	+2.377%	26	628	-88.750%
2026-01-21	26.3500	29.0700	26.3500	27.3500	+0.737%	128	627	-88.483%
2026-01-20	24.7000	27.1500	24.7000	27.1500	+21.640%	4	526	-88.398%
2026-01-16	22.3200	22.3200	22.3200	22.3200	-2.019%	2	524	-85.887%
2026-01-15	22.7800	22.7800	22.7800	22.7800	-12.080%	1	524	-86.172%
2026-01-14	25.9100	25.9100	25.9100	25.9100	+13.890%	1	524	-87.843%
2026-01-09	24.6500	24.6500	22.6000	22.7500	-13.168%	6	523	-86.154%
2026-01-08	26.4000	26.4000	26.2000	26.2000	+11.111%	9	523	-87.977%
2026-01-07	22.8000	23.5800	22.8000	23.5800	+1.638%	6	518	-86.641%
2026-01-06	23.4600	23.5000	23.2000	23.2000	-12.585%	3	517	-86.422%
2026-01-05	26.5400	26.5400	26.5400	26.5400	+10.814%	1	516	-88.131%
2025-12-29	23.9500	23.9500	23.9500	23.9500	+6.350%	5	516	-86.848%
2025-12-26	22.7500	22.7500	22.4500	22.5200	-1.228%	7	521	-86.012%
2025-12-23	22.8000	22.8000	22.8000	22.8000	-19.005%	1	525	-86.184%
2025-12-18	28.1500	28.1500	28.1500	28.1500	+3.531%	15	525	-88.810%
2025-12-16	27.1900	27.1900	27.1900	27.1900	+15.604%	2	540	-88.415%
2025-12-12	19.5000	23.5200	19.5000	23.5200	+34.017%	6	538	-86.607%
2025-12-08	16.7800	17.5500	16.7800	17.5500	-12.469%	30	536	-82.051%
2025-12-04	20.0500	20.0500	20.0500	20.0500	-5.869%	1	516	-84.289%
2025-12-03	21.3000	21.3000	21.3000	21.3000	+1.622%	1	516	-85.211%
2025-12-02	20.9600	20.9600	20.9600	20.9600	+10.899%	2	516	-84.971%
2025-11-28	18.8300	18.9000	18.8300	18.9000	-19.403%	5	514	-83.333%
2025-11-25	23.6000	23.6000	23.4500	23.4500	-1.842%	2	519	-86.567%
2025-11-24	23.9800	23.9800	23.8900	23.8900	-24.874%	4	519	-86.815%
2025-11-21	34.6800	34.6800	30.9500	31.8000	+39.780%	312	521	-90.094%
2025-11-20	22.7500	22.7500	22.7500	22.7500	-13.498%	1	209	-86.154%
2025-11-19	26.1000	26.3000	26.1000	26.3000	+3.340%	2	209	-88.023%
2025-11-05	25.4500	25.4500	25.4000	25.4500	-4.860%	3	207	-87.623%
2025-10-24	26.7500	26.7500	26.7500	26.7500	-11.189%	1	207	-88.224%
2025-10-21	29.7500	30.1200	29.7500	30.1200	-1.084%	3	206	-89.542%
2025-10-17	30.4000	30.4500	30.4000	30.4500	-1.616%	6	206	-89.655%
2025-10-16	30.6000	30.9500	30.6000	30.9500	+11.935%	8	206	-89.822%
2025-10-13	27.6000	27.6500	27.6000	27.6500	-5.792%	8	205	-88.608%
2025-10-08	28.9000	29.3500	28.9000	29.3500	+1.910%	9	202	-89.267%
2025-10-03	28.8000	28.8000	28.8000	28.8000	-1.031%	1	207	-89.063%
2025-10-02	28.7000	29.1000	28.7000	29.1000	+0.069%	3	208	-89.175%
2025-10-01	29.0800	29.0800	29.0800	29.0800	-8.409%	2	211	-89.168%
2025-09-30	31.8500	31.9200	31.7500	31.7500	+1.276%	7	211	-90.079%
2025-09-29	30.3000	31.3500	30.3000	31.3500	+4.153%	13	206	-89.952%
2025-09-26	30.1000	30.1000	30.1000	30.1000	+6.360%	2	193	-89.535%
2025-09-23	28.3000	28.3000	28.3000	28.3000	-1.906%	1	191	-88.869%
2025-09-22	27.0800	28.8500	27.0800	28.8500	+3.927%	7	190	-89.081%
2025-09-19	27.7600	27.7600	27.7600	27.7600	+23.929%	5	185	-88.653%
2025-09-10	22.4000	22.4000	22.4000	22.4000	-19.569%	10	185	-85.938%
2025-09-09	26.5000	27.8500	26.5000	27.8500	+7.115%	8	195	-88.689%
2025-09-08	24.2300	26.0000	24.2300	26.0000	-4.587%	8	192	-87.885%
2025-09-05	27.2500	27.2500	27.2500	27.2500	-25.404%	10	191	-88.440%
2025-09-04	36.5300	36.5300	36.5300	36.5300	-9.579%	2	191	-91.377%
2025-09-02	41.5000	42.0100	40.4000	40.4000	+0.248%	6	189	-92.203%
2025-08-29	39.6000	40.3500	39.6000	40.3000	+11.142%	12	185	-92.184%
2025-08-28	36.4000	36.4000	36.2600	36.2600	-10.381%	2	185	-91.313%
2025-08-25	41.2000	41.2000	40.4000	40.4600	-3.621%	6	186	-92.215%
2025-08-22	40.4000	41.9800	40.3500	41.9800	-6.607%	36	183	-92.496%
2025-08-21	43.8500	44.9500	43.8500	44.9500	+0.111%	3	153	-92.992%
2025-08-20	45.0000	45.0000	44.9000	44.9000	+3.337%	2	153	-92.984%
2025-08-19	43.3000	43.4500	43.3000	43.4500	+9.584%	150	151	-92.750%
2025-08-18	39.6500	39.6500	39.6500	39.6500	-0.076%	1	22	-92.055%
2025-08-15	39.6700	39.6800	39.6700	39.6800	0.000%	21	21	-92.061%