Dark

AVGO20260821P300
AVGO Aug 21 2026 300.00 Put (AVGO260821P00300000)
option OPRA

EOD

Jul 1, 2026

4.25+13.333%(+0.50)373

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.4000	4.5000	4.1500	4.2500	+13.333%	373	7,845	0.000%
2026-06-30	4.2000	4.3900	3.7500	3.7500	-17.582%	1,009	7,727	+13.333%
2026-06-29	4.7200	5.5600	4.2600	4.5500	-17.273%	129	8,102	-6.593%
2026-06-26	5.4200	5.5000	4.4000	5.5000	+25.000%	169	8,085	-22.727%
2026-06-25	3.7000	4.8000	3.7000	4.4000	-2.655%	119	8,024	-3.409%
2026-06-24	3.9500	4.5300	3.5600	4.5200	+8.916%	162	8,016	-5.973%
2026-06-23	4.3000	4.3000	3.5100	4.1500	+31.746%	238	8,049	+2.410%
2026-06-22	2.9200	3.4000	2.9200	3.1500	+3.279%	163	8,104	+34.921%
2026-06-18	2.9700	3.1500	2.9000	3.0500	-27.381%	218	7,970	+39.344%
2026-06-17	3.7000	4.3500	3.4500	4.2000	-6.667%	430	7,970	+1.190%
2026-06-16	3.7000	4.5000	3.6900	4.5000	+28.571%	417	8,135	-5.556%
2026-06-15	4.1500	4.1500	3.4700	3.5000	-34.579%	102	7,995	+21.429%
2026-06-12	5.7500	5.7500	5.3500	5.3500	-3.604%	79	8,000	-20.561%
2026-06-11	6.1500	6.3000	5.3000	5.5500	-21.277%	210	8,024	-23.423%
2026-06-10	5.6500	7.1500	5.6500	7.0500	+43.002%	427	7,905	-39.716%
2026-06-09	4.1000	7.1500	3.4000	4.9300	+17.381%	465	7,812	-13.793%
2026-06-08	4.2500	4.6500	3.9800	4.2000	-26.316%	42	7,684	+1.190%
2026-06-05	3.5000	5.7000	3.1500	5.7000	+94.539%	2,497	7,686	-25.439%
2026-06-04	3.2800	4.0000	2.6800	2.9300	+33.790%	394	6,259	+45.051%
2026-06-03	2.2200	2.3000	1.9700	2.1900	-3.524%	266	6,076	+94.064%
2026-06-02	2.5800	2.5800	2.1600	2.2700	-21.181%	82	6,164	+87.225%
2026-06-01	2.9800	2.9800	2.7000	2.8800	-5.882%	62	6,163	+47.569%
2026-05-29	3.3500	3.3900	2.9700	3.0600	-15.470%	406	6,188	+38.889%
2026-05-28	4.4000	4.4000	3.4900	3.6200	-14.824%	58	5,949	+17.403%
2026-05-27	4.4000	4.4600	4.1900	4.2500	+1.190%	39	5,936	0.000%
2026-05-26	4.2000	4.2700	3.9200	4.2000	-14.286%	28	5,928	+1.190%
2026-05-22	4.9000	5.0100	4.8000	4.9000	-6.667%	11	5,927	-13.265%
2026-05-21	4.9500	5.2500	4.9500	5.2500	+0.962%	67	5,911	-19.048%
2026-05-20	5.4500	5.4500	5.1000	5.2000	-7.143%	17	5,911	-18.269%
2026-05-19	5.5500	6.0000	5.2500	5.6000	+5.461%	59	5,906	-24.107%
2026-05-18	5.4800	5.5000	5.2500	5.3100	+3.711%	50	5,906	-19.962%
2026-05-15	5.0100	5.2000	4.9000	5.1200	+16.364%	241	5,906	-16.992%
2026-05-14	5.7000	5.7000	4.2000	4.4000	-24.138%	384	5,722	-3.409%
2026-05-13	6.4500	6.4500	5.6000	5.8000	+1.399%	38	5,649	-26.724%
2026-05-12	5.2500	6.1000	5.2500	5.7200	+9.579%	21	5,649	-25.699%
2026-05-11	5.3900	5.4300	5.2200	5.2200	-4.044%	5	5,649	-18.582%
2026-05-08	6.2000	6.2000	5.3500	5.4400	-12.960%	1,215	5,652	-21.875%
2026-05-07	5.8000	6.7500	5.6000	6.2500	+10.619%	33	5,705	-32.000%
2026-05-06	5.9500	6.0000	5.5000	5.6500	+2.727%	27	5,706	-24.779%
2026-05-05	5.7000	5.7000	5.4000	5.5000	-6.780%	27	5,702	-22.727%
2026-05-04	5.8500	6.6500	5.8500	5.9000	+4.056%	70	5,702	-27.966%
2026-05-01	6.0000	6.0900	5.6700	5.6700	-12.769%	1,922	7,140	-25.044%
2026-04-30	6.7000	7.2500	6.5000	6.5000	-16.345%	52	7,140	-34.615%
2026-04-29	8.1500	8.5000	7.7700	7.7700	-4.663%	22	7,146	-45.302%
2026-04-28	7.8000	9.0400	7.8000	8.1500	+10.884%	67	7,137	-47.853%
2026-04-27	7.3100	7.5100	7.2200	7.3500	-0.271%	1,106	7,154	-42.177%
2026-04-24	7.9300	7.9300	7.3700	7.3700	-7.760%	1,020	6,097	-42.334%
2026-04-23	7.5000	7.9900	7.0800	7.9900	+7.248%	517	5,109	-46.809%
2026-04-22	8.0300	8.0300	7.4500	7.4500	-14.857%	950	4,610	-42.953%
2026-04-21	8.8500	8.8500	8.5200	8.7500	-2.235%	17	4,149	-51.429%
2026-04-20	8.7700	9.2000	8.7700	8.9500	+3.468%	133	4,149	-52.514%
2026-04-17	8.5200	8.8700	8.5200	8.6500	-6.989%	230	4,123	-50.867%
2026-04-16	9.9000	10.0500	9.3000	9.3000	-9.268%	34	4,144	-54.301%
2026-04-15	10.7700	10.7700	10.2000	10.2500	-11.409%	16	4,167	-58.537%
2026-04-14	11.9600	11.9600	11.4400	11.5700	-9.680%	962	4,168	-63.267%
2026-04-13	14.3000	14.3000	12.8100	12.8100	-9.789%	18	3,917	-66.823%
2026-04-10	14.5400	14.5500	13.7000	14.2000	-13.939%	1,199	3,927	-70.070%
2026-04-09	17.1500	17.3500	16.2500	16.5000	-7.666%	16	3,204	-74.242%
2026-04-08	17.0200	18.7500	16.9000	17.8700	-25.573%	75	3,212	-76.217%
2026-04-07	23.8000	25.2000	22.3500	24.0100	-15.754%	67	3,221	-82.299%
2026-04-06	28.7900	28.7900	28.0000	28.5000	-4.841%	12	3,245	-85.088%
2026-04-02	33.3200	33.3200	28.8700	29.9500	+3.813%	223	3,241	-85.810%
2026-04-01	28.2500	28.9000	27.9000	28.8500	-3.415%	118	3,241	-85.269%
2026-03-31	32.8100	33.5500	29.8700	29.8700	-22.916%	67	3,195	-85.772%
2026-03-30	37.1500	38.7500	36.7200	38.7500	+10.054%	387	3,157	-89.032%
2026-03-27	33.2600	35.2100	33.1500	35.2100	+11.849%	28	2,980	-87.930%
2026-03-26	29.4500	31.4800	29.4000	31.4800	+12.630%	21	2,982	-86.499%
2026-03-25	26.4000	27.9500	26.4000	27.9500	-0.781%	47	2,975	-84.794%
2026-03-24	27.6900	28.8500	27.3500	28.1700	+8.597%	49	2,961	-84.913%
2026-03-23	28.8200	28.8200	25.7800	25.9400	-19.316%	52	2,947	-83.616%
2026-03-20	28.2000	32.1500	28.2000	32.1500	+13.604%	45	2,935	-86.781%
2026-03-19	32.3300	32.3300	28.3000	28.3000	-4.068%	29	2,918	-84.982%
2026-03-18	27.8000	29.5000	27.8000	29.5000	+2.076%	33	2,918	-85.593%
2026-03-17	27.5500	29.1000	27.5500	28.9000	+2.482%	402	2,957	-85.294%
2026-03-16	29.0400	29.4100	26.7600	28.2000	-7.692%	97	3,067	-84.929%
2026-03-13	27.1000	30.7500	26.4300	30.5500	+12.110%	274	3,049	-86.088%
2026-03-12	27.0500	27.2500	25.8000	27.2500	+7.921%	17	3,020	-84.404%
2026-03-11	24.3500	25.3000	24.3500	25.2500	0.000%	15	3,014	-83.168%
2026-03-10	23.0000	25.8700	23.0000	25.2500	+2.726%	88	3,005	-83.168%
2026-03-09	29.8000	29.8000	24.5800	24.5800	-18.203%	239	2,969	-82.710%
2026-03-06	27.2300	30.3200	25.7000	30.0500	+11.627%	531	2,914	-85.857%
2026-03-05	27.0000	29.7600	25.4000	26.9200	-14.268%	326	2,593	-84.212%
2026-03-04	34.0500	34.0500	29.7900	31.4000	-8.721%	71	2,535	-86.465%
2026-03-03	35.6500	36.8000	34.2700	34.4000	+2.077%	19	2,502	-87.645%
2026-03-02	35.0000	35.2200	33.4500	33.7000	+1.201%	86	2,493	-87.389%
2026-02-27	33.8900	34.1000	33.2800	33.3000	-1.770%	67	2,471	-87.237%
2026-02-26	34.8600	37.5000	33.7500	33.9000	+11.697%	369	2,421	-87.463%
2026-02-25	30.2500	30.7500	30.2500	30.3500	-7.863%	18	2,307	-85.997%
2026-02-24	31.4200	33.1000	31.4200	32.9400	+6.775%	30	2,307	-87.098%
2026-02-23	30.3000	31.1500	30.3000	30.8500	+4.223%	25	2,300	-86.224%
2026-02-20	29.4000	29.6000	29.4000	29.6000	-2.471%	10	2,290	-85.642%
2026-02-19	29.1000	31.1000	29.1000	30.3500	+1.336%	375	2,281	-85.997%
2026-02-18	28.4000	30.0000	28.4000	29.9500	-1.964%	12	2,375	-85.810%
2026-02-17	35.0500	35.0500	30.5500	30.5500	-3.991%	12	2,363	-86.088%
2026-02-13	32.9700	32.9700	31.8200	31.8200	-1.333%	402	2,116	-86.644%
2026-02-12	28.4500	32.2500	28.4500	32.2500	+13.556%	5	2,116	-86.822%
2026-02-11	28.5000	28.5400	28.4000	28.4000	+4.797%	45	2,115	-85.035%
2026-02-09	31.4000	31.4000	26.0500	27.1000	-12.721%	300	2,100	-84.317%
2026-02-06	32.6000	33.0000	30.1900	31.0500	-21.828%	29	1,818	-86.312%
2026-02-05	36.2000	39.7200	36.0500	39.7200	+0.633%	28	1,814	-89.300%
2026-02-04	37.1500	43.7500	37.1500	39.4700	+10.871%	579	1,791	-89.232%
2026-02-03	35.7500	38.1500	35.6000	35.6000	+21.585%	70	1,729	-88.062%
2026-02-02	29.6500	30.0500	28.9500	29.2800	-4.470%	69	1,681	-85.485%
2026-01-30	30.0000	31.1000	30.0000	30.6500	-0.809%	26	1,636	-86.134%
2026-01-29	30.5000	31.0500	30.5000	30.9000	+5.641%	86	1,615	-86.246%
2026-01-28	28.9600	31.2500	28.9600	29.2500	+0.171%	18	1,580	-85.470%
2026-01-27	29.8700	29.8700	29.2000	29.2000	-4.669%	2	1,562	-85.445%
2026-01-26	32.6400	32.6400	30.6300	30.6300	-9.779%	6	1,562	-86.125%
2026-01-23	35.5000	35.5000	33.0900	33.9500	+4.462%	48	1,556	-87.482%
2026-01-22	30.8000	32.5000	30.8000	32.5000	-1.126%	11	1,520	-86.923%
2026-01-21	30.2300	32.8700	30.2300	32.8700	+6.375%	15	1,519	-87.070%
2026-01-20	27.8700	30.9000	27.8700	30.9000	+25.610%	25	1,518	-86.246%
2026-01-16	26.9000	26.9000	24.6000	24.6000	-7.934%	164	1,422	-82.724%
2026-01-15	25.9700	26.7200	25.9700	26.7200	-8.961%	7	1,422	-84.094%
2026-01-14	25.5200	30.2000	25.5200	29.3500	+21.784%	16	1,415	-85.520%
2026-01-13	24.1500	24.1500	23.8000	24.1000	-8.539%	4	1,399	-82.365%
2026-01-09	28.4200	28.4200	26.3500	26.3500	-13.237%	19	1,398	-83.871%
2026-01-08	30.4100	30.8000	30.3700	30.3700	+13.745%	6	1,384	-86.006%
2026-01-07	25.9500	26.7000	25.9500	26.7000	-7.452%	7	1,382	-84.082%
2026-01-05	29.0000	29.6500	28.8500	28.8500	+14.484%	3	1,375	-85.269%
2026-01-02	25.2000	25.2000	25.2000	25.2000	-2.628%	1	1,375	-83.135%
2025-12-30	25.8800	25.8800	25.8800	25.8800	-1.597%	2	1,375	-83.578%
2025-12-29	26.8500	27.7000	26.3000	26.3000	+1.154%	17	1,375	-83.840%
2025-12-24	26.5500	26.5500	26.0000	26.0000	-1.403%	5	1,374	-83.654%
2025-12-23	28.3500	28.3500	26.3500	26.3700	-8.278%	13	1,374	-83.883%
2025-12-22	29.0000	29.0000	28.7500	28.7500	-4.326%	7	1,365	-85.217%
2025-12-19	30.8000	30.8000	30.0500	30.0500	-10.191%	3	1,362	-85.857%
2025-12-18	34.3900	34.3900	33.4600	33.4600	-5.879%	6	1,360	-87.298%
2025-12-17	29.3500	35.5500	29.3500	35.5500	+14.125%	15	1,361	-88.045%
2025-12-16	31.5000	31.5000	31.1500	31.1500	+0.809%	5	1,351	-86.356%
2025-12-15	26.0000	31.0000	26.0000	30.9000	+16.604%	32	1,346	-86.246%
2025-12-12	24.5000	26.9700	24.5000	26.5000	+43.243%	61	1,336	-83.962%
2025-12-11	19.9000	19.9000	18.5000	18.5000	-3.141%	45	1,281	-77.027%
2025-12-10	19.6800	19.6800	19.1000	19.1000	-0.157%	16	1,251	-77.749%
2025-12-09	19.2500	19.2500	19.1300	19.1300	-3.869%	90	1,263	-77.784%
2025-12-08	19.0000	19.9000	19.0000	19.9000	-6.132%	31	1,263	-78.643%
2025-12-05	21.2000	21.2000	21.2000	21.2000	-10.887%	1	1,276	-79.953%
2025-12-04	23.7900	23.7900	23.7900	23.7900	-0.502%	1	1,276	-82.135%
2025-12-02	23.9100	23.9100	23.9100	23.9100	+1.099%	2	1,276	-82.225%
2025-12-01	23.6500	23.6500	23.6500	23.6500	+9.643%	2	1,274	-82.030%
2025-11-28	21.6000	21.8300	21.5500	21.5700	-3.576%	49	1,272	-80.297%
2025-11-26	22.9000	22.9000	22.3700	22.3700	-15.744%	3	1,281	-81.001%
2025-11-25	25.2000	26.5500	25.2000	26.5500	-4.152%	3	1,281	-83.992%
2025-11-24	30.2200	30.2200	27.0300	27.7000	-18.457%	26	1,281	-84.657%
2025-11-21	38.6500	38.6500	33.9700	33.9700	+3.884%	303	1,278	-87.489%
2025-11-20	26.9600	32.7000	25.9500	32.7000	+6.307%	12	1,006	-87.003%
2025-11-19	29.5000	31.2500	29.5000	30.7600	-3.118%	5	1,017	-86.183%
2025-11-17	30.7000	31.7500	30.7000	31.7500	-9.286%	2	1,015	-86.614%
2025-11-13	35.0000	35.0000	35.0000	35.0000	+20.275%	1	1,014	-87.857%
2025-11-10	29.8300	29.8300	29.1000	29.1000	-15.652%	69	1,014	-85.395%
2025-11-07	32.3000	34.7700	32.3000	34.5000	+16.162%	7	977	-87.681%
2025-11-06	29.7000	29.7000	29.7000	29.7000	+3.125%	1	979	-85.690%
2025-11-05	29.3500	29.3500	28.5000	28.8000	-2.207%	4	979	-85.243%
2025-11-03	29.4500	29.4500	29.4500	29.4500	+6.703%	1	978	-85.569%
2025-10-30	26.5500	27.6000	26.5500	27.6000	+4.943%	6	978	-84.601%
2025-10-29	25.8500	26.3000	25.8500	26.3000	-1.719%	2	973	-83.840%
2025-10-28	28.1000	28.4500	26.7600	26.7600	-6.105%	207	971	-84.118%
2025-10-27	29.5000	29.5000	28.5000	28.5000	-5.000%	3	1,000	-85.088%
2025-10-24	30.0000	30.0000	30.0000	30.0000	-7.891%	1	1,000	-85.833%
2025-10-23	32.5700	32.5700	32.5700	32.5700	-4.093%	5	999	-86.951%
2025-10-21	33.8000	33.9600	33.8000	33.9600	+6.125%	2	1,001	-87.485%
2025-10-20	32.0000	32.0000	32.0000	32.0000	-6.433%	1	1,001	-86.719%
2025-10-17	36.8000	36.8000	34.2000	34.2000	-1.013%	4	1,001	-87.573%
2025-10-16	34.6000	34.7000	34.5000	34.5500	+4.760%	14	1,002	-87.699%
2025-10-15	31.7500	32.9800	31.7500	32.9800	+3.907%	213	998	-87.113%
2025-10-13	33.2700	33.2700	30.6000	31.7400	-10.465%	7	830	-86.610%
2025-10-07	35.4500	35.4500	35.4500	35.4500	+5.663%	4	828	-88.011%
2025-10-03	32.3000	34.0700	32.3000	33.5500	+1.054%	513	828	-87.332%
2025-10-01	33.2000	33.2000	33.2000	33.2000	-7.133%	5	324	-87.199%
2025-09-30	35.9000	36.2500	35.6500	35.7500	+1.562%	68	323	-88.112%
2025-09-29	33.3500	35.3500	33.3500	35.2000	+4.637%	11	274	-87.926%
2025-09-26	34.1000	34.1000	33.6400	33.6400	+1.051%	22	273	-87.366%
2025-09-25	34.3000	34.3000	33.2900	33.2900	+1.804%	10	252	-87.233%
2025-09-24	32.1500	33.1700	32.1500	32.7000	+2.830%	20	242	-87.003%
2025-09-23	31.6000	31.8500	31.6000	31.8000	-2.841%	35	232	-86.635%
2025-09-22	30.7200	32.7300	30.7200	32.7300	+3.412%	37	199	-87.015%
2025-09-19	31.4000	31.6500	31.4000	31.6500	+3.941%	9	170	-86.572%
2025-09-17	28.9500	30.9000	28.9500	30.4500	+15.779%	23	164	-86.043%
2025-09-15	26.3000	26.3000	26.3000	26.3000	+0.844%	5	170	-83.840%
2025-09-10	26.9200	26.9200	25.9000	26.0800	-18.116%	18	165	-83.704%
2025-09-09	29.4700	31.8500	29.4700	31.8500	+8.518%	2	158	-86.656%
2025-09-08	28.5200	29.3500	28.5200	29.3500	-3.135%	52	157	-85.520%
2025-09-05	26.9300	30.5200	26.9300	30.3000	-25.369%	32	126	-85.974%
2025-09-04	42.2000	42.2000	40.6000	40.6000	-6.127%	20	126	-89.532%
2025-09-03	43.9000	43.9000	43.0000	43.2500	-5.049%	6	136	-90.173%
2025-09-02	46.9500	46.9500	45.5500	45.5500	+0.552%	7	130	-90.670%
2025-08-29	46.1700	46.1700	45.3000	45.3000	+10.758%	3	121	-90.618%
2025-08-28	40.5500	41.0500	40.5500	40.9000	-6.621%	4	121	-89.609%
2025-08-27	45.1500	45.5500	43.8000	43.8000	-3.311%	116	118	-90.297%
2025-08-26	45.1500	45.3000	45.1500	45.3000	-1.415%	3	109	-90.618%
2025-08-25	45.9500	45.9500	45.9500	45.9500	-8.448%	1	109	-90.751%
2025-08-21	50.1900	50.1900	50.1900	50.1900	+2.743%	1	109	-91.532%
2025-08-20	52.1500	53.0000	48.8500	48.8500	+10.545%	42	108	-91.300%
2025-08-18	44.1900	44.1900	44.1900	44.1900	-1.559%	20	69	-90.382%
2025-08-15	42.7500	44.8900	42.7500	44.8900	+9.621%	54	49	-90.532%
2025-08-13	40.9500	40.9500	40.9500	40.9500	-0.122%	1	2	-89.621%
2025-08-12	41.0000	41.0000	41.0000	41.0000	0.000%	1	1	-89.634%