Dark

AVGO20260821P310
AVGO Aug 21 2026 310.00 Put (AVGO260821P00310000)
option OPRA

EOD

Jul 1, 2026

5.88+16.436%(+0.83)260

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.8400	6.0300	5.5000	5.8800	+16.436%	260	6,033	0.000%
2026-06-30	5.9500	5.9500	4.9500	5.0500	-14.407%	815	5,988	+16.436%
2026-06-29	5.7200	6.9000	5.4000	5.9000	-16.193%	306	6,285	-0.339%
2026-06-26	6.9000	7.2700	6.0500	7.0400	+22.435%	238	6,286	-16.477%
2026-06-25	5.4300	6.2800	4.9000	5.7500	0.000%	101	6,131	+2.261%
2026-06-24	4.7200	6.0000	4.7000	5.7500	+3.604%	197	6,071	+2.261%
2026-06-23	5.6000	5.6000	4.7500	5.5500	+30.588%	165	6,050	+5.946%
2026-06-22	3.9000	4.2600	3.8500	4.2500	+13.333%	88	5,975	+38.353%
2026-06-18	3.8000	3.9500	3.7000	3.7500	-26.471%	152	5,964	+56.800%
2026-06-17	4.9500	5.1000	4.4000	5.1000	-13.118%	626	5,964	+15.294%
2026-06-16	4.5900	5.9500	4.5900	5.8700	+33.107%	90	6,157	+0.170%
2026-06-15	5.3500	5.3500	4.3700	4.4100	-37.887%	187	6,186	+33.333%
2026-06-12	7.3300	7.3300	6.7000	7.1000	+5.185%	126	6,155	-17.183%
2026-06-11	8.1000	8.1000	6.5200	6.7500	-23.729%	532	6,255	-12.889%
2026-06-10	6.8500	9.0000	6.8500	8.8500	+38.281%	106	6,146	-33.559%
2026-06-09	4.8700	8.6000	4.6700	6.4000	+17.431%	111	6,120	-8.125%
2026-06-08	5.6800	5.9200	5.1200	5.4500	-21.583%	616	6,079	+7.890%
2026-06-05	4.5000	7.0200	4.5000	6.9500	+87.838%	1,004	5,651	-15.396%
2026-06-04	5.1100	5.3900	3.4200	3.7000	+48.000%	648	4,765	+58.919%
2026-06-03	2.6300	2.6300	2.3600	2.5000	-10.394%	77	4,255	+135.200%
2026-06-02	3.0200	3.0500	2.7000	2.7900	-25.600%	51	4,209	+110.753%
2026-06-01	3.5100	3.7700	3.3800	3.7500	-4.822%	115	4,217	+56.800%
2026-05-29	4.0000	4.0900	3.9400	3.9400	-11.857%	32	4,239	+49.239%
2026-05-28	5.5500	5.5500	4.3200	4.4700	-14.038%	107	4,259	+31.544%
2026-05-27	4.9100	5.5200	4.9100	5.2000	-0.952%	106	4,234	+13.077%
2026-05-26	5.3500	5.3500	4.7000	5.2500	-11.017%	45	4,166	+12.000%
2026-05-22	5.8700	6.1000	5.8400	5.9000	-8.527%	1,941	4,203	-0.339%
2026-05-21	6.3900	6.5000	6.3400	6.4500	+2.381%	36	4,196	-8.837%
2026-05-20	6.3000	6.4000	6.2500	6.3000	-10.000%	15	4,196	-6.667%
2026-05-19	7.3700	7.3700	6.7000	7.0000	+2.190%	39	4,204	-16.000%
2026-05-18	6.7500	6.8500	6.4000	6.8500	+7.874%	12	4,204	-14.161%
2026-05-15	6.1400	6.3500	5.9200	6.3500	+18.914%	33	4,204	-7.402%
2026-05-14	6.0800	6.3000	5.3400	5.3400	-24.576%	55	4,207	+10.112%
2026-05-13	8.1500	8.1500	6.9000	7.0800	+2.312%	806	3,383	-16.949%
2026-05-12	6.6500	7.5000	6.6500	6.9200	+8.976%	104	3,383	-15.029%
2026-05-11	6.4900	6.4900	6.3400	6.3500	-2.607%	45	3,383	-7.402%
2026-05-08	6.8800	6.8800	6.4000	6.5200	-18.804%	249	3,342	-9.816%
2026-05-07	7.3000	8.1700	7.0000	8.0300	+17.915%	14	3,488	-26.775%
2026-05-06	6.7000	7.2900	6.7000	6.8100	+1.039%	27	3,483	-13.656%
2026-05-05	6.5500	6.8000	6.5000	6.7400	-8.299%	1,309	3,488	-12.760%
2026-05-04	7.2500	7.9500	7.0200	7.3500	+4.255%	52	2,351	-20.000%
2026-05-01	7.7500	7.7500	7.0500	7.0500	-10.191%	67	2,318	-16.596%
2026-04-30	8.2500	8.3500	7.8500	7.8500	-15.591%	20	2,318	-25.096%
2026-04-29	9.9000	10.1200	9.2800	9.3000	-2.618%	46	2,327	-36.774%
2026-04-28	10.4500	10.8000	9.5500	9.5500	+13.018%	169	2,332	-38.429%
2026-04-27	8.6500	8.8900	8.4500	8.4500	-0.588%	90	2,387	-30.414%
2026-04-24	8.6000	9.4900	8.5000	8.5000	-7.104%	593	2,398	-30.824%
2026-04-23	8.7300	9.1500	8.5500	9.1500	+4.096%	21	2,471	-35.738%
2026-04-22	9.6800	9.6800	8.7900	8.7900	-17.075%	112	2,475	-33.106%
2026-04-21	10.7700	10.9000	10.0000	10.6000	-0.469%	211	2,492	-44.528%
2026-04-20	10.2800	10.8500	10.2800	10.6500	+6.287%	20	2,492	-44.789%
2026-04-17	10.0500	10.4500	10.0000	10.0200	-10.616%	80	2,499	-41.317%
2026-04-16	11.2500	11.2500	11.2100	11.2100	-6.349%	6	2,452	-47.547%
2026-04-15	12.6000	12.6000	11.9000	11.9700	-12.308%	27	2,447	-50.877%
2026-04-14	14.1500	14.1500	13.4500	13.6500	-5.536%	362	2,451	-56.923%
2026-04-13	15.0500	15.0500	14.4200	14.4500	-13.628%	14	2,679	-59.308%
2026-04-10	16.2500	16.9600	16.0000	16.7300	-14.205%	151	2,678	-64.854%
2026-04-09	18.8800	19.5000	18.8400	19.5000	-6.921%	7	2,640	-69.846%
2026-04-08	21.1000	21.9500	20.8500	20.9500	-21.828%	25	2,643	-71.933%
2026-04-07	28.1800	29.0000	26.6300	26.8000	-16.770%	305	2,647	-78.060%
2026-04-06	33.2000	33.6500	32.2000	32.2000	-7.071%	343	2,416	-81.739%
2026-04-02	33.5600	34.6500	33.5600	34.6500	+3.898%	3	2,399	-83.030%
2026-04-01	33.0300	33.4000	32.5400	33.3500	-4.742%	777	2,399	-82.369%
2026-03-31	38.0500	38.8500	35.0100	35.0100	-18.864%	19	1,907	-83.205%
2026-03-30	39.5900	43.2000	39.5900	43.1500	+9.241%	28	1,897	-86.373%
2026-03-27	40.0600	40.0600	38.3000	39.5000	+9.267%	70	1,893	-85.114%
2026-03-26	33.9000	36.1500	33.9000	36.1500	+12.093%	23	1,854	-83.734%
2026-03-25	31.2500	32.2500	31.2500	32.2500	-3.066%	4	1,846	-81.767%
2026-03-24	32.7500	33.3000	32.1000	33.2700	+5.787%	40	1,845	-82.326%
2026-03-23	30.9000	31.9400	30.0000	31.4500	-12.760%	9	1,839	-81.304%
2026-03-20	34.0500	36.0500	33.0000	36.0500	+9.574%	36	1,837	-83.689%
2026-03-19	35.3500	35.3500	32.9000	32.9000	-0.454%	163	1,835	-82.128%
2026-03-18	32.6000	33.0500	32.2200	33.0500	+2.322%	13	1,681	-82.209%
2026-03-17	31.7500	33.4000	31.7500	32.3000	-0.768%	14	1,686	-81.796%
2026-03-16	30.8000	32.5500	30.7700	32.5500	-4.964%	98	1,674	-81.935%
2026-03-13	33.7500	34.3000	33.7500	34.2500	+13.411%	32	1,655	-82.832%
2026-03-12	29.7500	31.0500	29.0500	30.2000	+4.679%	118	1,630	-80.530%
2026-03-11	28.9500	28.9500	28.8500	28.8500	+0.348%	6	1,530	-79.619%
2026-03-10	27.1000	28.8000	27.1000	28.7500	-3.199%	21	1,524	-79.548%
2026-03-09	33.9000	33.9000	28.6700	29.7000	-5.714%	186	1,533	-80.202%
2026-03-06	29.9000	31.5000	29.2500	31.5000	-2.537%	16	1,553	-81.333%
2026-03-05	31.6700	32.9800	29.3000	32.3200	-10.222%	132	1,555	-81.807%
2026-03-04	38.5700	38.5700	34.3500	36.0000	-7.692%	131	1,558	-83.667%
2026-03-03	40.6400	42.4500	39.0000	39.0000	+1.430%	65	1,540	-84.923%
2026-03-02	39.4300	39.8000	38.0500	38.4500	+0.130%	74	1,516	-84.707%
2026-02-27	39.1000	39.1000	38.3000	38.4000	-2.290%	43	1,500	-84.688%
2026-02-26	39.6500	42.9500	39.0500	39.3000	+14.244%	30	1,481	-85.038%
2026-02-25	34.5000	34.8500	34.4000	34.4000	-8.144%	19	1,456	-82.907%
2026-02-24	36.9700	37.5000	36.9700	37.4500	+3.453%	28	1,456	-84.299%
2026-02-23	34.0200	36.4500	34.0200	36.2000	+7.259%	230	1,443	-83.757%
2026-02-20	34.5600	34.5600	32.7500	33.7500	-3.709%	6	1,339	-82.578%
2026-02-19	33.5500	35.0500	33.3700	35.0500	+4.315%	38	1,334	-83.224%
2026-02-17	39.8000	40.0000	33.6000	33.6000	-9.336%	11	1,333	-82.500%
2026-02-13	37.0600	37.0600	37.0600	37.0600	+1.395%	1	1,332	-84.134%
2026-02-12	35.2000	36.5500	35.2000	36.5500	+11.945%	23	1,332	-83.912%
2026-02-11	32.4500	33.6500	32.4500	32.6500	+5.187%	10	1,315	-81.991%
2026-02-09	33.0900	33.4500	29.5800	31.0400	-11.693%	79	1,310	-81.057%
2026-02-06	37.8500	37.9000	34.4000	35.1500	-15.505%	39	1,342	-83.272%
2026-02-05	38.3200	41.6000	38.3200	41.6000	-11.301%	2	1,337	-85.865%
2026-02-04	49.6500	49.6500	46.8000	46.9000	+8.189%	6	1,335	-87.463%
2026-02-03	40.0000	43.3500	40.0000	43.3500	+29.985%	3	1,331	-86.436%
2026-02-02	33.4800	33.6500	33.3500	33.3500	-4.441%	3	1,328	-82.369%
2026-01-30	34.9000	34.9000	34.9000	34.9000	-1.412%	1	1,328	-83.152%
2026-01-29	35.0000	35.4000	35.0000	35.4000	+2.787%	4	1,327	-83.390%
2026-01-28	34.4400	34.4400	34.4400	34.4400	-2.326%	2	1,326	-82.927%
2026-01-26	35.2600	35.2600	35.2600	35.2600	-6.348%	1	1,325	-83.324%
2026-01-23	40.0000	40.0000	37.6500	37.6500	+8.314%	220	1,324	-84.382%
2026-01-20	34.7600	34.7600	34.7600	34.7600	+12.857%	1	1,108	-83.084%
2026-01-16	30.2700	31.0000	30.2700	30.8000	+2.258%	127	998	-80.909%
2026-01-15	29.9800	30.1800	29.9800	30.1200	-11.930%	3	998	-80.478%
2026-01-14	34.2000	34.2000	34.2000	34.2000	+24.590%	1	996	-82.807%
2026-01-13	27.4500	27.4500	27.4500	27.4500	-9.256%	1	995	-78.579%
2026-01-09	30.2500	30.2500	30.2500	30.2500	-1.337%	10	995	-80.562%
2026-01-06	32.0500	32.0500	30.6000	30.6600	+2.817%	125	985	-80.822%
2025-12-26	30.4500	30.4500	29.6500	29.8200	-0.798%	5	863	-80.282%
2025-12-24	30.0600	30.0600	30.0600	30.0600	-7.650%	1	862	-80.439%
2025-12-22	32.5900	32.5900	32.5500	32.5500	-7.053%	2	862	-81.935%
2025-12-19	35.0200	35.0200	35.0200	35.0200	-5.734%	1	861	-83.210%
2025-12-18	37.1800	37.1800	37.1500	37.1500	-7.748%	2	861	-84.172%
2025-12-17	36.6400	40.2700	36.6400	40.2700	+18.337%	323	861	-85.399%
2025-12-16	33.7500	35.3000	33.7500	34.0300	+6.344%	59	626	-82.721%
2025-12-15	29.9500	32.0000	29.9500	32.0000	+7.455%	11	582	-81.625%
2025-12-12	25.0200	29.7800	25.0200	29.7800	+45.268%	7	571	-80.255%
2025-12-11	20.5000	20.5000	20.5000	20.5000	-11.638%	5	567	-71.317%
2025-12-09	23.2000	23.2000	23.2000	23.2000	+2.655%	1	567	-74.655%
2025-12-08	22.6000	22.6000	22.6000	22.6000	-6.612%	13	567	-73.982%
2025-12-05	24.5000	24.5000	24.2000	24.2000	-8.333%	12	567	-75.702%
2025-12-04	26.0500	26.4000	26.0500	26.4000	-4.521%	10	565	-77.727%
2025-12-03	27.6500	27.6500	27.6500	27.6500	+0.802%	5	570	-78.734%
2025-12-02	27.4300	27.4300	27.4300	27.4300	+7.780%	10	570	-78.564%
2025-12-01	25.4000	25.4500	25.4000	25.4500	-1.737%	10	580	-76.896%
2025-11-26	28.0300	28.0300	25.9000	25.9000	-5.578%	2	579	-77.297%
2025-11-25	30.6300	30.6300	27.4300	27.4300	-6.062%	22	579	-78.564%
2025-11-24	36.0000	36.0000	29.1300	29.2000	-25.415%	53	569	-79.863%
2025-11-21	43.1500	43.1500	39.1500	39.1500	+2.756%	12	558	-84.981%
2025-11-20	29.3500	38.3500	29.3500	38.1000	+10.756%	32	558	-84.567%
2025-11-19	33.8500	34.4000	33.8500	34.4000	-7.898%	12	584	-82.907%
2025-11-14	37.3200	37.3500	37.3200	37.3500	-4.719%	39	574	-84.257%
2025-11-13	39.2000	39.2000	39.2000	39.2000	+20.988%	1	587	-85.000%
2025-11-05	32.4000	32.7500	32.4000	32.4000	-1.370%	7	588	-81.852%
2025-11-03	32.5500	32.8500	32.5500	32.8500	+12.116%	15	593	-82.100%
2025-10-29	28.3000	29.3000	28.3000	29.3000	-9.147%	3	593	-79.932%
2025-10-27	32.9000	33.2000	32.2500	32.2500	-2.421%	60	568	-81.767%
2025-10-24	33.5500	33.8300	33.0500	33.0500	-15.796%	142	568	-82.209%
2025-10-22	37.0600	39.7000	37.0600	39.2500	+3.154%	51	531	-85.019%
2025-10-21	37.8500	38.0500	37.8500	38.0500	-0.184%	2	502	-84.547%
2025-10-17	38.4500	39.2000	38.0000	38.1200	-1.371%	27	502	-84.575%
2025-10-16	38.5000	38.6500	38.4500	38.6500	+2.793%	12	496	-84.787%
2025-10-15	36.7800	37.6000	36.7800	37.6000	-6.000%	2	492	-84.362%
2025-10-14	40.0000	40.0000	40.0000	40.0000	+12.549%	1	492	-85.300%
2025-10-13	38.0000	38.6900	34.6000	35.5400	-18.729%	78	492	-83.455%
2025-10-10	43.7300	43.7300	43.7300	43.7300	+17.396%	7	455	-86.554%
2025-10-08	37.5500	37.5500	37.2500	37.2500	-6.407%	15	448	-84.215%
2025-10-07	39.8000	39.8000	39.8000	39.8000	+2.182%	5	448	-85.226%
2025-10-06	37.1000	38.9500	37.1000	38.9500	+6.566%	4	448	-84.904%
2025-10-03	36.7500	36.7500	36.5500	36.5500	-9.642%	10	448	-83.912%
2025-09-30	40.3500	40.7500	40.1000	40.4500	+3.189%	6	441	-85.464%
2025-09-29	37.6000	39.2000	37.5500	39.2000	+4.283%	3	436	-85.000%
2025-09-26	37.7800	37.7800	37.5900	37.5900	-1.339%	5	434	-84.358%
2025-09-25	38.3000	38.3000	38.0400	38.1000	+5.103%	396	434	-84.567%
2025-09-24	36.3300	36.3300	36.1900	36.2500	+0.975%	3	203	-83.779%
2025-09-23	35.8500	36.0500	35.8500	35.9000	+3.608%	4	202	-83.621%
2025-09-22	34.6500	34.6500	34.6500	34.6500	+4.054%	2	198	-83.030%
2025-09-18	33.3000	33.3000	33.3000	33.3000	-5.371%	1	198	-82.342%
2025-09-17	33.9000	35.1900	33.8100	35.1900	+15.491%	8	198	-83.291%
2025-09-16	30.4700	30.4700	30.4700	30.4700	+2.420%	7	197	-80.702%
2025-09-15	30.6000	30.6000	29.7500	29.7500	-4.032%	7	197	-80.235%
2025-09-12	31.0000	31.0000	31.0000	31.0000	-0.641%	5	203	-81.032%
2025-09-11	31.2000	31.2000	31.2000	31.2000	+2.801%	1	200	-81.154%
2025-09-10	28.8800	30.3500	28.8500	30.3500	-6.759%	21	201	-80.626%
2025-09-08	32.2500	33.1900	32.2500	32.5500	-8.567%	26	211	-81.935%
2025-09-05	30.6700	36.4500	30.6700	35.6000	-21.758%	53	231	-83.483%
2025-09-04	45.5000	45.5000	45.5000	45.5000	-13.002%	1	235	-87.077%
2025-08-29	51.1500	52.3000	51.1000	52.3000	+1.751%	7	228	-88.757%
2025-08-25	51.6000	51.6000	51.2500	51.4000	-0.194%	26	228	-88.560%
2025-08-22	51.5000	51.5000	51.5000	51.5000	-9.251%	15	203	-88.583%
2025-08-20	56.7500	56.7500	56.7500	56.7500	+5.483%	1	190	-89.639%
2025-08-19	50.3000	53.8000	50.3000	53.8000	+9.684%	5	190	-89.071%
2025-08-18	49.7500	49.9000	49.0500	49.0500	-1.506%	25	187	-88.012%
2025-08-15	47.8500	49.8000	47.8500	49.8000	+6.867%	131	163	-88.193%
2025-08-14	46.1000	46.6000	46.0500	46.6000	-0.640%	4	32	-87.382%
2025-08-13	45.0700	46.9000	45.0700	46.9000	-0.213%	27	28	-87.463%
2025-08-12	48.1500	48.1500	47.0000	47.0000	0.000%	3	3	-87.489%