Dark

AVGO20260821P320
AVGO Aug 21 2026 320.00 Put (AVGO260821P00320000)
option OPRA

EOD

Jul 1, 2026

7.65+16.438%(+1.08)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.0000	8.0000	7.0000	7.6500	+16.438%	138	7,264	0.000%
2026-06-30	7.5000	7.5000	6.4300	6.5700	-15.226%	285	7,224	+16.438%
2026-06-29	7.9100	9.8000	7.2700	7.7500	-16.667%	625	7,176	-1.290%
2026-06-26	9.2000	9.3000	7.9000	9.3000	+22.853%	219	6,917	-17.742%
2026-06-25	6.2900	8.0000	6.2500	7.5700	+2.022%	126	6,877	+1.057%
2026-06-24	6.7200	7.7500	6.3000	7.4200	+3.631%	219	6,851	+3.100%
2026-06-23	5.8000	7.4500	5.8000	7.1600	+33.832%	255	6,819	+6.844%
2026-06-22	5.0400	5.6000	4.6500	5.3500	+13.830%	107	6,827	+42.991%
2026-06-18	4.7500	5.1300	4.6000	4.7000	-27.692%	98	6,803	+62.766%
2026-06-17	6.4900	6.7100	5.5800	6.5000	-15.365%	594	6,803	+17.692%
2026-06-16	6.4000	7.8000	6.3800	7.6800	+31.507%	116	6,882	-0.391%
2026-06-15	6.6500	6.6700	5.7500	5.8400	-32.874%	91	6,850	+30.993%
2026-06-12	9.4500	9.4500	8.3600	8.7000	+2.959%	110	6,838	-12.069%
2026-06-11	10.8800	11.2000	8.1800	8.4500	-23.460%	45	6,825	-9.467%
2026-06-10	9.4500	11.3500	9.3000	11.0400	+33.818%	967	6,813	-30.707%
2026-06-09	5.5000	11.5800	5.5000	8.2500	+23.503%	505	6,253	-7.273%
2026-06-08	7.2200	7.6100	6.5500	6.6800	-26.593%	42	5,993	+14.521%
2026-06-05	5.5000	9.1000	5.5000	9.1000	+90.377%	518	6,011	-15.934%
2026-06-04	6.7000	6.9700	4.3700	4.7800	+54.194%	4,002	5,881	+60.042%
2026-06-03	3.1600	3.4000	2.9000	3.1000	-6.344%	582	2,749	+146.774%
2026-06-02	3.6500	3.7800	3.3000	3.3100	-19.268%	53	2,784	+131.118%
2026-06-01	4.2500	4.6300	4.1000	4.1000	-16.327%	128	2,806	+86.585%
2026-05-29	4.8600	5.0200	4.7500	4.9000	-12.186%	7	2,851	+56.122%
2026-05-28	6.8500	7.0500	5.3800	5.5800	-10.145%	116	2,849	+37.097%
2026-05-27	6.7500	6.8200	6.2100	6.2100	-3.421%	37	2,843	+23.188%
2026-05-26	6.0700	6.5000	5.7500	6.4300	-12.158%	150	2,831	+18.974%
2026-05-22	7.1700	7.7000	7.1000	7.3200	-7.342%	80	2,717	+4.508%
2026-05-21	7.9000	7.9500	7.6000	7.9000	+1.282%	13	2,715	-3.165%
2026-05-20	7.8000	8.0000	7.5000	7.8000	-3.704%	87	2,715	-1.923%
2026-05-19	9.0300	9.0300	8.0500	8.1000	+3.846%	232	2,566	-5.556%
2026-05-18	7.9900	8.1500	7.7500	7.8000	+2.632%	34	2,566	-1.923%
2026-05-15	7.4900	7.6000	7.1500	7.6000	+17.829%	55	2,566	+0.658%
2026-05-14	7.2000	7.2500	6.4500	6.4500	-22.289%	1,072	2,476	+18.605%
2026-05-13	8.6500	10.0500	8.3000	8.3000	-2.353%	24	1,707	-7.831%
2026-05-12	8.3300	9.0400	8.3300	8.5000	+10.246%	57	1,707	-10.000%
2026-05-11	7.5000	7.8500	7.4000	7.7100	-4.342%	609	1,707	-0.778%
2026-05-08	7.5900	8.0600	7.5900	8.0600	-11.429%	2	1,245	-5.087%
2026-05-07	8.7000	10.1000	8.0000	9.1000	+8.333%	91	1,246	-15.934%
2026-05-06	7.5000	8.8000	7.5000	8.4000	+7.006%	244	1,220	-8.929%
2026-05-05	8.0000	8.0700	7.8000	7.8500	-18.229%	19	1,041	-2.548%
2026-05-04	8.4000	9.6000	8.4000	9.6000	+14.970%	4	1,034	-20.313%
2026-05-01	8.7700	8.7700	8.3500	8.3500	-10.695%	9	1,040	-8.383%
2026-04-30	9.5000	9.8500	9.3500	9.3500	-22.727%	47	1,040	-18.182%
2026-04-29	11.2000	12.3500	11.2000	12.1000	+2.110%	142	1,045	-36.777%
2026-04-28	12.7700	13.1000	11.8500	11.8500	+17.910%	46	1,007	-35.443%
2026-04-27	10.2000	10.5700	10.0000	10.0500	+0.500%	159	979	-23.881%
2026-04-24	10.1800	11.2300	10.0000	10.0000	-6.716%	61	994	-23.500%
2026-04-23	10.1000	10.7500	9.8000	10.7200	+3.575%	95	1,016	-28.638%
2026-04-22	11.2000	11.2000	10.3500	10.3500	-13.822%	28	1,024	-26.087%
2026-04-21	12.7500	12.7500	11.9500	12.0100	-4.758%	15	1,004	-36.303%
2026-04-20	12.5000	13.2000	12.4000	12.6100	+4.043%	68	1,004	-39.334%
2026-04-17	12.4000	12.4000	11.8000	12.1200	-7.973%	72	992	-36.881%
2026-04-16	13.4900	13.4900	13.1000	13.1700	-7.902%	32	986	-41.913%
2026-04-15	14.7100	14.7500	14.0200	14.3000	-11.125%	25	1,012	-46.503%
2026-04-14	16.3300	16.7000	16.0900	16.0900	-9.301%	33	997	-52.455%
2026-04-13	19.5700	19.5700	17.7000	17.7400	-7.988%	116	998	-56.877%
2026-04-10	19.6000	19.9500	18.7300	19.2800	-14.120%	77	998	-60.322%
2026-04-09	24.0800	24.0800	22.0500	22.4500	-7.231%	66	971	-65.924%
2026-04-08	23.3600	25.7000	23.3600	24.2000	-23.947%	75	1,002	-68.388%
2026-04-07	33.4700	33.8000	31.8200	31.8200	-16.745%	67	1,015	-75.959%
2026-04-06	38.2200	38.2200	38.2200	38.2200	-0.469%	1	1,038	-79.984%
2026-04-01	38.4000	38.4000	38.4000	38.4000	-9.155%	129	1,037	-80.078%
2026-03-31	43.9500	44.1000	42.2700	42.2700	-11.011%	5	972	-81.902%
2026-03-30	45.4300	49.3500	45.4300	47.5000	+3.486%	56	974	-83.895%
2026-03-27	44.4500	46.4500	44.0500	45.9000	+13.277%	30	973	-83.333%
2026-03-26	38.9000	40.5200	38.6500	40.5200	+8.025%	17	955	-81.120%
2026-03-25	35.6000	37.6000	35.5500	37.5100	+0.698%	49	946	-79.605%
2026-03-24	37.1000	37.2500	37.1000	37.2500	+2.617%	32	944	-79.463%
2026-03-23	35.1300	36.5500	34.2500	36.3000	-9.023%	14	914	-78.926%
2026-03-20	39.5000	39.9000	37.8000	39.9000	+5.500%	32	909	-80.827%
2026-03-19	42.4500	42.4500	37.8200	37.8200	-2.299%	21	925	-79.773%
2026-03-18	37.7500	38.7100	37.6000	38.7100	+4.059%	22	939	-80.238%
2026-03-17	36.2000	38.5000	36.2000	37.2000	+0.135%	53	956	-79.435%
2026-03-16	37.9000	37.9000	35.8500	37.1500	-6.470%	38	945	-79.408%
2026-03-13	39.0500	39.8500	38.4000	39.7200	+16.824%	137	958	-80.740%
2026-03-12	35.0000	35.3000	33.6000	34.0000	+3.030%	26	888	-77.500%
2026-03-11	32.7500	33.5000	31.8000	33.0000	+6.280%	105	872	-76.818%
2026-03-10	30.9200	31.0500	30.8000	31.0500	-1.429%	22	818	-75.362%
2026-03-09	37.6500	38.3000	31.5000	31.5000	-18.075%	103	822	-75.714%
2026-03-06	35.9000	38.4500	32.6500	38.4500	+0.786%	45	859	-80.104%
2026-03-05	37.0000	38.1500	33.7000	38.1500	-7.739%	58	845	-79.948%
2026-03-04	44.5000	44.5000	39.3300	41.3500	-7.016%	65	858	-81.499%
2026-03-03	46.9300	46.9500	44.4700	44.4700	+4.932%	145	862	-82.797%
2026-03-02	44.6900	45.0900	42.3800	42.3800	-3.242%	13	842	-81.949%
2026-02-27	44.7900	44.7900	43.3000	43.8000	-8.807%	71	852	-82.534%
2026-02-26	41.0800	48.0300	41.0800	48.0300	+24.591%	4	804	-84.072%
2026-02-25	38.5000	40.0500	38.3000	38.5500	-9.037%	27	785	-80.156%
2026-02-24	42.8500	42.8800	40.4000	42.3800	+6.349%	80	785	-81.949%
2026-02-23	38.5400	39.8500	37.5900	39.8500	+5.256%	28	719	-80.803%
2026-02-19	37.9500	37.9500	37.8600	37.8600	-1.993%	24	728	-79.794%
2026-02-17	44.9500	44.9500	38.6300	38.6300	-7.760%	96	728	-80.197%
2026-02-13	41.4000	41.8800	41.3500	41.8800	+6.294%	3	680	-81.734%
2026-02-12	40.2500	40.2500	39.4000	39.4000	+6.199%	3	680	-80.584%
2026-02-11	37.1000	37.1000	37.1000	37.1000	+3.834%	1	677	-79.380%
2026-02-10	35.2800	35.7600	35.2500	35.7300	+1.998%	110	676	-78.589%
2026-02-09	36.0300	36.0300	33.7000	35.0300	-11.249%	18	675	-78.162%
2026-02-06	43.1200	43.1200	39.2500	39.4700	-19.284%	6	667	-80.618%
2026-02-05	46.3000	48.9000	44.6000	48.9000	-12.413%	13	668	-84.356%
2026-02-04	46.3100	55.8300	46.3100	55.8300	+18.309%	55	655	-86.298%
2026-02-03	43.4300	47.1900	43.4300	47.1900	+19.620%	25	630	-83.789%
2026-01-30	39.5400	40.5000	39.4500	39.4500	-1.841%	3	607	-80.608%
2026-01-29	40.1500	40.1900	40.1500	40.1900	-1.229%	14	607	-80.965%
2026-01-28	40.6900	40.6900	40.6900	40.6900	+6.686%	1	600	-81.199%
2026-01-27	38.7300	38.7300	38.1400	38.1400	-4.626%	3	599	-79.942%
2026-01-26	41.8000	41.8000	39.9900	39.9900	-8.699%	4	599	-80.870%
2026-01-23	45.2000	45.6000	42.7500	43.8000	+7.300%	6	599	-82.534%
2026-01-22	39.3500	40.8200	39.3500	40.8200	-2.624%	53	596	-81.259%
2026-01-21	39.9000	42.8000	39.9000	41.9200	+14.223%	33	547	-81.751%
2026-01-20	36.7000	36.7000	36.7000	36.7000	+6.966%	1	516	-79.155%
2026-01-16	34.3100	34.3100	34.3100	34.3100	+0.704%	1	517	-77.703%
2026-01-15	34.2200	34.2200	34.0700	34.0700	+7.273%	9	517	-77.546%
2026-01-13	31.7600	31.7600	31.7600	31.7600	-7.942%	1	517	-75.913%
2026-01-09	34.5400	34.5400	34.5000	34.5000	-12.325%	5	518	-77.826%
2026-01-08	39.3500	39.3500	39.3500	39.3500	+13.728%	1	513	-80.559%
2026-01-07	34.6000	34.6000	34.6000	34.6000	-9.424%	1	512	-77.890%
2026-01-05	37.2900	38.2000	37.2900	38.2000	+10.532%	37	478	-79.974%
2025-12-29	34.9400	34.9400	34.5600	34.5600	+0.261%	2	478	-77.865%
2025-12-23	34.3800	34.4700	34.3800	34.4700	-7.339%	3	480	-77.807%
2025-12-22	37.2000	37.2000	37.2000	37.2000	-4.859%	1	480	-79.435%
2025-12-19	39.1000	39.1000	39.1000	39.1000	-7.935%	1	480	-80.435%
2025-12-18	41.6000	42.4700	41.6000	42.4700	-1.462%	2	481	-81.987%
2025-12-17	41.1900	45.6300	41.1900	43.1000	+9.977%	13	481	-82.251%
2025-12-15	38.4700	39.5200	38.4700	39.1900	+11.971%	12	484	-80.480%
2025-12-12	31.5000	35.0000	31.5000	35.0000	+37.201%	3	472	-78.143%
2025-12-08	25.5100	25.5100	25.5100	25.5100	-9.763%	1	469	-70.012%
2025-11-26	29.2500	29.2500	28.2700	28.2700	-14.489%	3	469	-72.940%
2025-11-25	33.0600	33.0600	33.0600	33.0600	-4.007%	1	469	-76.860%
2025-11-24	37.2900	37.2900	34.4300	34.4400	-17.509%	25	468	-77.787%
2025-11-21	45.0000	47.1000	41.7500	41.7500	+1.829%	4	468	-81.677%
2025-11-20	41.0000	41.0000	41.0000	41.0000	+6.910%	1	466	-81.341%
2025-11-19	38.6000	38.6000	38.3500	38.3500	-12.841%	9	465	-80.052%
2025-11-18	44.0000	44.0000	44.0000	44.0000	+5.490%	1	461	-82.614%
2025-11-17	39.8700	41.7100	39.8700	41.7100	-6.270%	5	460	-81.659%
2025-11-14	44.5000	44.5000	44.5000	44.5000	-1.111%	1	464	-82.809%
2025-11-13	44.0000	45.0000	44.0000	45.0000	+21.589%	2	463	-83.000%
2025-11-10	37.4500	37.5000	37.0100	37.0100	-15.406%	44	461	-79.330%
2025-11-07	42.3000	45.5000	42.3000	43.7500	+19.080%	3	423	-82.514%
2025-11-05	37.1000	37.1000	36.5000	36.7400	-6.987%	9	420	-79.178%
2025-11-04	38.1500	39.5000	38.1500	39.5000	+6.757%	3	417	-80.633%
2025-11-03	37.0500	37.0500	36.4000	37.0000	+5.805%	18	406	-79.324%
2025-10-31	34.9700	34.9700	34.9700	34.9700	+5.173%	10	406	-78.124%
2025-10-29	32.1700	33.3500	32.0000	33.2500	-10.810%	35	418	-76.992%
2025-10-27	37.2800	37.2800	37.2800	37.2800	+0.757%	2	388	-79.480%
2025-10-24	37.0000	37.0000	37.0000	37.0000	-13.125%	1	388	-79.324%
2025-10-21	42.2800	42.5900	42.2700	42.5900	+5.682%	6	389	-82.038%
2025-10-20	40.3000	40.3000	40.3000	40.3000	-6.061%	1	389	-81.017%
2025-10-16	40.8000	42.9000	40.7500	42.9000	+5.535%	112	392	-82.168%
2025-10-15	40.0400	40.6500	40.0400	40.6500	-1.930%	14	357	-81.181%
2025-10-14	43.8400	43.8400	41.4500	41.4500	-1.310%	11	349	-81.544%
2025-10-08	42.0000	42.0000	42.0000	42.0000	+0.962%	13	359	-81.786%
2025-10-01	41.6000	41.6000	41.6000	41.6000	-5.925%	1	346	-81.611%
2025-09-29	43.5000	44.2200	43.5000	44.2200	+4.663%	22	347	-82.700%
2025-09-26	42.1500	42.2500	42.1500	42.2500	-1.077%	128	326	-81.893%
2025-09-25	42.7100	42.7100	42.7100	42.7100	+3.892%	20	321	-82.089%
2025-09-24	41.6000	41.7500	41.1100	41.1100	+3.214%	450	468	-81.391%
2025-09-23	40.0500	40.0500	39.8300	39.8300	+0.759%	3	44	-80.793%
2025-09-22	39.3100	39.5300	39.3100	39.5300	+0.585%	2	43	-80.648%
2025-09-19	39.1000	39.3000	39.1000	39.3000	0.000%	2	43	-80.534%
2025-09-17	39.2300	39.3000	39.2300	39.3000	+11.331%	6	43	-80.534%
2025-09-16	33.6000	35.3000	33.6000	35.3000	+5.720%	6	47	-78.329%
2025-09-15	34.5000	34.5000	33.3900	33.3900	-2.082%	31	52	-77.089%
2025-09-12	34.1600	34.1600	33.9900	34.1000	-0.438%	29	52	-77.566%
2025-09-11	34.8600	34.8600	34.2500	34.2500	+3.882%	12	57	-77.664%
2025-09-10	32.9700	32.9700	32.9700	32.9700	-18.512%	1	67	-76.797%
2025-09-09	39.7900	40.4600	39.7000	40.4600	+12.295%	4	67	-81.092%
2025-09-08	36.0300	36.0300	36.0300	36.0300	-37.772%	1	67	-78.768%
2025-08-29	57.9000	57.9000	57.9000	57.9000	+14.201%	1	66	-86.788%
2025-08-28	51.3500	51.3500	50.7000	50.7000	-12.961%	30	66	-84.911%
2025-08-25	58.2500	58.2500	58.2500	58.2500	-1.104%	1	36	-86.867%
2025-08-19	58.8400	58.9000	58.8400	58.9000	+14.815%	2	36	-87.012%
2025-08-14	51.8000	51.8000	51.3000	51.3000	-3.698%	35	37	-85.088%
2025-08-13	52.8300	53.2700	52.8300	53.2700	0.000%	2	2	-85.639%