Dark

AVGO20260821P330
AVGO Aug 21 2026 330.00 Put (AVGO260821P00330000)
option OPRA

EOD

Jul 1, 2026

9.95+17.059%(+1.45)397

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.0000	10.3000	9.3100	9.9500	+17.059%	397	5,655	0.000%
2026-06-30	9.7000	9.7500	8.3000	8.5000	-12.821%	117	5,602	+17.059%
2026-06-29	10.0500	12.6500	9.3000	9.7500	-20.082%	808	5,603	+2.051%
2026-06-26	11.0000	12.2000	10.0500	12.2000	+25.773%	420	5,189	-18.443%
2026-06-25	8.1000	10.0000	8.1000	9.7000	+2.105%	308	5,455	+2.577%
2026-06-24	8.1400	10.1500	7.9000	9.5000	+3.825%	326	5,276	+4.737%
2026-06-23	9.6500	9.6500	7.7000	9.1500	+27.083%	198	5,246	+8.743%
2026-06-22	6.3500	7.2500	6.0500	7.2000	+19.008%	612	5,182	+38.194%
2026-06-18	6.2000	6.5600	5.9500	6.0500	-27.108%	88	4,717	+64.463%
2026-06-17	8.4900	9.0000	7.1300	8.3000	-16.415%	727	4,717	+19.880%
2026-06-16	7.4500	10.0500	7.4500	9.9300	+33.827%	369	4,748	+0.201%
2026-06-15	8.5800	8.5800	7.4000	7.4200	-32.237%	423	4,514	+34.097%
2026-06-12	11.5300	11.8000	10.7000	10.9500	+7.353%	433	4,282	-9.132%
2026-06-11	13.5000	13.5000	10.2000	10.2000	-26.087%	140	4,361	-2.451%
2026-06-10	10.9700	14.0000	10.9700	13.8000	+41.538%	1,154	4,335	-27.899%
2026-06-09	8.0000	14.3700	7.1000	9.7500	+16.071%	860	3,883	+2.051%
2026-06-08	8.9500	9.6600	8.3000	8.4000	-23.636%	103	3,333	+18.452%
2026-06-05	7.1700	11.3500	6.9500	11.0000	+83.333%	721	3,325	-9.545%
2026-06-04	8.4000	8.7000	5.6200	6.0000	+65.289%	1,108	3,062	+65.833%
2026-06-03	4.2000	4.2000	3.5000	3.6300	-14.588%	97	2,413	+174.105%
2026-06-02	4.4400	4.5300	3.9500	4.2500	-19.355%	43	2,449	+134.118%
2026-06-01	5.2000	5.3900	4.9800	5.2700	-16.349%	28	2,476	+88.805%
2026-05-29	6.2000	6.3500	5.9000	6.3000	-8.696%	39	2,469	+57.937%
2026-05-28	8.3500	8.5500	6.6700	6.9000	-12.658%	43	2,465	+44.203%
2026-05-27	7.1000	8.3600	7.1000	7.9000	+0.509%	24	2,463	+25.949%
2026-05-26	7.6500	7.9500	7.0000	7.8600	-14.098%	66	2,457	+26.590%
2026-05-22	8.9500	9.1500	8.8500	9.1500	-4.389%	1,238	2,809	+8.743%
2026-05-21	9.0700	9.6500	9.0700	9.5700	+3.459%	9	2,806	+3.971%
2026-05-20	9.7000	9.7000	9.1500	9.2500	-7.500%	47	2,806	+7.568%
2026-05-19	10.5600	10.8500	9.9000	10.0000	+8.696%	130	2,791	-0.500%
2026-05-18	9.6000	9.7000	9.2000	9.2000	+1.099%	56	2,791	+8.152%
2026-05-15	9.2000	9.4000	8.6900	9.1000	+15.924%	153	2,791	+9.341%
2026-05-14	10.1000	10.1000	7.8000	7.8500	-24.519%	1,289	2,734	+26.752%
2026-05-13	12.0500	12.2200	10.1500	10.4000	+0.775%	20	1,648	-4.327%
2026-05-12	10.1000	11.1000	9.7000	10.3200	+14.667%	24	1,648	-3.585%
2026-05-11	9.3600	9.3600	9.0000	9.0000	-4.762%	67	1,648	+10.556%
2026-05-08	9.8000	9.8000	9.1300	9.4500	-16.372%	78	1,624	+5.291%
2026-05-07	10.1500	11.9100	10.1500	11.3000	+14.141%	28	1,610	-11.947%
2026-05-06	9.5000	10.3200	9.5000	9.9000	+4.762%	15	1,596	+0.505%
2026-05-05	10.0000	10.0000	9.3000	9.4500	-10.427%	200	1,591	+5.291%
2026-05-04	10.0200	11.5000	10.0200	10.5500	+4.455%	78	1,561	-5.687%
2026-05-01	10.3700	10.3700	10.1000	10.1000	-8.845%	174	1,459	-1.485%
2026-04-30	12.4500	12.4500	11.0100	11.0800	-23.162%	18	1,459	-10.199%
2026-04-29	14.1500	14.4200	13.5700	14.4200	+3.000%	27	1,459	-30.999%
2026-04-28	15.0500	15.2000	13.9300	14.0000	+13.729%	42	1,450	-28.929%
2026-04-27	12.1800	12.3500	12.1800	12.3100	+2.583%	42	1,428	-19.171%
2026-04-24	13.4000	13.4000	11.9000	12.0000	+4.076%	387	1,441	-17.083%
2026-04-23	11.9000	12.3400	11.5300	11.5300	-7.981%	27	1,179	-13.703%
2026-04-22	12.8500	13.5500	12.5300	12.5300	-12.986%	32	1,175	-20.591%
2026-04-21	14.4500	14.5500	14.4000	14.4000	-4.000%	13	1,176	-30.903%
2026-04-20	14.2000	15.2800	14.2000	15.0000	+5.634%	42	1,182	-33.667%
2026-04-17	14.2200	14.6700	14.0400	14.2000	-8.269%	42	1,173	-29.930%
2026-04-16	16.0100	16.1000	15.3000	15.4800	-8.673%	29	1,170	-35.724%
2026-04-15	17.1200	17.3500	16.5500	16.9500	-9.696%	43	1,173	-41.298%
2026-04-14	18.8300	19.3600	18.7700	18.7700	-9.673%	12	1,163	-46.990%
2026-04-13	22.8000	22.8000	20.6200	20.7800	-8.094%	102	1,165	-52.117%
2026-04-10	23.0000	23.1500	21.8000	22.6100	-14.356%	141	1,137	-55.993%
2026-04-09	26.9000	27.6500	25.5800	26.4000	-6.516%	48	1,106	-62.311%
2026-04-08	27.0900	28.7500	27.0900	28.2400	-22.842%	20	1,114	-64.766%
2026-04-07	36.0500	37.8000	35.2200	36.6000	-16.438%	25	1,126	-72.814%
2026-04-06	43.6500	43.8000	43.6500	43.8000	-0.793%	2	1,129	-77.283%
2026-04-02	43.9800	44.1500	43.9000	44.1500	+1.611%	8	1,124	-77.463%
2026-04-01	44.0000	44.0000	43.3500	43.4500	-4.547%	4	1,124	-77.100%
2026-03-31	46.6800	46.6800	45.5200	45.5200	-19.930%	4	1,122	-78.141%
2026-03-30	53.7200	56.8500	53.7200	56.8500	+11.471%	20	1,122	-82.498%
2026-03-27	51.0000	51.0000	51.0000	51.0000	+11.940%	1	1,122	-80.490%
2026-03-26	44.9000	45.5600	44.3500	45.5600	+6.999%	7	1,122	-78.161%
2026-03-25	39.7800	42.5800	39.7800	42.5800	+1.140%	7	1,116	-76.632%
2026-03-24	42.8500	42.8500	42.1000	42.1000	+6.880%	48	1,112	-76.366%
2026-03-23	39.3900	39.3900	39.3900	39.3900	-17.577%	2	1,090	-74.740%
2026-03-20	44.4400	47.7900	44.4400	47.7900	+11.010%	15	1,092	-79.180%
2026-03-19	47.2000	47.2000	43.0500	43.0500	-3.128%	3	1,090	-76.887%
2026-03-18	41.0500	44.4400	41.0500	44.4400	+4.565%	46	1,093	-77.610%
2026-03-17	42.0300	43.4500	41.6000	42.5000	+2.831%	40	1,067	-76.588%
2026-03-16	42.6500	42.6500	40.2000	41.3300	-5.639%	84	1,042	-75.925%
2026-03-13	39.8600	45.0000	37.9500	43.8000	+14.900%	238	1,040	-77.283%
2026-03-12	39.5500	39.5500	38.1000	38.1200	+3.083%	29	834	-73.898%
2026-03-11	37.4500	37.9500	36.4600	36.9800	+3.731%	63	836	-73.094%
2026-03-10	34.1500	36.0500	34.1500	35.6500	-5.463%	15	835	-72.090%
2026-03-09	41.7500	41.7500	37.2000	37.7100	-12.607%	24	834	-73.614%
2026-03-06	40.0500	43.7500	37.1000	43.1500	+2.861%	143	873	-76.941%
2026-03-05	42.2000	42.4800	38.2100	41.9500	-6.152%	53	800	-76.281%
2026-03-04	46.3000	46.3000	44.7000	44.7000	-10.421%	75	823	-77.740%
2026-03-03	52.5500	52.5500	49.9000	49.9000	+1.733%	21	834	-80.060%
2026-03-02	49.0000	49.1000	48.8000	49.0500	-0.909%	14	834	-79.715%
2026-02-27	49.4500	49.6000	48.9000	49.5000	+1.538%	20	847	-79.899%
2026-02-26	49.2500	54.0500	48.7500	48.7500	+11.556%	58	846	-79.590%
2026-02-25	44.3500	44.3500	43.6000	43.7000	-7.021%	20	793	-77.231%
2026-02-24	51.0500	51.0500	45.4300	47.0000	+0.858%	66	793	-78.830%
2026-02-23	42.3000	46.6000	42.0000	46.6000	+6.758%	50	760	-78.648%
2026-02-20	43.0000	44.0500	42.2500	43.6500	-0.795%	67	750	-77.205%
2026-02-19	41.7500	44.1500	41.7500	44.0000	+1.033%	87	721	-77.386%
2026-02-18	42.6000	43.5500	41.3500	43.5500	+1.752%	29	714	-77.153%
2026-02-17	50.5500	50.5500	42.8000	42.8000	-8.839%	30	699	-76.752%
2026-02-13	47.2500	48.2000	45.5000	46.9500	+0.903%	31	679	-78.807%
2026-02-12	43.7400	46.7200	43.7400	46.5300	+10.918%	193	679	-78.616%
2026-02-11	41.5000	43.8000	41.5000	41.9500	0.000%	9	501	-76.281%
2026-02-10	40.2200	41.9500	40.2200	41.9500	+7.152%	115	496	-76.281%
2026-02-09	43.2000	43.4500	37.9000	39.1500	-11.904%	37	567	-74.585%
2026-02-06	44.4000	44.8500	44.4000	44.4400	-19.783%	4	561	-77.610%
2026-02-05	52.9500	55.4000	52.9500	55.4000	-8.080%	5	559	-82.040%
2026-02-04	53.1000	60.2700	53.1000	60.2700	+18.946%	20	558	-83.491%
2026-02-03	50.2000	50.6700	50.2000	50.6700	+17.021%	3	563	-80.363%
2026-02-02	43.2500	43.3000	43.2500	43.3000	-3.991%	2	566	-77.021%
2026-01-29	42.8000	45.1000	42.8000	45.1000	+2.968%	9	566	-77.938%
2026-01-27	43.8000	43.8000	43.8000	43.8000	-3.736%	2	567	-77.283%
2026-01-26	45.6500	45.6500	45.5000	45.5000	-8.136%	17	565	-78.132%
2026-01-23	51.3700	51.6600	48.5000	49.5300	+5.450%	16	575	-79.911%
2026-01-22	43.0000	46.9700	43.0000	46.9700	+2.264%	10	578	-78.816%
2026-01-21	45.7500	48.0000	45.1400	45.9300	+2.067%	11	572	-78.337%
2026-01-20	43.8600	45.0000	43.8600	45.0000	+6.257%	2	569	-77.889%
2026-01-14	42.9800	42.9800	41.9000	42.3500	+16.027%	14	567	-76.505%
2026-01-13	36.5000	36.5000	36.5000	36.5000	-7.243%	2	566	-72.740%
2026-01-09	41.3000	41.3000	39.3500	39.3500	-11.374%	6	564	-74.714%
2026-01-08	44.4000	44.4000	44.4000	44.4000	+7.767%	1	563	-77.590%
2026-01-05	42.1000	42.1000	41.2000	41.2000	+6.158%	21	562	-75.850%
2025-12-29	38.8100	38.9200	38.8100	38.8100	+1.332%	7	565	-74.362%
2025-12-24	37.7500	38.3000	37.7500	38.3000	-9.134%	2	570	-74.021%
2025-12-22	42.2000	42.2000	41.9600	42.1500	-6.810%	25	570	-76.394%
2025-12-19	44.4500	45.2300	44.2000	45.2300	-3.478%	9	584	-78.001%
2025-12-18	48.1500	48.1500	46.8600	46.8600	-4.756%	4	591	-78.767%
2025-12-17	44.8400	50.3500	44.8100	49.2000	+15.493%	90	589	-79.776%
2025-12-16	42.6000	42.6000	42.6000	42.6000	-3.467%	10	539	-76.643%
2025-12-15	40.2900	44.1300	40.2900	44.1300	+18.661%	9	546	-77.453%
2025-12-12	33.5000	39.1600	33.5000	37.1900	+23.967%	40	546	-73.245%
2025-12-09	30.0000	30.0000	30.0000	30.0000	-7.092%	1	530	-66.833%
2025-12-02	32.2900	32.2900	32.2900	32.2900	-3.265%	1	530	-69.186%
2025-12-01	32.9300	33.5000	32.9300	33.3800	+9.622%	4	530	-70.192%
2025-11-28	31.1800	31.1800	30.4500	30.4500	-4.516%	2	527	-67.323%
2025-11-26	34.5500	34.5500	31.8900	31.8900	-15.073%	5	525	-68.799%
2025-11-25	37.5500	37.5500	37.5500	37.5500	-2.493%	1	525	-73.502%
2025-11-24	42.3200	42.3200	38.5100	38.5100	-12.098%	3	525	-74.163%
2025-11-20	38.9500	43.8100	38.9500	43.8100	-2.644%	2	525	-77.288%
2025-11-19	42.9500	45.2000	42.9500	45.0000	-6.054%	28	528	-77.889%
2025-11-18	47.8500	47.9000	47.8500	47.9000	-2.642%	3	515	-79.228%
2025-11-13	49.2000	49.2000	49.2000	49.2000	+16.230%	1	514	-79.776%
2025-11-10	42.3300	42.3300	42.3300	42.3300	+2.993%	4	513	-76.494%
2025-11-05	40.6000	41.1000	40.6000	41.1000	-5.950%	16	513	-75.791%
2025-11-04	43.5500	43.7000	43.5500	43.7000	+7.635%	41	528	-77.231%
2025-11-03	40.6500	40.6500	40.6000	40.6000	+3.651%	5	507	-75.493%
2025-10-28	39.4500	39.4500	39.1700	39.1700	-17.083%	7	507	-74.598%
2025-10-21	46.9600	47.2400	46.9600	47.2400	+0.085%	2	514	-78.937%
2025-10-16	47.2000	47.2000	47.2000	47.2000	+7.763%	2	514	-78.919%
2025-10-15	43.8000	43.8000	43.8000	43.8000	-9.858%	14	514	-77.283%
2025-10-14	48.5900	48.5900	48.5900	48.5900	+12.869%	6	500	-79.523%
2025-10-13	43.8000	43.8000	43.0000	43.0500	-15.918%	4	494	-76.887%
2025-10-10	51.2000	51.2000	51.2000	51.2000	+11.790%	1	495	-80.566%
2025-10-09	45.8000	45.8000	45.8000	45.8000	-2.032%	1	495	-78.275%
2025-10-08	45.2500	46.7500	45.2500	46.7500	+11.976%	15	494	-78.717%
2025-10-02	41.7500	41.7500	41.7500	41.7500	-15.228%	1	481	-76.168%
2025-10-01	49.2500	49.2500	49.2500	49.2500	-2.764%	2	480	-79.797%
2025-09-30	50.2000	50.6500	50.2000	50.6500	+1.300%	3	480	-80.355%
2025-09-29	48.4500	50.0000	48.4500	50.0000	+6.202%	2	478	-80.100%
2025-09-25	46.8200	47.0800	46.8200	47.0800	+2.237%	2	478	-78.866%
2025-09-24	47.9500	48.0000	45.8000	46.0500	+3.020%	523	621	-78.393%
2025-09-23	44.7100	44.7100	44.2600	44.7000	-0.534%	4	116	-77.740%
2025-09-19	44.9400	44.9400	44.9400	44.9400	+6.392%	1	115	-77.859%
2025-09-18	42.4300	42.4300	41.8500	42.2400	-0.377%	6	114	-76.444%
2025-09-17	42.4000	42.4000	42.4000	42.4000	+13.248%	1	113	-76.533%
2025-09-15	37.4400	37.4400	37.4400	37.4400	-1.474%	1	113	-73.424%
2025-09-12	38.8000	39.0700	37.7000	38.0000	-2.062%	110	114	-73.816%
2025-09-11	38.5000	38.8000	38.5000	38.8000	+1.518%	2	17	-74.356%
2025-09-10	37.7900	38.2200	37.7900	38.2200	-6.894%	9	15	-73.967%
2025-09-08	40.4000	41.0500	39.9000	41.0500	-9.641%	11	14	-75.761%
2025-09-05	43.2300	45.4300	43.2300	45.4300	-24.208%	10	11	-78.098%
2025-08-15	59.9400	59.9400	59.9400	59.9400	0.000%	1	1	-83.400%