Dark

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

Expired

Aug 20, 2026

0.0600-14.286%(-0.0100)321

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2200	0.2200	0.0100	0.0600	-14.286%	321	6,735	0.000%
2026-08-19	0.0400	0.2400	0.0400	0.0700	+75.000%	1,720	6,652	-14.286%
2026-08-18	0.3800	0.3800	0.0300	0.0400	+33.333%	88	5,570	+50.000%
2026-08-17	0.0300	0.0400	0.0100	0.0300	-25.000%	131	5,590	+100.000%
2026-08-14	0.0700	0.0800	0.0300	0.0400	-50.000%	476	5,567	+50.000%
2026-08-13	0.0500	0.2000	0.0400	0.0800	-50.000%	28	5,310	-25.000%
2026-08-12	0.0700	0.1600	0.0500	0.1600	+45.455%	72	5,325	-62.500%
2026-08-11	0.0900	0.1300	0.0500	0.1100	0.000%	199	5,347	-45.455%
2026-08-10	0.1400	0.2800	0.1000	0.1100	-31.250%	111	5,453	-45.455%
2026-08-07	0.2800	0.2800	0.1300	0.1600	-54.286%	469	5,512	-62.500%
2026-08-06	0.5500	0.5700	0.2700	0.3500	-18.605%	89	5,890	-82.857%
2026-08-05	0.6100	0.6100	0.3900	0.4300	-30.645%	143	5,932	-86.047%
2026-08-04	0.8900	1.1000	0.6200	0.6200	-61.006%	1,097	5,989	-90.323%
2026-08-03	2.5200	3.0400	1.5400	1.5900	-20.101%	586	6,179	-96.226%
2026-07-31	2.0300	3.0200	1.8100	1.9900	-23.166%	618	6,194	-96.985%
2026-07-30	3.8400	3.8400	2.5500	2.5900	-49.216%	790	6,195	-97.683%
2026-07-29	4.0500	5.6500	3.5000	5.1000	+36.364%	545	6,554	-98.824%
2026-07-28	5.0000	5.5300	3.6900	3.7400	-6.500%	744	6,523	-98.396%
2026-07-27	3.2900	5.0500	3.1300	4.0000	-4.762%	352	6,680	-98.500%
2026-07-24	3.8500	4.5000	3.5000	4.2000	+10.526%	185	6,715	-98.571%
2026-07-23	3.6700	4.1000	3.2500	3.8000	+2.703%	191	6,707	-98.421%
2026-07-22	5.6500	5.6500	3.5000	3.7000	-22.432%	1,050	6,697	-98.378%
2026-07-21	4.6000	5.6500	4.6000	4.7700	-22.439%	151	6,139	-98.742%
2026-07-20	6.4600	6.7400	5.7500	6.1500	-25.455%	124	6,163	-99.024%
2026-07-17	8.6200	10.8300	6.8500	8.2500	+11.789%	536	6,140	-99.273%
2026-07-16	5.7500	7.5600	5.2600	7.3800	+64.000%	422	5,977	-99.187%
2026-07-15	4.5000	5.4000	4.3000	4.5000	-12.959%	526	5,864	-98.667%
2026-07-14	4.9200	5.7000	4.5000	5.1700	-12.224%	482	5,943	-98.839%
2026-07-13	5.0500	6.0000	4.8500	5.8900	+30.310%	391	5,816	-98.981%
2026-07-10	5.1500	5.3100	4.4500	4.5200	-9.600%	961	5,702	-98.673%
2026-07-09	5.7500	6.3700	4.5000	5.0000	-23.896%	502	5,703	-98.800%
2026-07-08	7.7000	8.2000	6.1900	6.5700	-30.255%	811	5,693	-99.087%
2026-07-07	10.0700	10.8300	8.8500	9.4200	+10.563%	256	5,894	-99.363%
2026-07-06	9.6500	9.6500	8.0000	8.5200	-32.112%	420	5,894	-99.296%
2026-07-02	10.6500	13.3000	8.9500	12.5500	+26.131%	430	5,655	-99.522%
2026-07-01	10.0000	10.3000	9.3100	9.9500	+17.059%	397	5,655	-99.397%
2026-06-30	9.7000	9.7500	8.3000	8.5000	-12.821%	117	5,602	-99.294%
2026-06-29	10.0500	12.6500	9.3000	9.7500	-20.082%	808	5,603	-99.385%
2026-06-26	11.0000	12.2000	10.0500	12.2000	+25.773%	420	5,189	-99.508%
2026-06-25	8.1000	10.0000	8.1000	9.7000	+2.105%	308	5,455	-99.381%
2026-06-24	8.1400	10.1500	7.9000	9.5000	+3.825%	326	5,276	-99.368%
2026-06-23	9.6500	9.6500	7.7000	9.1500	+27.083%	198	5,246	-99.344%
2026-06-22	6.3500	7.2500	6.0500	7.2000	+19.008%	612	5,182	-99.167%
2026-06-18	6.2000	6.5600	5.9500	6.0500	-27.108%	88	4,717	-99.008%
2026-06-17	8.4900	9.0000	7.1300	8.3000	-16.415%	727	4,717	-99.277%
2026-06-16	7.4500	10.0500	7.4500	9.9300	+33.827%	369	4,748	-99.396%
2026-06-15	8.5800	8.5800	7.4000	7.4200	-32.237%	423	4,514	-99.191%
2026-06-12	11.5300	11.8000	10.7000	10.9500	+7.353%	433	4,282	-99.452%
2026-06-11	13.5000	13.5000	10.2000	10.2000	-26.087%	140	4,361	-99.412%
2026-06-10	10.9700	14.0000	10.9700	13.8000	+41.538%	1,154	4,335	-99.565%
2026-06-09	8.0000	14.3700	7.1000	9.7500	+16.071%	860	3,883	-99.385%
2026-06-08	8.9500	9.6600	8.3000	8.4000	-23.636%	103	3,333	-99.286%
2026-06-05	7.1700	11.3500	6.9500	11.0000	+83.333%	721	3,325	-99.455%
2026-06-04	8.4000	8.7000	5.6200	6.0000	+65.289%	1,108	3,062	-99.000%
2026-06-03	4.2000	4.2000	3.5000	3.6300	-14.588%	97	2,413	-98.347%
2026-06-02	4.4400	4.5300	3.9500	4.2500	-19.355%	43	2,449	-98.588%
2026-06-01	5.2000	5.3900	4.9800	5.2700	-16.349%	28	2,476	-98.861%
2026-05-29	6.2000	6.3500	5.9000	6.3000	-8.696%	39	2,469	-99.048%
2026-05-28	8.3500	8.5500	6.6700	6.9000	-12.658%	43	2,465	-99.130%
2026-05-27	7.1000	8.3600	7.1000	7.9000	+0.509%	24	2,463	-99.241%
2026-05-26	7.6500	7.9500	7.0000	7.8600	-14.098%	66	2,457	-99.237%
2026-05-22	8.9500	9.1500	8.8500	9.1500	-4.389%	1,238	2,809	-99.344%
2026-05-21	9.0700	9.6500	9.0700	9.5700	+3.459%	9	2,806	-99.373%
2026-05-20	9.7000	9.7000	9.1500	9.2500	-7.500%	47	2,806	-99.351%
2026-05-19	10.5600	10.8500	9.9000	10.0000	+8.696%	130	2,791	-99.400%
2026-05-18	9.6000	9.7000	9.2000	9.2000	+1.099%	56	2,791	-99.348%
2026-05-15	9.2000	9.4000	8.6900	9.1000	+15.924%	153	2,791	-99.341%
2026-05-14	10.1000	10.1000	7.8000	7.8500	-24.519%	1,289	2,734	-99.236%
2026-05-13	12.0500	12.2200	10.1500	10.4000	+0.775%	20	1,648	-99.423%
2026-05-12	10.1000	11.1000	9.7000	10.3200	+14.667%	24	1,648	-99.419%
2026-05-11	9.3600	9.3600	9.0000	9.0000	-4.762%	67	1,648	-99.333%
2026-05-08	9.8000	9.8000	9.1300	9.4500	-16.372%	78	1,624	-99.365%
2026-05-07	10.1500	11.9100	10.1500	11.3000	+14.141%	28	1,610	-99.469%
2026-05-06	9.5000	10.3200	9.5000	9.9000	+4.762%	15	1,596	-99.394%
2026-05-05	10.0000	10.0000	9.3000	9.4500	-10.427%	200	1,591	-99.365%
2026-05-04	10.0200	11.5000	10.0200	10.5500	+4.455%	78	1,561	-99.431%
2026-05-01	10.3700	10.3700	10.1000	10.1000	-8.845%	174	1,459	-99.406%
2026-04-30	12.4500	12.4500	11.0100	11.0800	-23.162%	18	1,459	-99.458%
2026-04-29	14.1500	14.4200	13.5700	14.4200	+3.000%	27	1,459	-99.584%
2026-04-28	15.0500	15.2000	13.9300	14.0000	+13.729%	42	1,450	-99.571%
2026-04-27	12.1800	12.3500	12.1800	12.3100	+2.583%	42	1,428	-99.513%
2026-04-24	13.4000	13.4000	11.9000	12.0000	+4.076%	387	1,441	-99.500%
2026-04-23	11.9000	12.3400	11.5300	11.5300	-7.981%	27	1,179	-99.480%
2026-04-22	12.8500	13.5500	12.5300	12.5300	-12.986%	32	1,175	-99.521%
2026-04-21	14.4500	14.5500	14.4000	14.4000	-4.000%	13	1,176	-99.583%
2026-04-20	14.2000	15.2800	14.2000	15.0000	+5.634%	42	1,182	-99.600%
2026-04-17	14.2200	14.6700	14.0400	14.2000	-8.269%	42	1,173	-99.577%
2026-04-16	16.0100	16.1000	15.3000	15.4800	-8.673%	29	1,170	-99.612%
2026-04-15	17.1200	17.3500	16.5500	16.9500	-9.696%	43	1,173	-99.646%
2026-04-14	18.8300	19.3600	18.7700	18.7700	-9.673%	12	1,163	-99.680%
2026-04-13	22.8000	22.8000	20.6200	20.7800	-8.094%	102	1,165	-99.711%
2026-04-10	23.0000	23.1500	21.8000	22.6100	-14.356%	141	1,137	-99.735%
2026-04-09	26.9000	27.6500	25.5800	26.4000	-6.516%	48	1,106	-99.773%
2026-04-08	27.0900	28.7500	27.0900	28.2400	-22.842%	20	1,114	-99.788%
2026-04-07	36.0500	37.8000	35.2200	36.6000	-16.438%	25	1,126	-99.836%
2026-04-06	43.6500	43.8000	43.6500	43.8000	-0.793%	2	1,129	-99.863%
2026-04-02	43.9800	44.1500	43.9000	44.1500	+1.611%	8	1,124	-99.864%
2026-04-01	44.0000	44.0000	43.3500	43.4500	-4.547%	4	1,124	-99.862%
2026-03-31	46.6800	46.6800	45.5200	45.5200	-19.930%	4	1,122	-99.868%
2026-03-30	53.7200	56.8500	53.7200	56.8500	+11.471%	20	1,122	-99.894%
2026-03-27	51.0000	51.0000	51.0000	51.0000	+11.940%	1	1,122	-99.882%
2026-03-26	44.9000	45.5600	44.3500	45.5600	+6.999%	7	1,122	-99.868%
2026-03-25	39.7800	42.5800	39.7800	42.5800	+1.140%	7	1,116	-99.859%
2026-03-24	42.8500	42.8500	42.1000	42.1000	+6.880%	48	1,112	-99.857%
2026-03-23	39.3900	39.3900	39.3900	39.3900	-17.577%	2	1,090	-99.848%
2026-03-20	44.4400	47.7900	44.4400	47.7900	+11.010%	15	1,092	-99.874%
2026-03-19	47.2000	47.2000	43.0500	43.0500	-3.128%	3	1,090	-99.861%
2026-03-18	41.0500	44.4400	41.0500	44.4400	+4.565%	46	1,093	-99.865%
2026-03-17	42.0300	43.4500	41.6000	42.5000	+2.831%	40	1,067	-99.859%
2026-03-16	42.6500	42.6500	40.2000	41.3300	-5.639%	84	1,042	-99.855%
2026-03-13	39.8600	45.0000	37.9500	43.8000	+14.900%	238	1,040	-99.863%
2026-03-12	39.5500	39.5500	38.1000	38.1200	+3.083%	29	834	-99.843%
2026-03-11	37.4500	37.9500	36.4600	36.9800	+3.731%	63	836	-99.838%
2026-03-10	34.1500	36.0500	34.1500	35.6500	-5.463%	15	835	-99.832%
2026-03-09	41.7500	41.7500	37.2000	37.7100	-12.607%	24	834	-99.841%
2026-03-06	40.0500	43.7500	37.1000	43.1500	+2.861%	143	873	-99.861%
2026-03-05	42.2000	42.4800	38.2100	41.9500	-6.152%	53	800	-99.857%
2026-03-04	46.3000	46.3000	44.7000	44.7000	-10.421%	75	823	-99.866%
2026-03-03	52.5500	52.5500	49.9000	49.9000	+1.733%	21	834	-99.880%
2026-03-02	49.0000	49.1000	48.8000	49.0500	-0.909%	14	834	-99.878%
2026-02-27	49.4500	49.6000	48.9000	49.5000	+1.538%	20	847	-99.879%
2026-02-26	49.2500	54.0500	48.7500	48.7500	+11.556%	58	846	-99.877%
2026-02-25	44.3500	44.3500	43.6000	43.7000	-7.021%	20	793	-99.863%
2026-02-24	51.0500	51.0500	45.4300	47.0000	+0.858%	66	793	-99.872%
2026-02-23	42.3000	46.6000	42.0000	46.6000	+6.758%	50	760	-99.871%
2026-02-20	43.0000	44.0500	42.2500	43.6500	-0.795%	67	750	-99.863%
2026-02-19	41.7500	44.1500	41.7500	44.0000	+1.033%	87	721	-99.864%
2026-02-18	42.6000	43.5500	41.3500	43.5500	+1.752%	29	714	-99.862%
2026-02-17	50.5500	50.5500	42.8000	42.8000	-8.839%	30	699	-99.860%
2026-02-13	47.2500	48.2000	45.5000	46.9500	+0.903%	31	679	-99.872%
2026-02-12	43.7400	46.7200	43.7400	46.5300	+10.918%	193	679	-99.871%
2026-02-11	41.5000	43.8000	41.5000	41.9500	0.000%	9	501	-99.857%
2026-02-10	40.2200	41.9500	40.2200	41.9500	+7.152%	115	496	-99.857%
2026-02-09	43.2000	43.4500	37.9000	39.1500	-11.904%	37	567	-99.847%
2026-02-06	44.4000	44.8500	44.4000	44.4400	-19.783%	4	561	-99.865%
2026-02-05	52.9500	55.4000	52.9500	55.4000	-8.080%	5	559	-99.892%
2026-02-04	53.1000	60.2700	53.1000	60.2700	+18.946%	20	558	-99.900%
2026-02-03	50.2000	50.6700	50.2000	50.6700	+17.021%	3	563	-99.882%
2026-02-02	43.2500	43.3000	43.2500	43.3000	-3.991%	2	566	-99.861%
2026-01-29	42.8000	45.1000	42.8000	45.1000	+2.968%	9	566	-99.867%
2026-01-27	43.8000	43.8000	43.8000	43.8000	-3.736%	2	567	-99.863%
2026-01-26	45.6500	45.6500	45.5000	45.5000	-8.136%	17	565	-99.868%
2026-01-23	51.3700	51.6600	48.5000	49.5300	+5.450%	16	575	-99.879%
2026-01-22	43.0000	46.9700	43.0000	46.9700	+2.264%	10	578	-99.872%
2026-01-21	45.7500	48.0000	45.1400	45.9300	+2.067%	11	572	-99.869%
2026-01-20	43.8600	45.0000	43.8600	45.0000	+6.257%	2	569	-99.867%
2026-01-14	42.9800	42.9800	41.9000	42.3500	+16.027%	14	567	-99.858%
2026-01-13	36.5000	36.5000	36.5000	36.5000	-7.243%	2	566	-99.836%
2026-01-09	41.3000	41.3000	39.3500	39.3500	-11.374%	6	564	-99.848%
2026-01-08	44.4000	44.4000	44.4000	44.4000	+7.767%	1	563	-99.865%
2026-01-05	42.1000	42.1000	41.2000	41.2000	+6.158%	21	562	-99.854%
2025-12-29	38.8100	38.9200	38.8100	38.8100	+1.332%	7	565	-99.845%
2025-12-24	37.7500	38.3000	37.7500	38.3000	-9.134%	2	570	-99.843%
2025-12-22	42.2000	42.2000	41.9600	42.1500	-6.810%	25	570	-99.858%
2025-12-19	44.4500	45.2300	44.2000	45.2300	-3.478%	9	584	-99.867%
2025-12-18	48.1500	48.1500	46.8600	46.8600	-4.756%	4	591	-99.872%
2025-12-17	44.8400	50.3500	44.8100	49.2000	+15.493%	90	589	-99.878%
2025-12-16	42.6000	42.6000	42.6000	42.6000	-3.467%	10	539	-99.859%
2025-12-15	40.2900	44.1300	40.2900	44.1300	+18.661%	9	546	-99.864%
2025-12-12	33.5000	39.1600	33.5000	37.1900	+23.967%	40	546	-99.839%
2025-12-09	30.0000	30.0000	30.0000	30.0000	-7.092%	1	530	-99.800%
2025-12-02	32.2900	32.2900	32.2900	32.2900	-3.265%	1	530	-99.814%
2025-12-01	32.9300	33.5000	32.9300	33.3800	+9.622%	4	530	-99.820%
2025-11-28	31.1800	31.1800	30.4500	30.4500	-4.516%	2	527	-99.803%
2025-11-26	34.5500	34.5500	31.8900	31.8900	-15.073%	5	525	-99.812%
2025-11-25	37.5500	37.5500	37.5500	37.5500	-2.493%	1	525	-99.840%
2025-11-24	42.3200	42.3200	38.5100	38.5100	-12.098%	3	525	-99.844%
2025-11-20	38.9500	43.8100	38.9500	43.8100	-2.644%	2	525	-99.863%
2025-11-19	42.9500	45.2000	42.9500	45.0000	-6.054%	28	528	-99.867%
2025-11-18	47.8500	47.9000	47.8500	47.9000	-2.642%	3	515	-99.875%
2025-11-13	49.2000	49.2000	49.2000	49.2000	+16.230%	1	514	-99.878%
2025-11-10	42.3300	42.3300	42.3300	42.3300	+2.993%	4	513	-99.858%
2025-11-05	40.6000	41.1000	40.6000	41.1000	-5.950%	16	513	-99.854%
2025-11-04	43.5500	43.7000	43.5500	43.7000	+7.635%	41	528	-99.863%
2025-11-03	40.6500	40.6500	40.6000	40.6000	+3.651%	5	507	-99.852%
2025-10-28	39.4500	39.4500	39.1700	39.1700	-17.083%	7	507	-99.847%
2025-10-21	46.9600	47.2400	46.9600	47.2400	+0.085%	2	514	-99.873%
2025-10-16	47.2000	47.2000	47.2000	47.2000	+7.763%	2	514	-99.873%
2025-10-15	43.8000	43.8000	43.8000	43.8000	-9.858%	14	514	-99.863%
2025-10-14	48.5900	48.5900	48.5900	48.5900	+12.869%	6	500	-99.877%
2025-10-13	43.8000	43.8000	43.0000	43.0500	-15.918%	4	494	-99.861%
2025-10-10	51.2000	51.2000	51.2000	51.2000	+11.790%	1	495	-99.883%
2025-10-09	45.8000	45.8000	45.8000	45.8000	-2.032%	1	495	-99.869%
2025-10-08	45.2500	46.7500	45.2500	46.7500	+11.976%	15	494	-99.872%
2025-10-02	41.7500	41.7500	41.7500	41.7500	-15.228%	1	481	-99.856%
2025-10-01	49.2500	49.2500	49.2500	49.2500	-2.764%	2	480	-99.878%
2025-09-30	50.2000	50.6500	50.2000	50.6500	+1.300%	3	480	-99.882%
2025-09-29	48.4500	50.0000	48.4500	50.0000	+6.202%	2	478	-99.880%
2025-09-25	46.8200	47.0800	46.8200	47.0800	+2.237%	2	478	-99.873%
2025-09-24	47.9500	48.0000	45.8000	46.0500	+3.020%	523	621	-99.870%
2025-09-23	44.7100	44.7100	44.2600	44.7000	-0.534%	4	116	-99.866%
2025-09-19	44.9400	44.9400	44.9400	44.9400	+6.392%	1	115	-99.866%
2025-09-18	42.4300	42.4300	41.8500	42.2400	-0.377%	6	114	-99.858%
2025-09-17	42.4000	42.4000	42.4000	42.4000	+13.248%	1	113	-99.858%
2025-09-15	37.4400	37.4400	37.4400	37.4400	-1.474%	1	113	-99.840%
2025-09-12	38.8000	39.0700	37.7000	38.0000	-2.062%	110	114	-99.842%
2025-09-11	38.5000	38.8000	38.5000	38.8000	+1.518%	2	17	-99.845%
2025-09-10	37.7900	38.2200	37.7900	38.2200	-6.894%	9	15	-99.843%
2025-09-08	40.4000	41.0500	39.9000	41.0500	-9.641%	11	14	-99.854%
2025-09-05	43.2300	45.4300	43.2300	45.4300	-24.208%	10	11	-99.868%
2025-08-15	59.9400	59.9400	59.9400	59.9400	0.000%	1	1	-99.900%