Dark

AVGO20260821P340
AVGO Aug 21 2026 340.00 Put (AVGO260821P00340000)
option OPRA

Expired

Aug 20, 2026

0.0500-79.167%(-0.1900)2,100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1700	0.2400	0.0200	0.0500	-79.167%	2,100	9,660	0.000%
2026-08-19	0.2000	0.8200	0.1200	0.2400	+100.000%	2,760	10,225	-79.167%
2026-08-18	0.0700	0.1500	0.0600	0.1200	+200.000%	537	10,140	-58.333%
2026-08-17	0.1200	0.1200	0.0300	0.0400	-42.857%	129	10,262	+25.000%
2026-08-14	0.1700	0.1700	0.0700	0.0700	-12.500%	587	10,290	-28.571%
2026-08-13	0.1800	0.1800	0.0600	0.0800	-11.111%	49	10,309	-37.500%
2026-08-12	0.1600	0.1600	0.0600	0.0900	-57.143%	59	10,332	-44.444%
2026-08-11	0.1400	0.3300	0.1200	0.2100	+23.529%	58	10,376	-76.190%
2026-08-10	0.1900	0.2200	0.1100	0.1700	-22.727%	419	10,396	-70.588%
2026-08-07	0.4000	0.4400	0.2100	0.2200	-53.191%	179	10,531	-77.273%
2026-08-06	0.6200	0.8000	0.4300	0.4700	-32.857%	1,004	10,652	-89.362%
2026-08-05	1.0100	1.0100	0.5900	0.7000	-30.693%	923	10,766	-92.857%
2026-08-04	1.4900	1.8600	0.9700	1.0100	-57.563%	902	11,475	-95.050%
2026-08-03	3.3900	4.5500	2.3400	2.3800	-21.711%	326	11,882	-97.899%
2026-07-31	2.7900	4.7000	2.5400	3.0400	-20.000%	643	11,916	-98.355%
2026-07-30	4.5500	5.3300	3.6000	3.8000	-52.500%	306	12,141	-98.684%
2026-07-29	6.1500	8.0000	4.9300	8.0000	+48.148%	560	12,224	-99.375%
2026-07-28	6.5100	7.6800	5.1100	5.4000	-5.263%	1,017	12,184	-99.074%
2026-07-27	4.6000	7.3500	4.5000	5.7000	-10.236%	2,439	12,223	-99.123%
2026-07-24	5.5400	6.4600	4.9200	6.3500	+27.000%	411	10,399	-99.213%
2026-07-23	5.5000	5.9000	4.5000	5.0000	+2.041%	211	10,403	-99.000%
2026-07-22	6.9000	6.9000	4.8000	4.9000	-22.222%	1,243	10,396	-98.980%
2026-07-21	6.2000	7.6800	5.8000	6.3000	-26.488%	581	9,420	-99.206%
2026-07-20	8.8000	9.0000	7.5000	8.5700	-22.091%	286	9,414	-99.417%
2026-07-17	11.8500	14.3500	9.1400	11.0000	+18.026%	672	9,302	-99.545%
2026-07-16	7.6000	10.1300	7.3000	9.3200	+52.288%	1,071	9,263	-99.464%
2026-07-15	6.2500	7.3000	5.7500	6.1200	-13.559%	259	8,748	-99.183%
2026-07-14	6.8000	7.5500	6.1000	7.0800	-11.500%	773	8,667	-99.294%
2026-07-13	6.9000	8.0000	6.4000	8.0000	+35.364%	328	8,335	-99.375%
2026-07-10	6.9600	6.9600	5.8900	5.9100	-9.771%	1,030	8,145	-99.154%
2026-07-09	6.4000	8.2900	5.8500	6.5500	-22.393%	531	8,715	-99.237%
2026-07-08	9.8800	10.6500	8.1300	8.4400	-33.016%	503	8,618	-99.408%
2026-07-07	12.7500	14.0300	11.5500	12.6000	+10.526%	415	8,630	-99.603%
2026-07-06	12.4500	12.4500	10.2500	11.4000	-27.894%	205	8,751	-99.561%
2026-07-02	14.0200	17.0200	11.6000	15.8100	+24.000%	745	8,526	-99.684%
2026-07-01	12.6700	13.2300	11.5000	12.7500	+16.332%	96	8,526	-99.608%
2026-06-30	12.3500	12.3500	10.8500	10.9600	-11.613%	202	8,498	-99.544%
2026-06-29	13.0000	16.2400	11.9000	12.4000	-17.333%	197	8,475	-99.597%
2026-06-26	14.1800	15.3800	12.7300	15.0000	+21.556%	249	8,438	-99.667%
2026-06-25	13.5000	13.5000	10.3700	12.3400	-0.884%	153	8,413	-99.595%
2026-06-24	10.3200	13.0500	10.1800	12.4500	+4.622%	230	8,394	-99.598%
2026-06-23	11.1000	12.2600	9.8300	11.9000	+27.957%	222	8,339	-99.580%
2026-06-22	7.1000	9.3000	7.1000	9.3000	+23.016%	447	8,318	-99.462%
2026-06-18	7.6500	8.3900	7.5000	7.5600	-31.273%	194	8,284	-99.339%
2026-06-17	10.6500	11.0000	9.1500	11.0000	-13.454%	150	8,284	-99.545%
2026-06-16	10.0300	12.8000	10.0300	12.7100	+34.213%	553	8,310	-99.607%
2026-06-15	11.8000	11.8000	9.3500	9.4700	-32.115%	218	8,265	-99.472%
2026-06-12	14.1700	14.7200	13.2000	13.9500	+6.084%	891	8,305	-99.642%
2026-06-11	16.5700	16.5700	12.6900	13.1500	-21.021%	1,102	7,611	-99.620%
2026-06-10	13.6500	17.4500	13.6500	16.6500	+40.506%	1,051	7,090	-99.700%
2026-06-09	9.7500	17.7200	9.3000	11.8500	+12.429%	338	6,447	-99.578%
2026-06-08	11.3800	12.2000	10.4500	10.5400	-23.345%	211	6,248	-99.526%
2026-06-05	9.3900	14.1000	9.3900	13.7500	+77.878%	837	6,208	-99.636%
2026-06-04	10.5000	10.9300	7.0300	7.7300	+68.410%	2,467	5,982	-99.353%
2026-06-03	4.8000	5.0300	4.4500	4.5900	-7.646%	40	3,762	-98.911%
2026-06-02	5.0000	5.6000	4.8400	4.9700	-26.370%	105	3,778	-98.994%
2026-06-01	6.8400	6.8400	6.3300	6.7500	-2.174%	51	3,779	-99.259%
2026-05-29	7.7300	7.9000	6.8700	6.9000	-17.857%	137	3,767	-99.275%
2026-05-28	10.4000	10.5500	8.3500	8.4000	-14.721%	89	3,712	-99.405%
2026-05-27	9.0700	10.2000	9.0700	9.8500	+2.178%	13	3,686	-99.492%
2026-05-26	9.5300	9.7500	8.5500	9.6400	-12.760%	320	3,685	-99.481%
2026-05-22	10.8100	11.6000	10.7500	11.0500	-4.329%	52	3,611	-99.548%
2026-05-21	11.5900	11.6000	11.4000	11.5500	+1.316%	9	3,609	-99.567%
2026-05-20	11.4000	11.5800	10.9500	11.4000	-6.557%	417	3,609	-99.561%
2026-05-19	12.9500	13.2800	11.7000	12.2000	+9.910%	352	2,201	-99.590%
2026-05-18	11.6000	12.6000	11.0500	11.1000	+1.835%	1,767	2,201	-99.550%
2026-05-15	10.8500	11.2000	10.4000	10.9000	+11.795%	510	2,201	-99.541%
2026-05-14	10.6300	11.0300	9.1700	9.7500	-22.619%	216	1,793	-99.487%
2026-05-13	13.4000	13.8300	12.1500	12.6000	+1.859%	341	1,653	-99.603%
2026-05-12	11.6700	13.2000	11.6700	12.3700	+12.149%	35	1,653	-99.596%
2026-05-11	11.2000	11.4300	10.8000	11.0300	-4.502%	16	1,653	-99.547%
2026-05-08	11.8500	11.8500	10.8800	11.5500	-10.465%	114	1,654	-99.567%
2026-05-07	12.3000	14.0000	11.4000	12.9000	+8.403%	245	1,609	-99.612%
2026-05-06	11.3500	11.9100	11.3500	11.9000	+3.478%	43	1,467	-99.580%
2026-05-05	11.2200	11.5000	11.0700	11.5000	-8.730%	29	1,469	-99.565%
2026-05-04	12.2500	13.8200	12.2500	12.6000	+5.000%	8	1,465	-99.603%
2026-05-01	12.1000	12.2500	12.0000	12.0000	-9.774%	7	1,459	-99.583%
2026-04-30	13.4700	14.8000	13.0500	13.3000	-22.358%	43	1,459	-99.624%
2026-04-29	16.3000	17.1300	16.3000	17.1300	+3.505%	58	1,475	-99.708%
2026-04-28	16.9700	18.2500	16.5500	16.5500	+14.296%	322	1,469	-99.698%
2026-04-27	14.1300	14.6500	14.1300	14.4800	+3.651%	69	1,206	-99.655%
2026-04-24	14.8200	15.3000	13.9700	13.9700	-5.095%	167	1,140	-99.642%
2026-04-23	14.3200	14.7200	13.6000	14.7200	+0.136%	349	1,259	-99.660%
2026-04-22	15.4800	15.5100	14.2100	14.7000	-15.274%	36	1,057	-99.660%
2026-04-21	17.5300	17.5300	16.3000	17.3500	-1.140%	52	1,047	-99.712%
2026-04-20	16.5400	17.7000	16.5400	17.5500	+7.801%	157	1,047	-99.715%
2026-04-17	17.0000	17.0000	16.2800	16.2800	-10.549%	32	1,009	-99.693%
2026-04-16	18.3000	18.3000	18.1200	18.2000	-6.667%	12	995	-99.725%
2026-04-15	19.7000	20.2100	19.2500	19.5000	-12.946%	34	986	-99.744%
2026-04-14	23.1200	23.1200	21.8500	22.4000	-6.861%	41	976	-99.777%
2026-04-13	25.9500	25.9500	24.0500	24.0500	-8.936%	328	960	-99.792%
2026-04-10	25.6200	26.6500	25.3000	26.4100	-12.867%	257	673	-99.811%
2026-04-09	31.5300	31.5300	30.3100	30.3100	-6.306%	4	524	-99.835%
2026-04-08	32.9500	34.1500	32.3500	32.3500	-22.645%	17	522	-99.845%
2026-04-07	40.6000	41.8200	40.6000	41.8200	-14.145%	11	523	-99.880%
2026-04-01	49.2000	49.2000	48.7100	48.7100	-7.694%	3	513	-99.897%
2026-03-31	57.0000	57.0000	52.7700	52.7700	-14.612%	12	510	-99.905%
2026-03-30	60.8500	61.8000	60.8500	61.8000	+5.425%	3	511	-99.919%
2026-03-27	57.5400	58.6200	57.5400	58.6200	+11.721%	3	512	-99.915%
2026-03-26	51.5200	52.4700	51.5200	52.4700	+12.597%	14	513	-99.905%
2026-03-25	47.3000	47.3000	46.6000	46.6000	-4.016%	2	507	-99.893%
2026-03-24	49.0000	49.0000	48.5500	48.5500	+6.750%	3	507	-99.897%
2026-03-23	51.2000	51.2000	44.1500	45.4800	-10.560%	120	507	-99.890%
2026-03-20	50.8000	50.8500	50.8000	50.8500	-6.440%	5	544	-99.902%
2026-03-19	54.3500	54.3500	54.3500	54.3500	+11.487%	2	544	-99.908%
2026-03-18	47.0000	48.7500	47.0000	48.7500	+2.957%	5	545	-99.897%
2026-03-17	48.0000	49.1500	47.3500	47.3500	+2.135%	17	545	-99.894%
2026-03-16	48.0800	48.0800	45.4500	46.3600	-7.520%	52	544	-99.892%
2026-03-13	44.1200	50.1700	44.1200	50.1300	+15.507%	16	552	-99.900%
2026-03-12	44.2500	44.2500	43.0300	43.4000	+1.758%	7	559	-99.885%
2026-03-11	41.3200	42.6500	41.3200	42.6500	+1.186%	29	554	-99.883%
2026-03-10	39.4000	42.1500	39.1000	42.1500	-1.288%	51	554	-99.881%
2026-03-09	48.2800	49.6000	41.8500	42.7000	-9.149%	37	559	-99.883%
2026-03-06	43.4600	47.0000	42.0000	47.0000	-2.185%	26	582	-99.894%
2026-03-05	46.5000	48.0500	43.3200	48.0500	-6.518%	25	577	-99.896%
2026-03-04	51.8500	51.8500	50.6500	51.4000	-8.541%	34	566	-99.903%
2026-03-03	56.2000	56.2000	56.2000	56.2000	+2.293%	1	539	-99.911%
2026-03-02	56.5500	56.7500	54.9000	54.9400	-0.920%	97	540	-99.909%
2026-02-27	54.8500	55.4500	54.8500	55.4500	+3.995%	7	514	-99.910%
2026-02-26	54.0300	59.4500	53.3200	53.3200	+6.854%	5	508	-99.906%
2026-02-25	49.9000	49.9000	49.9000	49.9000	-4.952%	2	509	-99.900%
2026-02-24	53.5400	54.1500	52.5000	52.5000	+4.270%	3	509	-99.905%
2026-02-23	49.8500	50.7500	49.8500	50.3500	+4.374%	10	508	-99.901%
2026-02-20	48.2400	48.2400	48.2400	48.2400	-0.433%	1	510	-99.896%
2026-02-19	47.4500	48.4500	47.4500	48.4500	+2.866%	4	509	-99.897%
2026-02-18	47.9000	47.9000	47.0000	47.1000	-8.366%	40	508	-99.894%
2026-02-17	56.3000	56.3000	51.4000	51.4000	-0.772%	6	513	-99.903%
2026-02-12	46.6500	51.8000	46.6500	51.8000	+12.486%	73	512	-99.903%
2026-02-11	44.9000	49.3000	44.9000	46.0500	-0.540%	56	466	-99.891%
2026-02-10	45.6000	46.3500	44.4400	46.3000	+5.829%	47	451	-99.892%
2026-02-09	49.7500	49.7500	42.7500	43.7500	-12.325%	10	431	-99.886%
2026-02-06	58.0100	58.0100	49.9000	49.9000	-13.966%	5	430	-99.900%
2026-02-05	54.0600	58.0500	54.0600	58.0000	-2.027%	113	429	-99.914%
2026-02-04	59.2000	59.2000	59.2000	59.2000	-0.970%	10	420	-99.916%
2026-02-03	56.1000	59.7800	56.1000	59.7800	+18.611%	2	420	-99.916%
2026-01-29	50.4000	50.4000	50.4000	50.4000	+1.347%	1	421	-99.901%
2026-01-28	48.8600	49.7300	48.8600	49.7300	-9.086%	3	421	-99.899%
2026-01-23	54.7500	54.7500	54.7000	54.7000	+3.795%	4	418	-99.909%
2026-01-22	49.9400	52.7000	49.9400	52.7000	-1.862%	5	419	-99.905%
2026-01-21	53.5000	53.7000	53.5000	53.7000	+5.377%	3	418	-99.907%
2026-01-20	49.0000	50.9600	49.0000	50.9600	+21.420%	12	418	-99.902%
2026-01-16	41.9700	41.9700	41.9700	41.9700	-13.392%	1	408	-99.881%
2026-01-14	45.8000	48.4600	45.8000	48.4600	+13.357%	61	408	-99.897%
2026-01-12	42.7500	42.7500	42.7500	42.7500	-2.062%	9	407	-99.883%
2026-01-09	44.0000	44.1000	43.6500	43.6500	-12.961%	5	407	-99.885%
2026-01-08	50.1000	50.1500	50.1000	50.1500	+11.296%	26	409	-99.900%
2026-01-07	45.0600	45.0600	45.0600	45.0600	-2.404%	1	405	-99.889%
2026-01-05	46.6000	48.0000	46.1700	46.1700	+12.610%	5	405	-99.892%
2026-01-02	41.0000	41.0000	41.0000	41.0000	-5.747%	2	403	-99.878%
2025-12-31	43.5000	43.5000	43.5000	43.5000	-1.024%	3	405	-99.885%
2025-12-29	45.5000	45.5000	43.7400	43.9500	+0.342%	250	405	-99.886%
2025-12-24	43.8000	43.8000	43.8000	43.8000	+0.852%	1	260	-99.886%
2025-12-23	43.3000	44.1900	43.3000	43.4300	-7.596%	12	260	-99.885%
2025-12-22	47.0000	47.0500	47.0000	47.0000	-4.858%	6	248	-99.894%
2025-12-19	49.4000	49.4000	49.4000	49.4000	-6.084%	1	244	-99.899%
2025-12-18	52.0200	54.6500	52.0100	52.6000	+1.018%	39	244	-99.905%
2025-12-17	51.8000	52.0700	51.8000	52.0700	+5.469%	3	205	-99.904%
2025-12-16	47.6500	50.3900	47.6500	49.3700	+4.376%	16	202	-99.899%
2025-12-15	44.6700	47.3000	44.6700	47.3000	+7.769%	4	199	-99.894%
2025-12-12	39.0000	43.8900	39.0000	43.8900	+17.826%	9	201	-99.886%
2025-12-04	37.3000	37.3000	37.2500	37.2500	-2.868%	9	194	-99.866%
2025-12-02	38.2500	38.3500	38.2500	38.3500	+5.011%	20	194	-99.870%
2025-12-01	36.5200	36.5200	36.5200	36.5200	+4.016%	2	194	-99.863%
2025-11-26	38.7500	38.7500	35.1100	35.1100	-7.969%	7	195	-99.858%
2025-11-25	41.6400	41.9800	38.1500	38.1500	-29.221%	7	195	-99.869%
2025-11-21	58.5000	58.5000	53.9000	53.9000	+7.800%	2	195	-99.907%
2025-11-19	47.4500	50.0100	47.4500	50.0000	-5.123%	57	195	-99.900%
2025-11-18	52.7000	52.7000	52.7000	52.7000	+1.934%	1	188	-99.905%
2025-11-07	52.6500	53.4500	51.7000	51.7000	+14.254%	150	190	-99.903%
2025-11-05	45.2500	45.2500	45.2500	45.2500	+13.125%	1	129	-99.890%
2025-10-29	39.8000	40.1000	39.8000	40.0000	-22.103%	17	128	-99.875%
2025-10-15	51.3500	51.3500	51.3500	51.3500	-3.387%	3	124	-99.903%
2025-10-14	53.1500	53.1500	53.1500	53.1500	+2.606%	11	124	-99.906%
2025-10-08	50.5000	51.8000	50.5000	51.8000	+1.073%	10	126	-99.903%
2025-10-02	52.3500	52.3500	51.2500	51.2500	-4.062%	86	117	-99.902%
2025-10-01	53.4200	53.4200	53.4200	53.4200	-4.351%	1	39	-99.906%
2025-09-30	55.8500	55.8500	55.8500	55.8500	+0.812%	1	39	-99.910%
2025-09-29	55.4000	55.4000	55.4000	55.4000	+5.867%	2	38	-99.910%
2025-09-26	52.3300	52.3300	52.3300	52.3300	+4.305%	1	36	-99.904%
2025-09-22	48.7100	50.1700	48.7100	50.1700	+3.872%	3	36	-99.900%
2025-09-19	48.4600	48.7000	48.3000	48.3000	+0.270%	3	37	-99.896%
2025-09-18	48.1700	48.1700	48.1700	48.1700	+0.042%	1	38	-99.896%
2025-09-17	45.4500	48.1500	45.4500	48.1500	+11.201%	6	38	-99.896%
2025-09-16	43.3000	43.3000	43.3000	43.3000	+3.812%	1	33	-99.885%
2025-09-15	41.7400	41.7400	41.7100	41.7100	-3.382%	2	32	-99.880%
2025-09-12	43.5500	43.8200	42.3500	43.1700	+0.325%	24	30	-99.884%
2025-09-11	41.7300	43.0300	41.7300	43.0300	+1.846%	2	17	-99.884%
2025-09-10	40.9500	42.2500	40.6200	42.2500	-15.331%	12	17	-99.882%
2025-09-09	47.6500	49.9000	47.6500	49.9000	+5.141%	4	13	-99.900%
2025-09-08	46.7000	47.4600	46.7000	47.4600	-3.143%	3	10	-99.895%
2025-09-05	47.1000	49.0000	47.1000	49.0000	-22.920%	3	10	-99.898%
2025-09-04	63.1100	63.7000	63.1100	63.5700	-2.200%	6	7	-99.921%
2025-08-13	65.2000	65.2000	65.0000	65.0000	0.000%	2	2	-99.923%