Dark

AVGO20260821P370
AVGO Aug 21 2026 370.00 Put (AVGO260821P00370000)
option OPRA

Expired

Aug 20, 2026

7.75-21.160%(-2.08)488

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.3900	8.3000	5.5500	7.7500	-21.160%	488	5,430	0.000%
2026-08-19	4.6500	13.3200	4.0500	9.8300	+318.298%	1,745	5,680	-21.160%
2026-08-18	2.0400	3.5000	1.8000	2.3500	+155.435%	1,806	6,052	+229.787%
2026-08-17	0.9200	1.0500	0.5500	0.9200	-32.847%	945	5,592	+742.391%
2026-08-14	0.7000	2.1500	0.5800	1.3700	+260.526%	4,113	5,264	+465.693%
2026-08-13	0.5800	0.5800	0.2400	0.3800	-39.683%	186	3,927	+1,939.474%
2026-08-12	0.4700	0.6500	0.4200	0.6300	-29.213%	169	4,015	+1,130.159%
2026-08-11	0.7000	0.9900	0.6000	0.8900	+8.537%	133	4,020	+770.787%
2026-08-10	0.8300	0.8800	0.6500	0.8200	-8.889%	951	4,021	+845.122%
2026-08-07	1.3700	1.4300	0.8700	0.9000	-53.368%	959	4,522	+761.111%
2026-08-06	2.4000	3.1500	1.7100	1.9300	-27.715%	405	4,679	+301.554%
2026-08-05	3.2000	3.2000	2.2400	2.6700	-25.833%	998	4,896	+190.262%
2026-08-04	5.5000	5.7300	3.3000	3.6000	-56.364%	633	5,167	+115.278%
2026-08-03	11.5000	14.0000	7.9000	8.2500	-10.811%	800	5,252	-6.061%
2026-07-31	8.5000	12.9200	7.5500	9.2500	-15.909%	236	5,140	-16.216%
2026-07-30	13.6500	13.8000	10.6000	11.0000	-39.759%	432	5,149	-29.545%
2026-07-29	15.1500	19.1000	13.1600	18.2600	+38.020%	107	5,225	-57.558%
2026-07-28	17.4000	18.7000	13.2300	13.2300	-4.477%	329	5,237	-41.421%
2026-07-27	12.3300	17.7500	12.3000	13.8500	-10.356%	399	5,421	-44.043%
2026-07-24	14.5000	16.0500	12.9500	15.4500	+19.767%	138	5,344	-49.838%
2026-07-23	13.2000	13.8000	11.3300	12.9000	+6.524%	74	5,377	-39.922%
2026-07-22	14.8300	15.5500	11.6500	12.1100	-19.267%	119	5,361	-36.003%
2026-07-21	14.2500	16.7500	14.0000	15.0000	-18.963%	357	5,375	-48.333%
2026-07-20	19.1200	19.3800	16.9400	18.5100	-16.433%	643	5,277	-58.131%
2026-07-17	24.7000	29.0000	19.6700	22.1500	+6.490%	697	4,887	-65.011%
2026-07-16	17.3000	21.7300	16.6500	20.8000	+46.996%	233	4,764	-62.740%
2026-07-15	14.3800	16.3500	12.9700	14.1500	-10.443%	87	4,707	-45.230%
2026-07-14	14.1200	17.0000	14.0000	15.8000	-7.331%	309	4,675	-50.949%
2026-07-13	14.8000	17.3000	14.3700	17.0500	+28.679%	121	4,578	-54.545%
2026-07-10	14.5200	14.5200	12.8300	13.2500	-4.263%	160	4,552	-41.509%
2026-07-09	13.5000	16.2000	12.5300	13.8400	-22.465%	428	4,524	-44.003%
2026-07-08	20.7000	21.9400	16.6000	17.8500	-28.600%	165	4,318	-56.583%
2026-07-07	24.7900	27.5500	23.4800	25.0000	+12.360%	117	4,287	-69.000%
2026-07-06	23.9000	23.9000	20.5200	22.2500	-25.710%	108	4,255	-65.169%
2026-07-02	27.9200	31.4500	23.0000	29.9500	+19.800%	198	4,253	-74.124%
2026-07-01	25.7700	25.9500	23.8400	25.0000	+14.155%	340	4,253	-69.000%
2026-06-30	23.7500	25.1800	21.6300	21.9000	-12.400%	203	4,113	-64.612%
2026-06-29	25.2100	29.9100	23.2000	25.0000	-9.649%	242	4,035	-69.000%
2026-06-26	28.0000	28.8500	24.9100	27.6700	+17.246%	234	4,009	-71.991%
2026-06-25	21.1000	25.3000	20.5000	23.6000	-3.279%	359	3,978	-67.161%
2026-06-24	20.2200	24.5000	20.2200	24.4000	+6.877%	188	3,909	-68.238%
2026-06-23	23.0000	23.0700	19.3000	22.8300	+23.874%	196	3,833	-66.053%
2026-06-22	13.8500	18.4300	13.8500	18.4300	+21.650%	200	3,784	-57.949%
2026-06-18	14.5500	16.0500	14.5500	15.1500	-26.277%	147	3,651	-48.845%
2026-06-17	20.9800	20.9800	17.6000	20.5500	-16.361%	198	3,651	-62.287%
2026-06-16	19.6700	24.5700	19.6700	24.5700	+32.667%	107	3,780	-68.457%
2026-06-15	20.0800	20.7500	18.4400	18.5200	-25.020%	137	3,740	-58.153%
2026-06-12	25.5900	25.7000	24.7000	24.7000	+5.241%	817	3,627	-68.623%
2026-06-11	29.5100	29.5100	23.1700	23.4700	-21.083%	455	3,590	-66.979%
2026-06-10	26.3600	30.5500	26.3600	29.7400	+35.737%	348	3,256	-73.941%
2026-06-09	17.5800	31.0700	17.5000	21.9100	+10.101%	265	3,124	-64.628%
2026-06-08	20.3300	22.0000	19.7200	19.9000	-21.807%	183	3,066	-61.055%
2026-06-05	17.9800	25.4500	17.9800	25.4500	+70.576%	464	3,010	-69.548%
2026-06-04	19.1500	20.0000	13.7000	14.9200	+73.488%	1,066	2,757	-48.056%
2026-06-03	9.2100	9.3600	7.8600	8.6000	-3.371%	303	2,113	-9.884%
2026-06-02	9.6600	9.9600	8.7700	8.9000	-24.576%	67	1,873	-12.921%
2026-06-01	12.9000	12.9000	11.2900	11.8000	-5.145%	74	1,872	-34.322%
2026-05-29	13.2600	14.5500	12.4400	12.4400	-20.256%	79	1,850	-37.701%
2026-05-28	17.2000	17.2000	15.0500	15.6000	-9.565%	208	1,868	-50.321%
2026-05-27	15.9800	18.6500	15.9800	17.2500	+0.877%	42	1,802	-55.072%
2026-05-26	16.0000	17.4000	15.0000	17.1000	-10.705%	85	1,777	-54.678%
2026-05-22	19.3000	19.5000	18.9500	19.1500	-1.187%	139	1,700	-59.530%
2026-05-21	18.3000	20.2500	18.3000	19.3800	+0.885%	116	1,720	-60.010%
2026-05-20	20.0000	20.0000	18.7000	19.2100	-7.422%	148	1,720	-59.656%
2026-05-19	21.0200	22.4000	20.2000	20.7500	+1.467%	65	1,692	-62.651%
2026-05-18	20.6900	20.6900	19.2000	20.4500	+11.141%	53	1,692	-62.103%
2026-05-15	18.8000	18.9500	17.7700	18.4000	+17.123%	147	1,692	-57.880%
2026-05-14	17.3000	17.7200	15.7100	15.7100	-23.552%	27	1,601	-50.668%
2026-05-13	22.8000	22.8000	20.5000	20.5500	-1.439%	20	1,543	-62.287%
2026-05-12	18.8500	22.3000	18.7500	20.8500	+13.315%	42	1,543	-62.830%
2026-05-11	18.2000	19.0000	18.1000	18.4000	-2.800%	74	1,543	-57.880%
2026-05-08	19.4500	19.7500	18.2100	18.9300	-12.765%	121	1,499	-59.060%
2026-05-07	20.7500	23.6500	18.6500	21.7000	+10.714%	194	1,497	-64.286%
2026-05-06	17.2500	20.4700	17.2000	19.6000	+6.233%	187	1,438	-60.459%
2026-05-05	19.4300	19.4300	18.2500	18.4500	-18.363%	53	1,338	-57.995%
2026-05-04	20.1000	22.6000	20.1000	22.6000	+13.170%	31	1,317	-65.708%
2026-05-01	19.9800	19.9800	19.9600	19.9700	-6.682%	5	1,323	-61.192%
2026-04-30	22.1200	24.1300	21.4000	21.4000	-20.535%	258	1,323	-63.785%
2026-04-29	26.4900	26.9300	26.4900	26.9300	+0.485%	12	1,457	-71.222%
2026-04-28	28.9000	28.9000	26.4500	26.8000	+15.767%	291	1,445	-71.082%
2026-04-27	22.6300	23.6500	22.6300	23.1500	+1.402%	14	1,459	-66.523%
2026-04-24	22.8300	22.8300	22.8300	22.8300	-1.510%	1	1,461	-66.053%
2026-04-23	21.7300	23.3100	21.1000	23.1800	+1.890%	33	1,461	-66.566%
2026-04-22	25.2300	25.2300	22.7500	22.7500	-14.794%	112	1,467	-65.934%
2026-04-21	26.9100	27.1200	26.7000	26.7000	-2.198%	6	1,435	-70.974%
2026-04-20	26.5700	28.1500	26.5700	27.3000	+1.866%	107	1,433	-71.612%
2026-04-17	26.6500	27.1100	25.9000	26.8000	-5.367%	283	1,355	-71.082%
2026-04-16	28.7500	29.0800	28.3200	28.3200	-6.995%	17	1,151	-72.634%
2026-04-15	31.8400	31.8400	29.6500	30.4500	-11.017%	67	1,140	-74.548%
2026-04-14	34.9000	34.9000	34.1200	34.2200	-6.554%	908	1,105	-77.352%
2026-04-13	39.8200	39.8200	36.5200	36.6200	-6.054%	21	275	-78.837%
2026-04-10	39.7500	40.0800	38.0000	38.9800	-13.951%	22	274	-80.118%
2026-04-09	46.3000	46.9000	45.3000	45.3000	-28.379%	16	268	-82.892%
2026-04-07	63.0000	64.0500	63.0000	63.2500	-26.879%	5	258	-87.747%
2026-03-30	79.6600	86.5000	79.6600	86.5000	+9.827%	6	257	-91.040%
2026-03-27	78.7600	78.7600	78.7600	78.7600	+20.244%	1	261	-90.160%
2026-03-25	64.5000	66.0000	64.5000	65.5000	-2.963%	8	260	-88.168%
2026-03-24	66.7500	67.7500	66.5000	67.5000	+3.053%	7	259	-88.519%
2026-03-23	65.0000	66.5000	63.6000	65.5000	-7.092%	14	259	-88.168%
2026-03-20	69.7500	71.0000	69.7500	70.5000	+3.676%	5	258	-89.007%
2026-03-19	75.0000	75.0000	67.7500	68.0000	-1.091%	10	256	-88.603%
2026-03-18	65.0200	68.7500	65.0200	68.7500	+1.852%	5	256	-88.727%
2026-03-17	66.1300	67.5000	66.1300	67.5000	+5.140%	6	256	-88.519%
2026-03-16	66.0000	67.1000	64.1500	64.2000	-6.277%	54	255	-87.928%
2026-03-13	69.0000	69.0000	67.5000	68.5000	+22.212%	3	224	-88.686%
2026-03-10	56.0500	56.0500	56.0500	56.0500	-7.048%	1	225	-86.173%
2026-03-09	68.0000	68.5000	60.3000	60.3000	-9.009%	4	224	-87.148%
2026-03-06	66.2500	66.2700	59.8500	66.2700	+1.954%	44	226	-88.305%
2026-03-05	62.6800	65.2000	61.6000	65.0000	-10.959%	7	213	-88.077%
2026-03-04	70.5000	73.0000	70.4500	73.0000	-5.281%	43	212	-89.384%
2026-03-03	77.0700	77.0700	77.0700	77.0700	+14.347%	1	232	-89.944%
2026-02-25	67.4000	67.4000	67.4000	67.4000	-4.112%	3	231	-88.501%
2026-02-23	68.2500	70.2900	67.9000	70.2900	+0.558%	8	231	-88.974%
2026-02-12	66.9000	69.9000	66.9000	69.9000	+5.669%	8	227	-88.913%
2026-02-11	66.1500	66.1500	66.1500	66.1500	+4.834%	1	227	-88.284%
2026-02-10	63.1000	63.1000	63.1000	63.1000	-16.202%	6	226	-87.718%
2026-02-05	75.3000	75.3000	75.3000	75.3000	-6.086%	5	222	-89.708%
2026-02-04	80.1800	80.1800	80.1800	80.1800	-0.767%	5	227	-90.334%
2026-02-03	80.8000	80.8000	80.8000	80.8000	+22.610%	5	222	-90.408%
2026-02-02	65.9000	65.9000	65.8500	65.9000	-5.682%	20	222	-88.240%
2026-01-26	71.2500	71.2500	69.8700	69.8700	-8.667%	4	217	-88.908%
2026-01-23	76.5000	76.5000	76.5000	76.5000	+26.551%	1	216	-89.869%
2026-01-15	60.4500	60.4500	60.4500	60.4500	+5.222%	1	217	-87.179%
2026-01-12	59.0500	59.0500	57.4500	57.4500	-6.051%	5	216	-86.510%
2026-01-09	61.1500	61.1500	61.1500	61.1500	-10.271%	1	215	-87.326%
2026-01-08	68.1500	68.1500	68.1500	68.1500	+7.832%	1	214	-88.628%
2026-01-06	63.2000	63.2000	63.2000	63.2000	-1.173%	10	214	-87.737%
2026-01-05	63.9500	63.9500	63.9500	63.9500	-9.892%	14	230	-87.881%
2025-12-18	72.2700	72.2700	70.9700	70.9700	+4.985%	2	230	-89.080%
2025-12-16	67.6000	67.6000	67.6000	67.6000	+5.378%	12	231	-88.536%
2025-12-15	59.9600	65.2000	59.9600	64.1500	+14.861%	4	231	-87.919%
2025-12-12	55.7000	55.8500	55.7000	55.8500	+33.933%	3	231	-86.124%
2025-12-11	41.8500	41.8500	41.7000	41.7000	-5.549%	5	233	-81.415%
2025-12-10	44.1500	44.1500	44.1500	44.1500	+0.455%	15	235	-82.446%
2025-12-09	43.9500	43.9500	43.9500	43.9500	-15.481%	20	235	-82.366%
2025-12-04	51.9500	52.0000	51.9500	52.0000	+6.448%	9	235	-85.096%
2025-12-01	48.8500	48.8500	48.8500	48.8500	+1.559%	1	228	-84.135%
2025-11-26	47.8000	48.1500	47.7500	48.1000	-17.212%	163	266	-83.888%
2025-11-24	61.0000	61.0000	58.1000	58.1000	+1.751%	4	266	-86.661%
2025-11-20	57.1000	57.1000	57.1000	57.1000	-10.291%	2	265	-86.427%
2025-11-19	63.6500	63.6500	63.6500	63.6500	-13.636%	10	265	-87.824%
2025-11-14	73.7000	73.7000	73.7000	73.7000	+1.655%	2	265	-89.484%
2025-11-13	72.6500	72.6500	72.5000	72.5000	+14.083%	14	266	-89.310%
2025-11-06	63.5500	63.5500	63.5500	63.5500	+4.609%	3	267	-87.805%
2025-11-05	60.7500	60.7500	60.7500	60.7500	+3.229%	2	267	-87.243%
2025-10-31	57.0000	58.8500	57.0000	58.8500	+5.409%	217	267	-86.831%
2025-10-28	58.2500	58.2500	55.8300	55.8300	-19.052%	2	56	-86.119%
2025-10-21	68.8300	68.9700	68.8300	68.9700	+8.614%	2	57	-88.763%
2025-10-13	63.4000	63.5000	63.3000	63.5000	-14.765%	35	57	-87.795%
2025-10-07	70.3000	75.0000	70.0000	74.5000	+8.285%	35	46	-89.597%
2025-10-02	69.7500	69.7500	68.8000	68.8000	-6.203%	9	18	-88.735%
2025-09-30	74.1100	74.2600	73.3500	73.3500	+3.397%	3	9	-89.434%
2025-09-29	71.3300	71.3300	70.9400	70.9400	-0.155%	2	9	-89.075%
2025-09-26	71.0500	71.0500	71.0500	71.0500	+0.509%	1	8	-89.092%
2025-09-25	70.3400	70.6900	70.3400	70.6900	+8.254%	2	9	-89.037%
2025-09-19	64.9400	65.3000	64.9400	65.3000	+13.270%	4	7	-88.132%
2025-09-15	57.6500	57.6500	57.6500	57.6500	-1.705%	1	7	-86.557%
2025-09-12	58.6500	58.6500	58.6500	58.6500	-12.423%	4	6	-86.786%
2025-09-09	66.9500	66.9700	66.9500	66.9700	+1.701%	2	2	-88.428%
2025-09-05	65.8500	65.8500	65.8500	65.8500	0.000%	2	2	-88.231%