Dark

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

EOD

Jul 1, 2026

25.00+14.155%(+3.10)340

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	25.7700	25.9500	23.8400	25.0000	+14.155%	340	4,253	0.000%
2026-06-30	23.7500	25.1800	21.6300	21.9000	-12.400%	203	4,113	+14.155%
2026-06-29	25.2100	29.9100	23.2000	25.0000	-9.649%	242	4,035	0.000%
2026-06-26	28.0000	28.8500	24.9100	27.6700	+17.246%	234	4,009	-9.649%
2026-06-25	21.1000	25.3000	20.5000	23.6000	-3.279%	359	3,978	+5.932%
2026-06-24	20.2200	24.5000	20.2200	24.4000	+6.877%	188	3,909	+2.459%
2026-06-23	23.0000	23.0700	19.3000	22.8300	+23.874%	196	3,833	+9.505%
2026-06-22	13.8500	18.4300	13.8500	18.4300	+21.650%	200	3,784	+35.648%
2026-06-18	14.5500	16.0500	14.5500	15.1500	-26.277%	147	3,651	+65.017%
2026-06-17	20.9800	20.9800	17.6000	20.5500	-16.361%	198	3,651	+21.655%
2026-06-16	19.6700	24.5700	19.6700	24.5700	+32.667%	107	3,780	+1.750%
2026-06-15	20.0800	20.7500	18.4400	18.5200	-25.020%	137	3,740	+34.989%
2026-06-12	25.5900	25.7000	24.7000	24.7000	+5.241%	817	3,627	+1.215%
2026-06-11	29.5100	29.5100	23.1700	23.4700	-21.083%	455	3,590	+6.519%
2026-06-10	26.3600	30.5500	26.3600	29.7400	+35.737%	348	3,256	-15.938%
2026-06-09	17.5800	31.0700	17.5000	21.9100	+10.101%	265	3,124	+14.103%
2026-06-08	20.3300	22.0000	19.7200	19.9000	-21.807%	183	3,066	+25.628%
2026-06-05	17.9800	25.4500	17.9800	25.4500	+70.576%	464	3,010	-1.768%
2026-06-04	19.1500	20.0000	13.7000	14.9200	+73.488%	1,066	2,757	+67.560%
2026-06-03	9.2100	9.3600	7.8600	8.6000	-3.371%	303	2,113	+190.698%
2026-06-02	9.6600	9.9600	8.7700	8.9000	-24.576%	67	1,873	+180.899%
2026-06-01	12.9000	12.9000	11.2900	11.8000	-5.145%	74	1,872	+111.864%
2026-05-29	13.2600	14.5500	12.4400	12.4400	-20.256%	79	1,850	+100.965%
2026-05-28	17.2000	17.2000	15.0500	15.6000	-9.565%	208	1,868	+60.256%
2026-05-27	15.9800	18.6500	15.9800	17.2500	+0.877%	42	1,802	+44.928%
2026-05-26	16.0000	17.4000	15.0000	17.1000	-10.705%	85	1,777	+46.199%
2026-05-22	19.3000	19.5000	18.9500	19.1500	-1.187%	139	1,700	+30.548%
2026-05-21	18.3000	20.2500	18.3000	19.3800	+0.885%	116	1,720	+28.999%
2026-05-20	20.0000	20.0000	18.7000	19.2100	-7.422%	148	1,720	+30.141%
2026-05-19	21.0200	22.4000	20.2000	20.7500	+1.467%	65	1,692	+20.482%
2026-05-18	20.6900	20.6900	19.2000	20.4500	+11.141%	53	1,692	+22.249%
2026-05-15	18.8000	18.9500	17.7700	18.4000	+17.123%	147	1,692	+35.870%
2026-05-14	17.3000	17.7200	15.7100	15.7100	-23.552%	27	1,601	+59.134%
2026-05-13	22.8000	22.8000	20.5000	20.5500	-1.439%	20	1,543	+21.655%
2026-05-12	18.8500	22.3000	18.7500	20.8500	+13.315%	42	1,543	+19.904%
2026-05-11	18.2000	19.0000	18.1000	18.4000	-2.800%	74	1,543	+35.870%
2026-05-08	19.4500	19.7500	18.2100	18.9300	-12.765%	121	1,499	+32.066%
2026-05-07	20.7500	23.6500	18.6500	21.7000	+10.714%	194	1,497	+15.207%
2026-05-06	17.2500	20.4700	17.2000	19.6000	+6.233%	187	1,438	+27.551%
2026-05-05	19.4300	19.4300	18.2500	18.4500	-18.363%	53	1,338	+35.501%
2026-05-04	20.1000	22.6000	20.1000	22.6000	+13.170%	31	1,317	+10.619%
2026-05-01	19.9800	19.9800	19.9600	19.9700	-6.682%	5	1,323	+25.188%
2026-04-30	22.1200	24.1300	21.4000	21.4000	-20.535%	258	1,323	+16.822%
2026-04-29	26.4900	26.9300	26.4900	26.9300	+0.485%	12	1,457	-7.167%
2026-04-28	28.9000	28.9000	26.4500	26.8000	+15.767%	291	1,445	-6.716%
2026-04-27	22.6300	23.6500	22.6300	23.1500	+1.402%	14	1,459	+7.991%
2026-04-24	22.8300	22.8300	22.8300	22.8300	-1.510%	1	1,461	+9.505%
2026-04-23	21.7300	23.3100	21.1000	23.1800	+1.890%	33	1,461	+7.852%
2026-04-22	25.2300	25.2300	22.7500	22.7500	-14.794%	112	1,467	+9.890%
2026-04-21	26.9100	27.1200	26.7000	26.7000	-2.198%	6	1,435	-6.367%
2026-04-20	26.5700	28.1500	26.5700	27.3000	+1.866%	107	1,433	-8.425%
2026-04-17	26.6500	27.1100	25.9000	26.8000	-5.367%	283	1,355	-6.716%
2026-04-16	28.7500	29.0800	28.3200	28.3200	-6.995%	17	1,151	-11.723%
2026-04-15	31.8400	31.8400	29.6500	30.4500	-11.017%	67	1,140	-17.898%
2026-04-14	34.9000	34.9000	34.1200	34.2200	-6.554%	908	1,105	-26.943%
2026-04-13	39.8200	39.8200	36.5200	36.6200	-6.054%	21	275	-31.731%
2026-04-10	39.7500	40.0800	38.0000	38.9800	-13.951%	22	274	-35.865%
2026-04-09	46.3000	46.9000	45.3000	45.3000	-28.379%	16	268	-44.812%
2026-04-07	63.0000	64.0500	63.0000	63.2500	-26.879%	5	258	-60.474%
2026-03-30	79.6600	86.5000	79.6600	86.5000	+9.827%	6	257	-71.098%
2026-03-27	78.7600	78.7600	78.7600	78.7600	+20.244%	1	261	-68.258%
2026-03-25	64.5000	66.0000	64.5000	65.5000	-2.963%	8	260	-61.832%
2026-03-24	66.7500	67.7500	66.5000	67.5000	+3.053%	7	259	-62.963%
2026-03-23	65.0000	66.5000	63.6000	65.5000	-7.092%	14	259	-61.832%
2026-03-20	69.7500	71.0000	69.7500	70.5000	+3.676%	5	258	-64.539%
2026-03-19	75.0000	75.0000	67.7500	68.0000	-1.091%	10	256	-63.235%
2026-03-18	65.0200	68.7500	65.0200	68.7500	+1.852%	5	256	-63.636%
2026-03-17	66.1300	67.5000	66.1300	67.5000	+5.140%	6	256	-62.963%
2026-03-16	66.0000	67.1000	64.1500	64.2000	-6.277%	54	255	-61.059%
2026-03-13	69.0000	69.0000	67.5000	68.5000	+22.212%	3	224	-63.504%
2026-03-10	56.0500	56.0500	56.0500	56.0500	-7.048%	1	225	-55.397%
2026-03-09	68.0000	68.5000	60.3000	60.3000	-9.009%	4	224	-58.541%
2026-03-06	66.2500	66.2700	59.8500	66.2700	+1.954%	44	226	-62.276%
2026-03-05	62.6800	65.2000	61.6000	65.0000	-10.959%	7	213	-61.538%
2026-03-04	70.5000	73.0000	70.4500	73.0000	-5.281%	43	212	-65.753%
2026-03-03	77.0700	77.0700	77.0700	77.0700	+14.347%	1	232	-67.562%
2026-02-25	67.4000	67.4000	67.4000	67.4000	-4.112%	3	231	-62.908%
2026-02-23	68.2500	70.2900	67.9000	70.2900	+0.558%	8	231	-64.433%
2026-02-12	66.9000	69.9000	66.9000	69.9000	+5.669%	8	227	-64.235%
2026-02-11	66.1500	66.1500	66.1500	66.1500	+4.834%	1	227	-62.207%
2026-02-10	63.1000	63.1000	63.1000	63.1000	-16.202%	6	226	-60.380%
2026-02-05	75.3000	75.3000	75.3000	75.3000	-6.086%	5	222	-66.799%
2026-02-04	80.1800	80.1800	80.1800	80.1800	-0.767%	5	227	-68.820%
2026-02-03	80.8000	80.8000	80.8000	80.8000	+22.610%	5	222	-69.059%
2026-02-02	65.9000	65.9000	65.8500	65.9000	-5.682%	20	222	-62.064%
2026-01-26	71.2500	71.2500	69.8700	69.8700	-8.667%	4	217	-64.219%
2026-01-23	76.5000	76.5000	76.5000	76.5000	+26.551%	1	216	-67.320%
2026-01-15	60.4500	60.4500	60.4500	60.4500	+5.222%	1	217	-58.644%
2026-01-12	59.0500	59.0500	57.4500	57.4500	-6.051%	5	216	-56.484%
2026-01-09	61.1500	61.1500	61.1500	61.1500	-10.271%	1	215	-59.117%
2026-01-08	68.1500	68.1500	68.1500	68.1500	+7.832%	1	214	-63.316%
2026-01-06	63.2000	63.2000	63.2000	63.2000	-1.173%	10	214	-60.443%
2026-01-05	63.9500	63.9500	63.9500	63.9500	-9.892%	14	230	-60.907%
2025-12-18	72.2700	72.2700	70.9700	70.9700	+4.985%	2	230	-64.774%
2025-12-16	67.6000	67.6000	67.6000	67.6000	+5.378%	12	231	-63.018%
2025-12-15	59.9600	65.2000	59.9600	64.1500	+14.861%	4	231	-61.029%
2025-12-12	55.7000	55.8500	55.7000	55.8500	+33.933%	3	231	-55.237%
2025-12-11	41.8500	41.8500	41.7000	41.7000	-5.549%	5	233	-40.048%
2025-12-10	44.1500	44.1500	44.1500	44.1500	+0.455%	15	235	-43.375%
2025-12-09	43.9500	43.9500	43.9500	43.9500	-15.481%	20	235	-43.117%
2025-12-04	51.9500	52.0000	51.9500	52.0000	+6.448%	9	235	-51.923%
2025-12-01	48.8500	48.8500	48.8500	48.8500	+1.559%	1	228	-48.823%
2025-11-26	47.8000	48.1500	47.7500	48.1000	-17.212%	163	266	-48.025%
2025-11-24	61.0000	61.0000	58.1000	58.1000	+1.751%	4	266	-56.971%
2025-11-20	57.1000	57.1000	57.1000	57.1000	-10.291%	2	265	-56.217%
2025-11-19	63.6500	63.6500	63.6500	63.6500	-13.636%	10	265	-60.723%
2025-11-14	73.7000	73.7000	73.7000	73.7000	+1.655%	2	265	-66.079%
2025-11-13	72.6500	72.6500	72.5000	72.5000	+14.083%	14	266	-65.517%
2025-11-06	63.5500	63.5500	63.5500	63.5500	+4.609%	3	267	-60.661%
2025-11-05	60.7500	60.7500	60.7500	60.7500	+3.229%	2	267	-58.848%
2025-10-31	57.0000	58.8500	57.0000	58.8500	+5.409%	217	267	-57.519%
2025-10-28	58.2500	58.2500	55.8300	55.8300	-19.052%	2	56	-55.221%
2025-10-21	68.8300	68.9700	68.8300	68.9700	+8.614%	2	57	-63.752%
2025-10-13	63.4000	63.5000	63.3000	63.5000	-14.765%	35	57	-60.630%
2025-10-07	70.3000	75.0000	70.0000	74.5000	+8.285%	35	46	-66.443%
2025-10-02	69.7500	69.7500	68.8000	68.8000	-6.203%	9	18	-63.663%
2025-09-30	74.1100	74.2600	73.3500	73.3500	+3.397%	3	9	-65.917%
2025-09-29	71.3300	71.3300	70.9400	70.9400	-0.155%	2	9	-64.759%
2025-09-26	71.0500	71.0500	71.0500	71.0500	+0.509%	1	8	-64.814%
2025-09-25	70.3400	70.6900	70.3400	70.6900	+8.254%	2	9	-64.634%
2025-09-19	64.9400	65.3000	64.9400	65.3000	+13.270%	4	7	-61.715%
2025-09-15	57.6500	57.6500	57.6500	57.6500	-1.705%	1	7	-56.635%
2025-09-12	58.6500	58.6500	58.6500	58.6500	-12.423%	4	6	-57.374%
2025-09-09	66.9500	66.9700	66.9500	66.9700	+1.701%	2	2	-62.670%
2025-09-05	65.8500	65.8500	65.8500	65.8500	0.000%	2	2	-62.035%