Dark

AVGO20260821P380
AVGO Aug 21 2026 380.00 Put (AVGO260821P00380000)
option OPRA

Expired

Aug 20, 2026

16.08-13.595%(-2.53)378

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.7800	17.9500	13.8700	16.0800	-13.595%	378	6,728	0.000%
2026-08-19	10.6500	21.8500	9.7100	18.6100	+182.827%	930	6,993	-13.595%
2026-08-18	5.0300	8.0000	4.4700	6.5800	+163.200%	3,169	7,427	+144.377%
2026-08-17	2.1000	2.7400	1.5000	2.5000	-23.077%	1,486	6,456	+543.200%
2026-08-14	0.7700	4.5400	0.7700	3.2500	+322.078%	3,060	6,185	+394.769%
2026-08-13	1.0800	1.1500	0.5600	0.7700	-36.885%	166	5,125	+1,988.312%
2026-08-12	0.7900	1.2400	0.7500	1.2200	-18.667%	651	5,113	+1,218.033%
2026-08-11	1.2000	1.8500	1.1700	1.5000	+2.740%	469	5,009	+972.000%
2026-08-10	1.3500	1.6300	1.0500	1.4600	-4.575%	638	5,064	+1,001.370%
2026-08-07	2.1300	2.3800	1.4900	1.5300	-51.429%	927	5,197	+950.980%
2026-08-06	3.7000	4.5000	2.6900	3.1500	-24.641%	598	5,129	+410.476%
2026-08-05	4.6500	4.6500	3.4500	4.1800	-19.615%	542	5,095	+284.689%
2026-08-04	8.7500	8.7500	4.9600	5.2000	-55.365%	451	5,244	+209.231%
2026-08-03	16.1400	19.2000	11.2900	11.6500	-8.123%	184	5,275	+38.026%
2026-07-31	11.9000	17.7500	11.0000	12.6800	-13.447%	242	5,259	+26.814%
2026-07-30	18.2000	18.9500	14.4900	14.6500	-38.055%	2,600	5,291	+9.761%
2026-07-29	19.7500	24.7000	16.6500	23.6500	+25.664%	88	6,632	-32.008%
2026-07-28	21.9000	24.3500	17.5500	18.8200	+2.172%	124	6,640	-14.559%
2026-07-27	15.9500	21.8000	15.8100	18.4200	-7.669%	720	6,805	-12.704%
2026-07-24	17.0700	20.7500	17.0700	19.9500	+20.181%	129	6,852	-19.398%
2026-07-23	15.3000	18.0000	14.7300	16.6000	+4.075%	140	6,838	-3.133%
2026-07-22	21.5000	21.5000	15.1500	15.9500	-16.710%	111	6,821	+0.815%
2026-07-21	18.4500	22.4000	18.4500	19.1500	-18.337%	220	6,792	-16.031%
2026-07-20	23.6800	24.0000	21.4000	23.4500	-16.100%	106	6,855	-31.429%
2026-07-17	31.9500	34.7700	24.5800	27.9500	+10.039%	350	6,873	-42.469%
2026-07-16	21.9200	26.9800	20.8700	25.4000	+44.565%	502	6,844	-36.693%
2026-07-15	17.2000	20.5000	16.6200	17.5700	-9.152%	99	6,664	-8.480%
2026-07-14	18.5000	21.1000	17.6500	19.3400	-9.415%	116	6,627	-16.856%
2026-07-13	19.5500	22.0600	18.0800	21.3500	+27.463%	2,479	6,599	-24.684%
2026-07-10	17.7000	18.4500	16.2500	16.7500	-4.286%	236	5,577	-4.000%
2026-07-09	17.0000	21.9500	15.6500	17.5000	-20.814%	234	5,540	-8.114%
2026-07-08	24.2400	24.2400	20.4000	22.1000	-26.627%	201	5,471	-27.240%
2026-07-07	32.4500	33.7000	29.0500	30.1200	+11.804%	70	5,538	-46.614%
2026-07-06	29.0500	29.0500	25.1500	26.9400	-25.270%	153	5,549	-40.312%
2026-07-02	29.9200	37.5500	28.1200	36.0500	+19.648%	119	5,525	-55.395%
2026-07-01	29.9000	31.1500	29.4000	30.1300	+10.772%	111	5,525	-46.631%
2026-06-30	30.8000	30.8000	26.5500	27.2000	-10.172%	178	5,513	-40.882%
2026-06-29	30.1100	36.3000	28.2500	30.2800	-3.567%	143	5,502	-46.896%
2026-06-26	32.0500	34.0000	30.1300	31.4000	+10.563%	92	5,490	-48.790%
2026-06-25	25.8000	30.8300	24.9500	28.4000	-3.729%	596	5,484	-43.380%
2026-06-24	25.4500	29.6800	24.6500	29.5000	+5.432%	172	5,258	-45.492%
2026-06-23	28.8000	28.8000	23.5000	27.9800	+22.719%	214	5,180	-42.530%
2026-06-22	17.1500	22.8000	17.1500	22.8000	+24.115%	696	5,157	-29.474%
2026-06-18	18.2900	19.7000	17.9700	18.3700	-26.225%	171	4,910	-12.466%
2026-06-17	25.2700	26.0000	21.7000	24.9000	-16.359%	207	4,910	-35.422%
2026-06-16	23.7200	29.7700	23.7200	29.7700	+31.726%	199	4,885	-45.986%
2026-06-15	23.8000	25.2500	22.5000	22.6000	-24.110%	141	4,756	-28.850%
2026-06-12	30.6000	31.6200	29.3000	29.7800	+3.009%	112	4,722	-46.004%
2026-06-11	33.6000	34.9900	27.8000	28.9100	-16.324%	422	4,745	-44.379%
2026-06-10	32.8800	35.7000	31.8600	34.5500	+27.116%	888	4,773	-53.459%
2026-06-09	21.0000	36.3000	20.7500	27.1800	+10.040%	404	4,447	-40.839%
2026-06-08	23.4500	26.6900	23.4500	24.7000	-17.804%	782	4,308	-34.899%
2026-06-05	21.7000	30.0500	21.7000	30.0500	+64.838%	674	3,737	-46.489%
2026-06-04	23.3000	26.0500	16.8100	18.2300	+77.162%	947	3,671	-11.794%
2026-06-03	11.4300	11.4300	9.6200	10.2900	-5.510%	414	3,334	+56.268%
2026-06-02	11.5500	12.0000	10.4400	10.8900	-21.372%	197	3,209	+47.658%
2026-06-01	14.9700	15.4600	13.5500	13.8500	-20.173%	47	3,227	+16.101%
2026-05-29	16.7300	17.5500	15.4000	17.3500	-8.443%	127	3,215	-7.320%
2026-05-28	21.3000	21.3000	18.3000	18.9500	-5.250%	98	3,237	-15.145%
2026-05-27	20.1200	21.6400	20.0000	20.0000	-3.335%	101	3,157	-19.600%
2026-05-26	18.8700	20.7500	17.8400	20.6900	-8.532%	63	3,142	-22.281%
2026-05-22	22.5500	23.1500	22.5000	22.6200	-3.745%	78	3,082	-28.912%
2026-05-21	23.6500	24.0500	23.1500	23.5000	+3.799%	1,062	2,227	-31.574%
2026-05-20	22.7500	23.0000	21.7800	22.6400	-8.525%	41	2,227	-28.975%
2026-05-19	26.0000	26.3000	24.0000	24.7500	+5.769%	797	1,588	-35.030%
2026-05-18	22.9800	24.1000	22.6500	23.4000	+5.548%	55	1,588	-31.282%
2026-05-15	22.0000	22.6000	21.0000	22.1700	+18.556%	56	1,588	-27.470%
2026-05-14	20.7500	22.1500	18.5800	18.7000	-24.138%	137	1,582	-14.011%
2026-05-13	26.3400	26.9700	24.5100	24.6500	+2.282%	13	1,560	-34.767%
2026-05-12	22.1500	25.5000	22.1500	24.1000	+11.368%	19	1,560	-33.278%
2026-05-11	21.7500	21.9600	21.3000	21.6400	-1.636%	232	1,560	-25.693%
2026-05-08	23.5000	23.5000	21.7500	22.0000	-13.420%	21	1,489	-26.909%
2026-05-07	23.7400	25.8000	22.0500	25.4100	+10.719%	94	1,483	-36.718%
2026-05-06	20.4300	23.2000	20.4300	22.9500	+7.494%	199	1,484	-29.935%
2026-05-05	22.5000	22.5000	21.3500	21.3500	-12.500%	9	1,365	-24.684%
2026-05-04	23.6000	24.5500	23.6000	24.4000	+5.765%	7	1,365	-34.098%
2026-05-01	23.2300	23.4500	22.8500	23.0700	-13.433%	310	1,236	-30.299%
2026-04-30	28.0000	28.0000	26.6500	26.6500	-15.878%	28	1,236	-39.662%
2026-04-29	30.4700	31.7500	30.3000	31.6800	+0.571%	57	1,256	-49.242%
2026-04-28	32.1500	33.2000	31.0500	31.5000	+18.199%	99	1,253	-48.952%
2026-04-27	26.7700	27.4000	26.6200	26.6500	+2.500%	203	1,256	-39.662%
2026-04-24	28.2500	28.2500	25.6000	26.0000	-2.439%	103	1,191	-38.154%
2026-04-23	24.8000	26.7000	24.2000	26.6500	+3.095%	95	1,167	-39.662%
2026-04-22	28.3800	28.3800	25.7500	25.8500	-18.711%	197	1,113	-37.795%
2026-04-21	32.0800	32.0800	30.8000	31.8000	-0.563%	7	1,116	-49.434%
2026-04-20	31.4300	32.8200	31.3000	31.9800	+6.957%	235	1,116	-49.719%
2026-04-17	30.1000	30.4500	29.8700	29.9000	-9.146%	20	1,005	-46.221%
2026-04-16	33.6500	33.6500	32.3000	32.9100	-10.180%	127	997	-51.139%
2026-04-15	35.2000	36.6400	34.5900	36.6400	-6.650%	24	942	-56.114%
2026-04-14	41.0000	41.0000	38.8000	39.2500	-3.086%	17	925	-59.032%
2026-04-13	43.4300	43.4300	40.5000	40.5000	-9.517%	8	936	-60.296%
2026-04-10	45.0000	45.0000	43.2200	44.7600	-11.173%	515	943	-64.075%
2026-04-09	52.7500	52.7500	50.3900	50.3900	-13.196%	26	439	-68.089%
2026-04-08	53.2500	58.0500	53.2500	58.0500	-13.319%	3	426	-72.300%
2026-04-07	65.5000	66.9700	65.5000	66.9700	-29.357%	5	423	-75.989%
2026-03-30	91.9000	94.8000	91.9000	94.8000	+24.737%	11	423	-83.038%
2026-03-17	75.4000	76.0000	75.4000	76.0000	+0.796%	10	420	-78.842%
2026-03-13	70.2000	75.4000	70.2000	75.4000	+10.606%	7	420	-78.674%
2026-03-12	68.1700	68.1700	68.1700	68.1700	+3.839%	1	419	-76.412%
2026-03-11	65.4500	65.6500	65.4500	65.6500	+4.872%	2	419	-75.506%
2026-03-10	62.3000	62.6500	61.7500	62.6000	-9.928%	9	420	-74.313%
2026-03-09	75.5000	75.5000	69.5000	69.5000	-5.145%	3	421	-76.863%
2026-03-06	73.0000	73.2700	65.0000	73.2700	+1.764%	10	420	-78.054%
2026-03-05	73.0000	75.0000	67.8000	72.0000	-6.856%	15	419	-77.667%
2026-03-04	77.3000	77.3000	77.3000	77.3000	-9.379%	1	415	-79.198%
2026-03-03	85.7600	85.7600	85.3000	85.3000	+3.645%	3	414	-81.149%
2026-02-27	82.4000	82.4000	82.3000	82.3000	+14.624%	2	413	-80.462%
2026-02-19	71.8000	71.8000	71.8000	71.8000	+7.164%	1	412	-77.604%
2026-02-09	67.0000	67.0000	67.0000	67.0000	-25.893%	1	412	-76.000%
2026-02-04	90.4100	90.4100	90.4100	90.4100	+24.292%	7	412	-82.214%
2026-02-02	72.7400	72.7400	72.7400	72.7400	+0.124%	1	419	-77.894%
2026-01-30	72.6500	72.6500	72.6500	72.6500	-1.824%	1	419	-77.866%
2026-01-28	74.0000	74.0000	74.0000	74.0000	-4.454%	1	418	-78.270%
2026-01-26	77.4500	77.4500	77.4500	77.4500	-2.579%	1	418	-79.238%
2026-01-21	79.5000	79.5000	79.5000	79.5000	+7.143%	1	417	-79.774%
2026-01-20	74.2000	74.2000	74.2000	74.2000	+15.666%	1	417	-78.329%
2026-01-16	66.4000	66.4000	64.1500	64.1500	+3.887%	8	415	-74.934%
2026-01-13	61.7500	61.7500	61.7500	61.7500	-3.061%	1	415	-73.960%
2026-01-12	64.5500	64.5500	63.7000	63.7000	-5.279%	20	415	-74.757%
2026-01-09	67.2500	67.2500	67.2500	67.2500	-4.339%	3	415	-76.089%
2026-01-05	73.0000	73.0000	70.3000	70.3000	+7.083%	364	73	-77.127%
2025-12-30	65.6500	65.6500	65.6500	65.6500	-19.939%	1	73	-75.506%
2025-12-17	82.0000	82.0000	82.0000	82.0000	+38.467%	14	74	-80.390%
2025-12-12	54.9500	59.2200	54.9500	59.2200	+23.762%	3	87	-72.847%
2025-12-11	47.8600	47.8600	47.8500	47.8500	+5.629%	21	86	-66.395%
2025-12-10	46.0000	46.0000	45.3000	45.3000	-8.706%	11	99	-64.503%
2025-12-08	49.2700	49.6200	49.2700	49.6200	-6.377%	2	99	-67.594%
2025-12-05	53.0000	53.0000	53.0000	53.0000	-5.357%	1	99	-69.660%
2025-12-04	56.0000	56.0000	56.0000	56.0000	-3.448%	1	100	-71.286%
2025-12-02	53.0000	58.0000	53.0000	58.0000	+3.943%	2	100	-72.276%
2025-12-01	55.5800	55.8000	53.9500	55.8000	+11.600%	3	100	-71.183%
2025-11-28	50.0000	50.0000	50.0000	50.0000	-5.660%	1	100	-67.840%
2025-11-26	53.0000	53.0000	53.0000	53.0000	-11.667%	1	101	-69.660%
2025-11-24	63.0000	63.0000	60.0000	60.0000	-6.323%	2	101	-73.200%
2025-11-20	62.0000	64.0500	60.0000	64.0500	-7.908%	23	102	-74.895%
2025-11-19	69.9500	69.9500	69.5500	69.5500	-10.890%	4	91	-76.880%
2025-11-14	81.3500	81.3500	78.0500	78.0500	-1.140%	3	89	-79.398%
2025-11-13	78.6000	78.9500	78.6000	78.9500	+6.116%	10	89	-79.633%
2025-11-07	74.6000	74.6000	74.4000	74.4000	+13.588%	23	79	-78.387%
2025-11-05	65.5000	65.5000	65.5000	65.5000	-1.504%	1	76	-75.450%
2025-11-03	66.5000	66.5000	66.5000	66.5000	+1.064%	2	75	-75.820%
2025-10-31	63.6500	65.8000	63.6500	65.8000	+3.541%	5	75	-75.562%
2025-10-30	63.5500	63.5500	63.5500	63.5500	+4.180%	2	72	-74.697%
2025-10-28	61.0000	61.0000	61.0000	61.0000	-12.482%	5	70	-73.639%
2025-10-13	69.6000	69.7000	69.5500	69.7000	-4.192%	18	65	-76.930%
2025-10-08	72.7500	72.7500	72.7500	72.7500	-2.414%	4	59	-77.897%
2025-10-02	74.5500	74.5500	74.5500	74.5500	-3.520%	41	56	-78.431%
2025-09-25	79.4500	79.4500	77.0300	77.2700	+3.704%	3	15	-79.190%
2025-09-24	75.7000	75.7000	74.5100	74.5100	-0.294%	2	18	-78.419%
2025-09-23	74.7500	74.7500	74.7300	74.7300	+2.581%	2	16	-78.483%
2025-09-22	74.1500	74.1500	72.8500	72.8500	+2.925%	3	15	-77.927%
2025-09-19	72.9000	72.9000	70.7800	70.7800	+0.397%	3	16	-77.282%
2025-09-18	70.5000	70.5000	70.5000	70.5000	+15.196%	1	15	-77.191%
2025-09-10	61.2000	61.2000	61.2000	61.2000	-15.259%	10	14	-73.725%
2025-09-09	72.2200	72.2200	72.2200	72.2200	+3.645%	2	4	-77.735%
2025-09-08	69.6800	69.6800	69.6800	69.6800	-4.809%	2	4	-76.923%
2025-09-05	68.9000	73.2000	68.9000	73.2000	0.000%	4	2	-78.033%