Dark

AVGO20260821P390
AVGO Aug 21 2026 390.00 Put (AVGO260821P00390000)
option OPRA

Expired

Aug 20, 2026

26.90-4.270%(-1.20)488

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	25.4900	27.1700	23.6500	26.9000	-4.270%	488	1,125	0.000%
2026-08-19	19.3500	32.2700	17.7200	28.1000	+110.329%	694	2,424	-4.270%
2026-08-18	10.1800	14.6000	9.6100	13.3600	+113.760%	798	2,715	+101.347%
2026-08-17	4.7000	6.2500	3.5000	6.2500	-7.407%	1,094	2,661	+330.400%
2026-08-14	2.5000	9.0000	2.1700	6.7500	+304.192%	2,288	2,512	+298.519%
2026-08-13	2.1600	2.1600	1.1500	1.6700	-32.114%	307	1,735	+1,510.778%
2026-08-12	1.5000	2.4600	1.4300	2.4600	-18.812%	354	1,759	+993.496%
2026-08-11	2.4300	3.3000	2.1200	3.0300	+18.824%	295	1,719	+787.789%
2026-08-10	2.0000	2.9900	1.8000	2.5500	+1.190%	472	1,701	+954.902%
2026-08-07	3.6300	3.9000	2.5100	2.5200	-46.269%	579	1,685	+967.460%
2026-08-06	6.0500	7.5100	4.2400	4.6900	-19.829%	137	1,941	+473.561%
2026-08-05	6.9500	6.9500	5.3000	5.8500	-23.127%	198	1,942	+359.829%
2026-08-04	11.5000	11.5000	7.1000	7.6100	-51.683%	701	1,936	+253.482%
2026-08-03	24.0400	24.0400	15.5000	15.7500	-6.528%	264	1,692	+70.794%
2026-07-31	15.5500	22.0000	15.5500	16.8500	-13.501%	95	1,541	+59.644%
2026-07-30	24.5000	24.5000	19.4100	19.4800	-29.369%	42	1,536	+38.090%
2026-07-29	25.6700	30.9000	24.6500	27.5800	+23.511%	58	1,560	-2.466%
2026-07-28	26.8600	28.9800	22.3300	22.3300	-5.381%	35	1,557	+20.466%
2026-07-27	21.2800	27.3000	21.2800	23.6000	-7.196%	37	1,561	+13.983%
2026-07-24	24.8300	25.7200	22.1000	25.4300	+24.049%	64	1,565	+5.781%
2026-07-23	19.2000	22.5000	18.8000	20.5000	+3.797%	227	1,584	+31.220%
2026-07-22	24.7000	24.7000	19.2200	19.7500	-18.624%	76	1,541	+36.203%
2026-07-21	24.7200	27.5000	24.1500	24.2700	-15.583%	47	1,594	+10.836%
2026-07-20	28.3800	30.1000	26.6600	28.7500	-13.586%	56	1,590	-6.435%
2026-07-17	39.6000	41.4000	30.6500	33.2700	+5.085%	152	1,594	-19.146%
2026-07-16	27.2400	32.9700	25.7800	31.6600	+42.164%	167	1,563	-15.035%
2026-07-15	21.4300	25.5500	20.8200	22.2700	-8.916%	179	1,537	+20.790%
2026-07-14	23.2300	25.1200	21.8000	24.4500	-9.444%	154	1,505	+10.020%
2026-07-13	24.4000	27.0000	22.5000	27.0000	+29.187%	137	1,523	-0.370%
2026-07-10	22.2500	22.3000	20.4000	20.9000	-2.881%	155	1,447	+28.708%
2026-07-09	21.6100	26.7500	19.8000	21.5200	-19.371%	317	1,424	+25.000%
2026-07-08	31.6400	31.7400	25.1600	26.6900	-29.615%	209	1,466	+0.787%
2026-07-07	36.1300	40.0200	34.7500	37.9200	+14.045%	60	1,387	-29.061%
2026-07-06	35.1400	35.1400	30.8500	33.2500	-25.281%	45	1,401	-19.098%
2026-07-02	36.3500	44.5000	34.1900	44.5000	+23.955%	86	1,376	-39.551%
2026-07-01	35.6000	37.1700	35.1900	35.9000	+12.539%	58	1,376	-25.070%
2026-06-30	34.6700	34.7800	31.9000	31.9000	-7.670%	87	1,398	-15.674%
2026-06-29	35.4200	43.2000	33.9500	34.5500	-7.719%	79	1,404	-22.142%
2026-06-26	39.2500	40.4500	35.8000	37.4400	+11.098%	81	1,375	-28.152%
2026-06-25	30.7200	36.6500	30.3500	33.7000	-0.148%	261	1,378	-20.178%
2026-06-24	30.7500	35.2200	29.7000	33.7500	+1.048%	179	1,284	-20.296%
2026-06-23	33.9900	33.9900	29.0900	33.4000	+27.481%	154	1,257	-19.461%
2026-06-22	24.1500	27.0000	24.1500	26.2000	+17.489%	142	1,274	+2.672%
2026-06-18	22.3200	23.9500	21.8200	22.3000	-23.630%	205	1,265	+20.628%
2026-06-17	31.6500	31.6500	25.6000	29.2000	-15.729%	125	1,265	-7.877%
2026-06-16	30.4000	34.6500	29.3400	34.6500	+25.316%	280	1,241	-22.367%
2026-06-15	29.1500	30.1000	27.0000	27.6500	-20.751%	97	1,198	-2.712%
2026-06-12	35.4200	37.6000	34.8900	34.8900	+4.775%	222	1,155	-22.901%
2026-06-11	40.3700	40.3700	33.0200	33.3000	-17.615%	74	1,151	-19.219%
2026-06-10	37.5500	41.8000	37.5500	40.4200	+23.533%	288	1,130	-33.449%
2026-06-09	27.2000	42.3600	25.3500	32.7200	+13.611%	337	1,042	-17.787%
2026-06-08	30.1200	31.6300	28.3000	28.8000	-18.414%	184	980	-6.597%
2026-06-05	27.0000	35.3000	27.0000	35.3000	+59.584%	520	992	-23.796%
2026-06-04	28.9500	28.9500	20.5300	22.1200	+77.671%	481	874	+21.609%
2026-06-03	13.0000	13.6000	11.6800	12.4500	-2.734%	133	605	+116.064%
2026-06-02	12.3800	13.9600	11.3100	12.8000	-23.764%	102	564	+110.156%
2026-06-01	17.9000	18.4500	16.3500	16.7900	-7.697%	52	588	+60.214%
2026-05-29	19.8400	20.9500	18.1900	18.1900	-19.156%	98	554	+47.883%
2026-05-28	24.5000	24.5000	21.8700	22.5000	-7.407%	16	526	+19.556%
2026-05-27	22.5900	26.0800	22.5900	24.3000	-1.018%	16	530	+10.700%
2026-05-26	23.8000	24.5500	21.2500	24.5500	-7.183%	60	520	+9.572%
2026-05-22	26.5000	27.2500	26.4500	26.4500	-4.097%	29	501	+1.701%
2026-05-21	25.3800	27.8000	25.3800	27.5800	+3.606%	48	522	-2.466%
2026-05-20	27.1000	27.1000	25.8000	26.6200	-7.889%	33	522	+1.052%
2026-05-19	30.0000	31.2000	28.0500	28.9000	+4.332%	68	468	-6.920%
2026-05-18	27.1300	28.5000	26.6500	27.7000	+5.927%	36	468	-2.888%
2026-05-15	25.6000	26.1500	24.6200	26.1500	+18.326%	39	468	+2.868%
2026-05-14	24.4000	24.7500	21.6600	22.1000	-22.347%	39	452	+21.719%
2026-05-13	29.6000	29.6000	27.7500	28.4600	-1.181%	148	574	-5.481%
2026-05-12	25.8600	30.2900	25.8600	28.8000	+14.150%	230	574	-6.597%
2026-05-11	24.8500	25.5000	24.8000	25.2300	-2.095%	188	574	+6.619%
2026-05-08	25.4000	25.7700	24.8700	25.7700	-13.668%	142	483	+4.385%
2026-05-07	25.9500	29.9000	25.9500	29.8500	+12.134%	83	416	-9.883%
2026-05-06	27.2800	27.2800	26.6100	26.6200	+7.123%	9	399	+1.052%
2026-05-05	25.6500	25.6500	24.8500	24.8500	-10.289%	21	400	+8.249%
2026-05-04	26.0500	27.7000	26.0500	27.7000	+2.707%	7	407	-2.888%
2026-05-01	27.0200	27.0200	26.6700	26.9700	-7.542%	13	397	-0.260%
2026-04-30	30.0000	32.3300	28.8800	29.1700	-17.013%	241	397	-7.782%
2026-04-29	34.5700	35.4100	34.5700	35.1500	-4.197%	55	351	-23.471%
2026-04-28	36.7800	37.7000	35.4900	36.6900	+19.434%	243	348	-26.683%
2026-04-27	31.2000	31.4500	30.6500	30.7200	+3.959%	139	341	-12.435%
2026-04-24	32.0000	32.0000	29.5500	29.5500	-4.058%	5	284	-8.968%
2026-04-23	29.6500	30.8000	27.8500	30.8000	+4.478%	66	279	-12.662%
2026-04-22	32.6700	32.6700	29.4800	29.4800	-17.654%	141	269	-8.752%
2026-04-21	36.4200	36.4200	34.8500	35.8000	-1.241%	10	245	-24.860%
2026-04-20	37.5000	37.5000	36.2500	36.2500	+6.618%	87	245	-25.793%
2026-04-17	34.6300	35.7000	34.0000	34.0000	-9.814%	144	218	-20.882%
2026-04-16	37.6100	38.3000	37.0500	37.7000	-5.490%	30	158	-28.647%
2026-04-15	38.7900	39.8900	38.7900	39.8900	-9.546%	27	144	-32.565%
2026-04-14	45.2500	45.2500	44.1000	44.1000	-3.733%	2	123	-39.002%
2026-04-13	47.2000	47.2000	45.8100	45.8100	-6.567%	22	123	-41.279%
2026-04-10	49.0300	49.0300	49.0300	49.0300	-14.730%	5	104	-45.136%
2026-04-09	57.2500	58.2500	57.2500	57.5000	-44.364%	3	104	-53.217%
2026-03-30	103.3500	103.3500	103.3500	103.3500	+31.438%	1	104	-73.972%
2026-03-23	78.6300	78.6300	78.6300	78.6300	-13.403%	2	103	-65.789%
2026-03-19	90.7500	90.8000	90.7500	90.8000	+10.328%	2	103	-70.374%
2026-03-13	76.5000	82.3000	73.2500	82.3000	+10.100%	15	103	-67.315%
2026-03-12	76.0000	76.5000	74.7500	74.7500	+4.036%	5	104	-64.013%
2026-03-11	71.8500	71.8500	71.8500	71.8500	+0.701%	2	106	-62.561%
2026-03-10	66.0000	71.3500	66.0000	71.3500	+3.406%	27	105	-62.299%
2026-03-09	74.0000	74.7500	68.5000	69.0000	-10.390%	4	112	-61.014%
2026-03-06	76.0000	77.0000	73.7000	77.0000	+1.987%	4	115	-65.065%
2026-03-05	74.4900	75.5000	74.4900	75.5000	-11.072%	4	115	-64.371%
2026-03-04	85.4000	85.4000	84.4500	84.9000	-6.755%	5	113	-68.316%
2026-03-03	93.0500	93.0500	91.0500	91.0500	-0.633%	6	113	-70.456%
2026-03-02	91.4000	91.6300	91.4000	91.6300	+1.305%	2	118	-70.643%
2026-02-24	90.4500	90.4500	90.4500	90.4500	+15.150%	1	118	-70.260%
2026-02-23	78.5500	78.5500	78.5500	78.5500	-1.319%	1	118	-65.754%
2026-02-20	79.2500	79.6000	79.0400	79.6000	+9.086%	8	118	-66.206%
2026-02-09	72.9700	72.9700	72.9700	72.9700	-10.685%	1	116	-63.136%
2026-02-06	81.7500	82.0500	81.7000	81.7000	-17.558%	67	116	-67.075%
2026-02-05	92.7100	99.1000	87.8000	99.1000	+4.042%	7	98	-72.856%
2026-02-03	95.2500	95.2500	95.2500	95.2500	+14.967%	5	98	-71.759%
2026-01-30	81.1000	82.8500	81.1000	82.8500	-0.024%	6	98	-67.532%
2026-01-29	82.8500	82.8700	82.8500	82.8700	-7.200%	10	97	-67.540%
2026-01-23	89.3000	89.3000	89.3000	89.3000	+22.581%	1	92	-69.877%
2026-01-16	72.8500	72.8500	72.8500	72.8500	+3.260%	1	90	-63.075%
2026-01-12	70.5500	70.5500	70.5500	70.5500	-4.533%	2	90	-61.871%
2026-01-09	73.9000	73.9000	73.9000	73.9000	-4.275%	1	90	-63.599%
2026-01-06	77.2000	77.2000	77.2000	77.2000	+0.390%	5	89	-65.155%
2026-01-05	77.6000	77.6800	76.9000	76.9000	+6.289%	17	78	-65.020%
2025-12-31	73.3500	73.3500	72.3500	72.3500	+1.473%	25	78	-62.820%
2025-12-30	72.1000	72.1000	71.3000	71.3000	+0.493%	13	78	-62.272%
2025-12-26	70.9500	70.9500	70.9500	70.9500	-14.877%	5	79	-62.086%
2025-12-17	83.3500	83.3500	83.3500	83.3500	+7.966%	31	79	-67.726%
2025-12-16	78.0200	78.8000	77.2000	77.2000	+17.504%	21	79	-65.155%
2025-12-12	63.0000	65.7000	63.0000	65.7000	+19.151%	2	84	-59.056%
2025-12-11	55.1400	55.1400	55.1400	55.1400	+11.394%	1	86	-51.215%
2025-12-10	49.5000	49.5000	49.5000	49.5000	-16.667%	1	86	-45.657%
2025-12-05	57.8200	59.4000	57.8200	59.4000	-4.609%	3	86	-54.714%
2025-12-04	62.1300	62.2700	62.1300	62.2700	+2.082%	2	84	-56.801%
2025-12-01	60.2500	61.0000	59.1500	61.0000	+3.741%	18	84	-55.902%
2025-11-26	59.2900	59.2900	57.6800	58.8000	-7.329%	19	66	-54.252%
2025-11-25	68.0000	68.0000	63.4500	63.4500	-6.347%	20	66	-57.604%
2025-11-24	67.7500	67.7500	67.7500	67.7500	-11.031%	20	47	-60.295%
2025-11-19	75.9500	76.1500	75.9500	76.1500	-5.404%	4	37	-64.675%
2025-11-07	84.1100	84.1100	80.5000	80.5000	+12.509%	4	35	-66.584%
2025-10-31	71.5500	71.5500	71.5500	71.5500	+4.912%	1	36	-62.404%
2025-10-30	68.2000	68.2000	68.2000	68.2000	+4.441%	1	35	-60.557%
2025-10-29	65.3000	65.3000	65.3000	65.3000	-3.687%	15	35	-58.806%
2025-10-28	67.8000	67.8000	67.8000	67.8000	-5.175%	1	20	-60.324%
2025-10-27	71.0000	71.5000	71.0000	71.5000	-3.639%	2	18	-62.378%
2025-10-24	74.1500	74.2000	74.1500	74.2000	-6.372%	2	18	-63.747%
2025-10-23	79.2500	79.2500	79.2500	79.2500	-3.647%	2	17	-66.057%
2025-10-22	82.2500	82.2500	82.2500	82.2500	+1.044%	1	15	-67.295%
2025-10-21	81.5000	81.5000	81.3400	81.4000	+1.623%	3	16	-66.953%
2025-10-17	81.6400	81.6400	80.1000	80.1000	+1.986%	8	17	-66.417%
2025-10-16	78.5400	78.5400	78.5400	78.5400	+3.356%	2	17	-65.750%
2025-10-15	76.0000	76.0000	75.9700	75.9900	+1.252%	6	15	-64.601%
2025-10-13	75.0000	75.0500	75.0000	75.0500	-10.867%	18	15	-64.157%
2025-09-26	84.2000	84.2000	84.2000	84.2000	+1.385%	1	6	-68.052%
2025-09-25	83.0500	83.0500	83.0500	83.0500	+1.715%	1	6	-67.610%
2025-09-23	81.7700	81.7700	81.6500	81.6500	+2.640%	2	5	-67.055%
2025-09-22	77.7000	79.5500	77.7000	79.5500	+2.223%	3	5	-66.185%
2025-09-19	76.8200	77.8200	76.8200	77.8200	+1.460%	3	4	-65.433%
2025-09-18	76.7000	76.7000	76.7000	76.7000	+0.987%	1	4	-64.928%
2025-09-17	76.0000	76.0000	75.9500	75.9500	+7.380%	4	4	-64.582%
2025-09-11	70.7500	70.7500	70.7300	70.7300	+5.410%	4	5	-61.968%
2025-09-10	67.1000	67.1000	67.1000	67.1000	0.000%	1	1	-59.911%