Dark

AVGO20260821P420
AVGO Aug 21 2026 420.00 Put (AVGO260821P00420000)
option OPRA

Expired

Aug 20, 2026

55.45-1.370%(-0.77)8,160

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	56.7500	57.1400	54.0300	55.4500	-1.370%	8,160	661	0.000%
2026-08-19	46.6800	61.8800	46.6800	56.2200	+36.788%	620	995	-1.370%
2026-08-18	35.0000	41.7000	35.0000	41.1000	+49.455%	248	2,890	+34.915%
2026-08-17	24.9600	27.5400	23.0600	27.5000	-0.362%	96	2,980	+101.636%
2026-08-14	16.4100	32.2300	15.5500	27.6000	+164.115%	323	3,043	+100.906%
2026-08-13	12.3700	12.3700	8.1000	10.4500	-18.992%	1,772	3,104	+430.622%
2026-08-12	9.5500	12.9300	8.8800	12.9000	-5.147%	628	4,320	+329.845%
2026-08-11	11.4700	15.1300	10.6000	13.6000	+18.985%	2,591	4,428	+307.721%
2026-08-10	9.5000	12.3500	7.9000	11.4300	+10.435%	880	3,054	+385.127%
2026-08-07	11.8700	12.6500	10.2500	10.3500	-29.207%	304	3,028	+435.749%
2026-08-06	17.9500	21.0000	13.5300	14.6200	-14.752%	518	3,006	+279.275%
2026-08-05	16.4500	17.7500	15.3500	17.1500	-13.165%	1,539	2,663	+223.324%
2026-08-04	23.4900	24.4900	18.2800	19.7500	-44.003%	826	2,911	+180.759%
2026-08-03	37.0000	37.0000	35.2600	35.2700	-2.028%	6	2,754	+57.216%
2026-07-31	34.3300	43.5500	33.8800	36.0000	-12.152%	10	2,758	+54.028%
2026-07-30	42.2400	42.5500	39.5000	40.9800	-9.436%	5	2,763	+35.310%
2026-07-29	49.1900	52.7000	45.2500	45.2500	+4.673%	13	2,765	+22.541%
2026-07-28	51.9500	52.4400	43.2300	43.2300	-6.368%	22	2,766	+28.267%
2026-07-27	42.1000	46.1700	42.1000	46.1700	+9.929%	5	2,771	+20.100%
2026-07-24	45.3100	45.3100	41.3900	42.0000	+5.820%	5	2,776	+32.024%
2026-07-23	37.4100	41.8100	35.3900	39.6900	+9.641%	29	2,777	+39.708%
2026-07-22	41.9000	41.9000	35.9100	36.2000	-16.262%	153	2,794	+53.177%
2026-07-21	41.0800	43.6500	41.0800	43.2300	-11.631%	4	2,844	+28.267%
2026-07-20	49.6100	49.6100	47.3400	48.9200	-12.361%	3	2,842	+13.348%
2026-07-17	63.0000	63.0000	51.1000	55.8200	+6.344%	22	2,843	-0.663%
2026-07-16	46.9000	52.4900	46.7700	52.4900	+32.886%	13	2,835	+5.639%
2026-07-15	38.5800	42.9300	37.6000	39.5000	-6.993%	37	2,831	+40.380%
2026-07-14	41.1900	42.9900	38.6500	42.4700	-5.998%	319	2,826	+30.563%
2026-07-13	43.0000	45.1800	42.4000	45.1800	+20.770%	19	2,526	+22.731%
2026-07-10	38.2000	38.2300	36.6000	37.4100	+2.859%	12	2,531	+48.222%
2026-07-09	37.9800	42.4100	34.7500	36.3700	-15.517%	70	2,534	+52.461%
2026-07-08	48.8500	48.8500	42.2700	43.0500	-24.274%	27	2,546	+28.804%
2026-07-07	62.3000	62.3000	56.5500	56.8500	+6.961%	54	2,557	-2.463%
2026-07-06	49.8000	54.0300	49.8000	53.1500	-21.723%	7	2,534	+4.327%
2026-07-02	57.1000	67.9000	57.1000	67.9000	+19.060%	3,397	3,210	-18.336%
2026-07-01	56.5300	58.0000	56.2000	57.0300	+9.568%	37	3,210	-2.770%
2026-06-30	55.6900	55.6900	52.0000	52.0500	-8.233%	117	3,220	+6.532%
2026-06-29	58.3400	58.3400	54.9700	56.7200	-5.968%	115	3,283	-2.239%
2026-06-26	60.7600	61.5600	57.3700	60.3200	+12.056%	30	3,178	-8.074%
2026-06-25	54.6500	54.6500	50.7700	53.8300	+1.739%	251	3,171	+3.009%
2026-06-24	51.5500	52.9100	49.9500	52.9100	+2.340%	6	3,121	+4.801%
2026-06-23	49.4800	51.7900	49.4800	51.7000	+19.815%	14	3,121	+7.253%
2026-06-22	43.0000	43.9800	43.0000	43.1500	+14.456%	17	3,122	+28.505%
2026-06-18	37.0200	39.3500	36.2000	37.7000	-18.575%	58	3,127	+47.082%
2026-06-17	51.0500	51.0500	43.3500	46.3000	-15.818%	42	3,127	+19.762%
2026-06-16	51.5500	55.0000	51.5500	55.0000	+22.440%	40	3,144	+0.818%
2026-06-15	47.6700	47.6700	44.6000	44.9200	-17.502%	1,892	3,133	+23.442%
2026-06-12	54.9000	54.9000	54.4500	54.4500	+6.597%	4	3,775	+1.837%
2026-06-11	56.9000	59.0500	51.0800	51.0800	-16.808%	38	3,775	+8.555%
2026-06-10	59.0000	62.0800	57.5500	61.4000	+25.306%	73	3,775	-9.691%
2026-06-09	40.0000	63.2200	40.0000	49.0000	+5.717%	83	3,777	+13.163%
2026-06-08	47.0200	49.6700	45.6500	46.3500	-13.218%	62	3,827	+19.633%
2026-06-05	43.4500	53.4100	43.4500	53.4100	+42.427%	4,778	3,839	+3.820%
2026-06-04	44.9200	45.0400	33.8200	37.5000	+76.056%	2,320	1,806	+47.867%
2026-06-03	21.9000	22.6500	19.3000	21.3000	+0.330%	167	886	+160.329%
2026-06-02	23.1000	23.6000	20.5500	21.2300	-22.490%	52	858	+161.187%
2026-06-01	29.2000	29.2000	26.5500	27.3900	-6.837%	27	844	+102.446%
2026-05-29	30.5400	33.9000	29.4000	29.4000	-15.274%	62	843	+88.605%
2026-05-28	39.1100	39.5500	34.7000	34.7000	-8.419%	125	825	+59.798%
2026-05-27	38.5100	40.1000	37.8900	37.8900	-1.070%	81	754	+46.345%
2026-05-26	37.5000	38.4500	33.3700	38.3000	-8.810%	80	753	+44.778%
2026-05-22	42.2000	42.2000	41.2000	42.0000	+0.599%	12	698	+32.024%
2026-05-21	42.5000	42.5000	40.0500	41.7500	+2.303%	23	693	+32.814%
2026-05-20	39.9200	41.0000	39.7000	40.8100	-6.506%	23	693	+35.874%
2026-05-19	45.1000	46.1000	42.5500	43.6500	+5.562%	90	614	+27.033%
2026-05-18	40.7800	42.3500	40.1500	41.3500	+4.025%	100	614	+34.099%
2026-05-15	37.4000	40.6300	37.4000	39.7500	+6.483%	115	614	+39.497%
2026-05-14	36.7000	37.3300	35.0000	37.3300	-11.140%	21	633	+48.540%
2026-05-13	47.8500	47.8500	42.0100	42.0100	+1.473%	42	676	+31.992%
2026-05-12	39.4000	45.9900	39.4000	41.4000	+8.377%	244	676	+33.937%
2026-05-11	37.5500	39.3500	36.5500	38.2000	-0.702%	306	676	+45.157%
2026-05-08	41.8500	41.8500	37.6600	38.4700	-14.034%	122	495	+44.138%
2026-05-07	41.4500	45.6000	38.9500	44.7500	+13.148%	109	416	+23.911%
2026-05-06	36.0000	40.9000	36.0000	39.5500	+3.264%	8	373	+40.202%
2026-05-05	38.6100	39.9500	37.0000	38.3000	-9.988%	267	369	+44.778%
2026-05-04	41.0700	44.9500	41.0700	42.5500	+5.505%	4	264	+30.317%
2026-05-01	40.8500	41.0900	40.3300	40.3300	-5.661%	13	258	+37.491%
2026-04-30	44.7000	44.7000	42.7500	42.7500	-17.391%	36	258	+29.708%
2026-04-29	51.0000	52.9500	51.0000	51.7500	-2.542%	4	231	+7.150%
2026-04-28	53.0000	53.7000	53.0000	53.1000	+15.560%	12	230	+4.426%
2026-04-27	43.8300	45.9500	43.8300	45.9500	+3.959%	6	227	+20.675%
2026-04-24	47.3000	48.9800	44.2000	44.2000	+7.256%	14	224	+25.452%
2026-04-23	42.4100	42.4100	41.0600	41.2100	-6.553%	4	222	+34.555%
2026-04-22	48.7300	48.7300	43.6500	44.1000	-14.119%	26	221	+25.737%
2026-04-21	52.3000	52.3000	50.3500	51.3500	-4.251%	10	196	+7.984%
2026-04-20	51.0700	53.6400	51.0700	53.6300	+6.982%	62	196	+3.394%
2026-04-17	50.1000	50.2500	50.1000	50.1300	-6.124%	6	193	+10.612%
2026-04-16	55.7700	55.7700	53.4000	53.4000	-3.697%	29	191	+3.839%
2026-04-15	57.9500	57.9500	55.4500	55.4500	-13.020%	2	166	0.000%
2026-04-14	63.7500	63.7500	63.7500	63.7500	-1.544%	1	166	-13.020%
2026-04-13	65.0000	65.8000	64.7500	64.7500	-6.808%	24	166	-14.363%
2026-04-10	69.4800	69.4800	69.4800	69.4800	-14.328%	1	167	-20.193%
2026-04-08	81.2500	82.1000	81.1000	81.1000	-15.521%	100	167	-31.628%
2026-04-07	96.0000	96.0000	96.0000	96.0000	-25.914%	10	89	-42.240%
2026-03-30	129.5800	129.5800	129.5800	129.5800	+5.059%	1	79	-57.208%
2026-03-27	123.3400	123.3400	123.3400	123.3400	+24.649%	1	80	-55.043%
2026-03-05	98.9500	98.9500	98.9500	98.9500	-15.716%	5	80	-43.962%
2026-03-03	119.8000	119.8000	117.4000	117.4000	+3.391%	12	75	-52.768%
2026-03-02	113.5000	113.5500	113.5000	113.5500	+10.136%	6	75	-51.167%
2026-02-20	102.0000	103.1000	101.9000	103.1000	-9.799%	10	72	-46.217%
2026-02-05	111.0000	114.3000	111.0000	114.3000	+8.547%	12	67	-51.487%
2026-01-30	105.3000	105.3000	105.3000	105.3000	-1.275%	1	58	-47.341%
2026-01-29	105.5500	106.6600	105.5500	106.6600	+2.854%	4	57	-48.012%
2026-01-27	103.7000	103.7000	103.7000	103.7000	+18.514%	1	57	-46.528%
2026-01-13	89.9000	89.9000	87.4500	87.5000	-4.528%	21	56	-36.629%
2026-01-12	91.6500	91.6500	91.6500	91.6500	-4.212%	1	55	-39.498%
2026-01-09	95.7600	95.7600	95.6800	95.6800	-7.823%	2	56	-42.046%
2026-01-08	103.8000	103.8000	103.8000	103.8000	+11.733%	1	55	-46.580%
2026-01-02	92.9000	92.9000	92.9000	92.9000	-1.181%	1	56	-40.312%
2025-12-23	94.0100	94.0100	94.0100	94.0100	-15.724%	1	56	-41.017%
2025-12-17	111.5500	111.5500	111.5500	111.5500	+26.045%	25	56	-50.291%
2025-12-12	88.5000	88.5000	88.5000	88.5000	+34.091%	1	31	-37.345%
2025-12-10	66.0000	66.0000	66.0000	66.0000	-13.272%	1	31	-15.985%
2025-12-01	76.1000	76.1000	76.1000	76.1000	+2.533%	10	30	-27.135%
2025-11-26	74.2000	75.6000	74.2000	74.2200	-12.867%	11	21	-25.290%
2025-11-25	84.6400	85.1800	84.6400	85.1800	+0.389%	5	21	-34.903%
2025-11-20	84.8500	84.8500	84.8500	84.8500	-13.700%	14	16	-34.649%
2025-09-19	98.2800	98.3200	98.2800	98.3200	+10.758%	2	2	-43.603%
2025-09-15	88.7700	88.7700	88.7700	88.7700	+4.558%	1	2	-37.535%
2025-09-10	85.2800	85.2800	84.9000	84.9000	-8.710%	2	2	-34.688%
2025-09-08	93.0000	93.0000	93.0000	93.0000	0.000%	1	1	-40.376%