Dark

AVGO20261016P270
AVGO Oct 16 2026 270.00 Put (AVGO261016P00270000)
option OPRA

EOD

Aug 20, 2026

1.63-1.807%(-0.03)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.5800	1.6300	1.5200	1.6300	-1.807%	40	2,657	0.000%
2026-08-19	1.4900	2.1000	1.4900	1.6600	+33.871%	69	2,656	-1.807%
2026-08-18	1.3200	1.3200	1.1000	1.2400	+39.326%	16	2,634	+31.452%
2026-08-17	0.9300	0.9400	0.8800	0.8900	-15.238%	73	2,624	+83.146%
2026-08-14	0.8500	1.1400	0.5800	1.0500	+50.000%	123	2,664	+55.238%
2026-08-13	0.7300	0.8200	0.6800	0.7000	-16.667%	106	2,568	+132.857%
2026-08-12	1.1100	1.1100	0.7500	0.8400	-8.696%	46	2,558	+94.048%
2026-08-11	0.9000	0.9800	0.8600	0.9200	-7.071%	54	2,560	+77.174%
2026-08-10	1.2800	1.2800	0.9600	0.9900	-5.714%	4	2,553	+64.646%
2026-08-07	1.3000	1.3500	1.0500	1.0500	-31.818%	82	2,553	+55.238%
2026-08-06	1.8300	1.8300	1.5000	1.5400	-5.521%	13	2,523	+5.844%
2026-08-05	1.8200	1.8200	1.6200	1.6300	-17.259%	50	2,531	0.000%
2026-08-04	2.5600	2.5600	1.9700	1.9700	-30.877%	121	2,526	-17.259%
2026-08-03	3.0700	3.0700	2.8500	2.8500	-17.391%	4	2,545	-42.807%
2026-07-31	3.4500	3.4500	3.4500	3.4500	-5.479%	1	2,547	-52.754%
2026-07-30	3.9400	3.9400	3.6500	3.6500	-20.652%	79	2,546	-55.342%
2026-07-29	4.7500	4.7500	4.1500	4.6000	+12.195%	20	2,547	-64.565%
2026-07-28	4.1000	4.1000	4.1000	4.1000	-2.381%	1	2,530	-60.244%
2026-07-27	3.6700	4.4500	3.6700	4.2000	+2.439%	19	2,530	-61.190%
2026-07-24	4.5000	4.5000	3.8500	4.1000	-3.073%	2,023	2,517	-60.244%
2026-07-23	4.1000	4.2300	3.8700	4.2300	+3.171%	21	646	-61.466%
2026-07-22	4.5700	4.6000	3.9800	4.1000	-11.828%	27	631	-60.244%
2026-07-21	4.7000	4.7000	4.6000	4.6500	-10.577%	84	624	-64.946%
2026-07-20	5.4500	5.4500	5.2000	5.2000	-15.447%	9	617	-68.654%
2026-07-17	6.3500	7.0800	5.6500	6.1500	+8.850%	143	616	-73.496%
2026-07-16	5.1700	5.6500	5.1700	5.6500	+31.395%	8	574	-71.150%
2026-07-15	4.3000	4.3000	4.3000	4.3000	-3.371%	41	568	-62.093%
2026-07-14	4.3500	4.4500	4.3500	4.4500	-3.261%	6	549	-63.371%
2026-07-13	5.0700	5.0700	4.6000	4.6000	+3.139%	7	545	-64.565%
2026-07-09	4.6000	5.0200	4.3000	4.4600	-14.231%	18	546	-63.453%
2026-07-08	5.0800	5.2000	5.0800	5.2000	-15.447%	10	548	-68.654%
2026-07-07	6.6000	6.6000	6.1500	6.1500	+5.852%	12	547	-73.496%
2026-07-06	5.9000	5.9000	5.8100	5.8100	-20.952%	92	547	-71.945%
2026-07-02	6.3300	7.3900	6.2500	7.3500	+21.488%	15	453	-77.823%
2026-07-01	6.1300	6.1300	6.0300	6.0500	+9.009%	3	453	-73.058%
2026-06-30	5.5500	5.5500	5.5500	5.5500	-9.314%	2	452	-70.631%
2026-06-29	6.1700	6.1700	6.1200	6.1200	-8.657%	3	450	-73.366%
2026-06-26	7.0700	7.0700	6.6300	6.7000	+15.120%	44	450	-75.672%
2026-06-25	5.7000	5.8200	5.7000	5.8200	+6.204%	2	460	-71.993%
2026-06-24	5.4800	5.4800	5.4800	5.4800	+15.126%	2	460	-70.255%
2026-06-22	4.7600	4.7600	4.7600	4.7600	+7.449%	3	460	-65.756%
2026-06-18	4.3000	4.4300	4.3000	4.4300	-7.708%	23	437	-63.205%
2026-06-17	4.9500	4.9500	4.8000	4.8000	-15.044%	4	437	-66.042%
2026-06-16	5.5000	5.6500	5.5000	5.6500	+16.016%	3	437	-71.150%
2026-06-15	4.9900	4.9900	4.8700	4.8700	-32.361%	2	437	-66.530%
2026-06-11	7.2200	7.2200	7.2000	7.2000	-8.861%	2	437	-77.361%
2026-06-10	7.5500	7.9000	7.4500	7.9000	+4.775%	27	436	-79.367%
2026-06-09	7.4000	7.5400	7.4000	7.5400	+31.130%	3	444	-78.382%
2026-06-08	5.8500	5.8500	5.7500	5.7500	-13.534%	2	445	-71.652%
2026-06-05	4.7500	6.6500	4.7500	6.6500	+42.094%	79	446	-75.489%
2026-06-04	5.4500	5.4500	4.4500	4.6800	+11.429%	77	471	-65.171%
2026-06-03	4.2000	4.5000	4.2000	4.2000	+13.514%	13	494	-61.190%
2026-06-02	3.6000	3.7000	3.6000	3.7000	-14.747%	9	498	-55.946%
2026-05-29	4.2400	4.3500	4.2400	4.3400	-3.556%	41	498	-62.442%
2026-05-28	4.9300	4.9800	4.5000	4.5000	-12.621%	5	517	-63.778%
2026-05-27	5.2000	5.2000	5.1500	5.1500	+0.586%	22	517	-68.350%
2026-05-26	5.0500	5.1200	5.0500	5.1200	-11.724%	60	518	-68.164%
2026-05-22	5.8000	5.8000	5.8000	5.8000	-1.695%	5	531	-71.897%
2026-05-21	6.0100	6.0100	5.9000	5.9000	-7.524%	2	531	-72.373%
2026-05-19	6.6000	6.6000	6.3800	6.3800	+8.136%	23	531	-74.451%
2026-05-15	5.9900	6.0500	5.9000	5.9000	-0.840%	38	534	-72.373%
2026-05-08	6.4500	6.4500	5.9500	5.9500	-8.462%	3	528	-72.605%
2026-05-07	6.5000	6.5000	6.5000	6.5000	+7.438%	1	530	-74.923%
2026-05-05	6.2700	6.2700	6.0500	6.0500	-11.029%	63	529	-73.058%
2026-05-04	6.4000	6.8500	6.4000	6.8000	+4.455%	15	536	-76.029%
2026-05-01	6.3000	6.5100	6.3000	6.5100	-6.331%	3	536	-74.962%
2026-04-30	7.1800	7.4500	6.7000	6.9500	-21.469%	214	536	-76.547%
2026-04-28	8.8500	8.8500	8.8500	8.8500	+17.530%	22	422	-81.582%
2026-04-27	7.5100	7.5300	7.4500	7.5300	-6.227%	3	401	-78.353%
2026-04-24	7.9000	8.0300	7.9000	8.0300	+3.613%	7	401	-79.701%
2026-04-23	7.7500	7.7500	7.7500	7.7500	-1.899%	1	406	-78.968%
2026-04-22	7.9000	7.9000	7.8000	7.9000	-13.187%	15	407	-79.367%
2026-04-21	8.5600	9.1000	8.5600	9.1000	+2.247%	2	397	-82.088%
2026-04-20	7.8000	9.2000	7.8000	8.9000	+2.299%	14	397	-81.685%
2026-04-17	8.7500	8.7900	8.5800	8.7000	-5.125%	10	391	-81.264%
2026-04-16	8.9500	9.2700	8.9500	9.1700	-3.979%	14	392	-82.225%
2026-04-15	9.8000	10.2500	9.5500	9.5500	-12.785%	55	389	-82.932%
2026-04-14	11.1700	11.1700	10.5000	10.9500	-3.947%	48	394	-85.114%
2026-04-13	12.7000	12.7000	11.4000	11.4000	-11.628%	15	367	-85.702%
2026-04-10	12.9500	12.9500	12.6500	12.9000	-9.601%	24	365	-87.364%
2026-04-09	14.7500	14.9500	14.0900	14.2700	-7.638%	159	366	-88.577%
2026-04-08	15.5500	15.5500	15.4500	15.4500	-19.321%	8	249	-89.450%
2026-04-07	19.7000	20.5000	18.7700	19.1500	-14.010%	34	247	-91.488%
2026-04-06	22.8200	22.8200	22.2700	22.2700	-5.234%	73	234	-92.681%
2026-04-02	26.0700	26.0700	23.5000	23.5000	0.000%	6	175	-93.064%
2026-04-01	23.5000	23.5000	23.5000	23.5000	-19.299%	3	175	-93.064%
2026-03-30	29.1200	29.1200	29.1200	29.1200	+5.393%	1	175	-94.402%
2026-03-27	27.5300	27.7500	27.5300	27.6300	+9.037%	7	174	-94.101%
2026-03-26	24.1500	25.3400	24.1500	25.3400	+12.373%	3	169	-93.567%
2026-03-25	21.4100	22.5500	21.3500	22.5500	-1.528%	5	167	-92.772%
2026-03-17	23.4000	23.4000	22.3800	22.9000	+4.091%	7	167	-92.882%
2026-03-16	22.0600	22.0600	22.0000	22.0000	-9.984%	37	163	-92.591%
2026-03-13	23.5000	24.4400	23.5000	24.4400	+13.674%	3	127	-93.331%
2026-03-12	21.9200	21.9200	21.5000	21.5000	+3.365%	4	126	-92.419%
2026-03-11	20.6300	20.8700	20.6300	20.8000	-1.281%	78	125	-92.163%
2026-03-09	21.0700	21.0700	21.0700	21.0700	-6.356%	8	135	-92.264%
2026-03-06	21.6200	22.5000	20.5500	22.5000	+8.173%	11	143	-92.756%
2026-03-05	21.2000	21.2000	20.8000	20.8000	-14.050%	8	133	-92.163%
2026-03-04	23.9900	24.2000	23.7900	24.2000	-10.204%	46	127	-93.264%
2026-03-03	26.8100	26.9500	26.8100	26.9500	+2.981%	27	90	-93.952%
2026-03-02	28.5400	28.5400	26.1700	26.1700	-0.419%	50	65	-93.771%
2026-02-27	27.9500	27.9500	26.2800	26.2800	-1.388%	6	15	-93.798%
2026-02-26	26.8800	26.8800	26.6500	26.6500	-0.745%	2	9	-93.884%
2026-02-24	26.8500	26.8500	26.8500	26.8500	+10.494%	1	7	-93.929%
2026-02-23	24.3000	24.3000	24.3000	24.3000	+1.759%	7	8	-93.292%
2026-02-19	23.8800	23.8800	23.8800	23.8800	0.000%	1	1	-93.174%