Dark

AVGO20261120P270
AVGO Nov 20 2026 270.00 Put (AVGO261120P00270000)
option OPRA

EOD

Aug 20, 2026

3.38-5.322%(-0.19)446

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.5500	3.5500	3.2000	3.3800	-5.322%	446	1,361	0.000%
2026-08-19	3.3500	4.3500	3.3500	3.5700	+27.957%	35	937	-5.322%
2026-08-18	2.9600	2.9800	2.7300	2.7900	+24.000%	9	918	+21.147%
2026-08-17	2.2500	2.2800	2.0200	2.2500	-6.639%	102	914	+50.222%
2026-08-14	2.3400	2.6500	2.3400	2.4100	+36.932%	109	824	+40.249%
2026-08-13	1.7300	1.8000	1.7300	1.7600	-5.376%	10	846	+92.045%
2026-08-12	1.8000	1.8600	1.7400	1.8600	-7.921%	11	843	+81.720%
2026-08-11	2.0200	2.0200	2.0200	2.0200	-5.164%	1	843	+67.327%
2026-08-10	2.1300	2.1300	2.1300	2.1300	-14.800%	7	844	+58.685%
2026-08-07	2.7500	2.7500	2.4700	2.5000	-13.194%	14	839	+35.200%
2026-08-06	3.0000	3.0000	2.8800	2.8800	-15.789%	134	837	+17.361%
2026-08-05	3.5200	3.5200	3.4200	3.4200	-7.065%	31	905	-1.170%
2026-08-04	4.0900	4.0900	3.6800	3.6800	-28.544%	3	893	-8.152%
2026-08-03	5.1500	5.1500	5.1500	5.1500	-3.918%	1	892	-34.369%
2026-07-31	5.4500	5.5500	5.2500	5.3600	-7.106%	159	892	-36.940%
2026-07-30	6.1700	6.1700	5.7500	5.7700	-8.413%	107	795	-41.421%
2026-07-28	7.1000	7.1000	6.3000	6.3000	-5.970%	182	781	-46.349%
2026-07-27	6.5500	6.7500	6.5500	6.7000	+0.752%	15	600	-49.552%
2026-07-24	6.4000	6.6500	6.2500	6.6500	-3.343%	9	599	-49.173%
2026-07-21	6.9300	6.9300	6.8800	6.8800	-11.226%	10	601	-50.872%
2026-07-20	7.7500	7.7500	7.7500	7.7500	-9.568%	2	606	-56.387%
2026-07-17	8.6000	8.6600	8.5700	8.5700	+22.429%	6	607	-60.560%
2026-07-15	7.0000	7.0000	7.0000	7.0000	+2.489%	1	607	-51.714%
2026-07-13	6.9200	6.9200	6.8300	6.8300	+0.441%	3	607	-50.512%
2026-07-09	6.8000	6.8000	6.8000	6.8000	-8.108%	1	606	-50.294%
2026-07-08	7.5000	7.5100	7.0300	7.4000	-11.377%	9	606	-54.324%
2026-07-07	9.1000	9.1000	8.3500	8.3500	+3.727%	35	610	-59.521%
2026-07-06	8.0500	8.0500	8.0500	8.0500	-0.494%	5	625	-58.012%
2026-07-02	8.0400	8.0900	8.0400	8.0900	-5.380%	4	617	-58.220%
2026-07-01	8.3400	8.5500	8.3400	8.5500	+11.039%	3	617	-60.468%
2026-06-30	7.7000	7.7000	7.7000	7.7000	-7.784%	1	620	-56.104%
2026-06-29	8.2500	8.3500	8.2500	8.3500	-4.133%	50	620	-59.521%
2026-06-26	8.8700	8.8700	8.5400	8.7100	+11.097%	4	621	-61.194%
2026-06-25	7.3400	8.2500	7.3400	7.8400	+7.397%	9	620	-56.888%
2026-06-23	7.2000	7.4000	7.2000	7.3000	+14.961%	7	626	-53.699%
2026-06-18	6.2500	6.3500	6.2000	6.3500	-14.765%	22	610	-46.772%
2026-06-17	7.0000	7.5000	6.6300	7.4500	-3.247%	48	610	-54.631%
2026-06-16	7.8500	7.8500	7.5500	7.7000	-17.204%	8	583	-56.104%
2026-06-11	9.3000	9.3500	9.3000	9.3000	-7.463%	60	579	-63.656%
2026-06-10	9.6700	10.1500	9.6700	10.0500	+24.845%	45	544	-66.368%
2026-06-09	6.7000	8.8500	6.7000	8.0500	+6.764%	82	560	-58.012%
2026-06-08	7.5400	7.5400	7.5400	7.5400	-12.326%	1	536	-55.172%
2026-06-05	6.8500	8.6000	6.3500	8.6000	+48.276%	59	537	-60.698%
2026-06-04	7.2400	7.2400	5.8000	5.8000	+27.473%	50	520	-41.724%
2026-06-03	4.4500	4.5500	4.4500	4.5500	+2.247%	3	509	-25.714%
2026-06-02	4.7000	4.7000	4.4500	4.4500	-22.339%	2	510	-24.045%
2026-05-29	5.9500	5.9500	5.7300	5.7300	-11.163%	3	511	-41.012%
2026-05-28	6.4000	6.4500	6.4000	6.4500	+0.624%	20	511	-47.597%
2026-05-26	6.4500	6.4500	6.4100	6.4100	-14.533%	2	520	-47.270%
2026-05-22	7.5000	7.5000	7.5000	7.5000	-1.316%	16	519	-54.933%
2026-05-21	7.6000	7.6000	7.6000	7.6000	-1.935%	3	519	-55.526%
2026-05-20	7.9800	7.9800	7.5500	7.7500	-9.779%	69	519	-56.387%
2026-05-19	8.5900	8.5900	8.5900	8.5900	+10.128%	1	522	-60.652%
2026-05-15	7.3000	7.8000	7.3000	7.8000	+13.869%	3	522	-56.667%
2026-05-14	6.8500	6.8500	6.8500	6.8500	-16.463%	5	521	-50.657%
2026-05-13	8.3000	8.3000	8.1500	8.2000	-0.966%	26	517	-58.780%
2026-05-12	8.2800	8.2800	8.2800	8.2800	+10.400%	1	517	-59.179%
2026-05-11	7.5100	7.5100	7.5000	7.5000	-3.226%	3	517	-54.933%
2026-05-08	8.0500	8.0500	7.4500	7.7500	-12.231%	47	517	-56.387%
2026-05-07	8.0800	8.8300	8.0800	8.8300	+13.935%	3	540	-61.721%
2026-05-06	7.7000	7.7500	7.7000	7.7500	0.000%	4	540	-56.387%
2026-05-05	7.7500	7.7500	7.7500	7.7500	-2.516%	17	538	-56.387%
2026-05-04	8.2500	8.4000	7.9500	7.9500	+0.888%	7	553	-57.484%
2026-05-01	7.9500	7.9500	7.8800	7.8800	-7.294%	9	556	-57.107%
2026-04-30	8.5500	8.5500	8.3000	8.5000	-19.811%	119	556	-60.235%
2026-04-28	10.3200	10.6000	10.3200	10.6000	+12.169%	2	524	-68.113%
2026-04-22	9.8000	9.8000	9.2500	9.4500	-10.427%	49	524	-64.233%
2026-04-21	10.5500	10.5500	10.5500	10.5500	-0.939%	3	510	-67.962%
2026-04-20	10.8000	10.8500	10.6500	10.6500	+3.499%	30	510	-68.263%
2026-04-17	10.3700	10.3700	10.2900	10.2900	-7.713%	6	491	-67.153%
2026-04-16	11.3000	11.3000	11.1500	11.1500	-3.463%	4	491	-69.686%
2026-04-15	11.8500	12.0000	11.5500	11.5500	-11.832%	184	491	-70.736%
2026-04-14	13.0100	13.1000	12.7800	13.1000	-11.486%	116	447	-74.198%
2026-04-10	14.8500	14.8500	14.8000	14.8000	-12.941%	2	553	-77.162%
2026-04-09	16.2500	17.0000	16.2500	17.0000	-3.409%	12	552	-80.118%
2026-04-08	17.4000	17.6000	17.4000	17.6000	-16.588%	11	557	-80.795%
2026-04-07	21.7500	21.7500	21.0600	21.1000	-14.919%	5	563	-83.981%
2026-04-06	24.9000	25.4000	24.4300	24.8000	-22.838%	81	561	-86.371%
2026-03-30	31.0000	32.1500	31.0000	32.1400	+6.884%	66	580	-89.484%
2026-03-27	30.0700	30.0700	30.0700	30.0700	+13.902%	1	579	-88.760%
2026-03-26	26.0000	26.4000	26.0000	26.4000	+9.091%	11	579	-87.197%
2026-03-25	24.0000	24.2000	24.0000	24.2000	-1.826%	2	569	-86.033%
2026-03-24	24.6500	24.6500	24.6500	24.6500	-10.526%	1	569	-86.288%
2026-03-20	26.0000	27.6500	25.9500	27.5500	+9.761%	109	569	-87.731%
2026-03-19	25.1000	25.1000	25.1000	25.1000	+0.642%	1	474	-86.534%
2026-03-18	24.9400	24.9400	24.9400	24.9400	+2.297%	1	474	-86.447%
2026-03-17	24.9000	24.9000	24.3800	24.3800	+1.668%	3	473	-86.136%
2026-03-16	26.0000	26.0000	23.9800	23.9800	-10.522%	309	473	-85.905%
2026-03-13	26.5000	26.8000	26.4500	26.8000	+11.900%	7	329	-87.388%
2026-03-12	24.0700	24.0700	23.9500	23.9500	+5.275%	2	328	-85.887%
2026-03-11	22.2000	22.8000	22.2000	22.7500	+3.175%	30	327	-85.143%
2026-03-10	22.0500	22.0500	22.0500	22.0500	+0.227%	2	327	-84.671%
2026-03-09	22.0000	22.0000	22.0000	22.0000	-5.579%	1	329	-84.636%
2026-03-06	23.3000	23.3000	23.3000	23.3000	+4.484%	1	329	-85.494%
2026-03-05	22.5100	22.5100	22.3000	22.3000	-15.338%	13	329	-84.843%
2026-03-04	26.0000	26.3700	26.0000	26.3400	-8.858%	104	332	-87.168%
2026-03-03	28.9000	28.9000	28.9000	28.9000	-3.344%	1	319	-88.304%
2026-03-02	31.5000	31.5000	29.9000	29.9000	+7.554%	15	320	-88.696%
2026-02-26	29.6000	30.0200	27.8000	27.8000	-1.243%	74	326	-87.842%
2026-02-24	28.1500	28.1500	28.1500	28.1500	+10.306%	1	272	-87.993%
2026-02-20	25.5200	25.5200	25.5200	25.5200	+2.903%	1	272	-86.755%
2026-02-18	24.8000	24.8000	24.8000	24.8000	-6.415%	1	271	-86.371%
2026-02-17	26.5000	26.5000	26.5000	26.5000	-2.069%	1	271	-87.245%
2026-02-12	25.0000	27.0600	25.0000	27.0600	+18.945%	2	271	-87.509%
2026-02-09	22.9000	22.9400	22.7000	22.7500	-15.584%	34	270	-85.143%
2026-02-06	26.9500	26.9500	26.9500	26.9500	-8.365%	1	253	-87.458%
2026-02-05	27.7600	30.5500	27.7600	29.4100	-11.416%	7	253	-88.507%
2026-02-04	33.2000	33.2000	33.2000	33.2000	+13.972%	1	246	-89.819%
2026-02-03	29.1300	29.1300	29.1300	29.1300	+11.952%	1	246	-88.397%
2026-01-29	26.0200	26.0200	26.0200	26.0200	-10.738%	1	245	-87.010%
2026-01-23	29.1000	29.1500	29.1000	29.1500	+14.314%	6	244	-88.405%
2026-01-22	25.5000	25.5000	25.5000	25.5000	0.000%	1	238	-86.745%
2026-01-21	25.4500	25.5000	25.4500	25.5000	+2.000%	7	238	-86.745%
2026-01-20	23.4000	25.0000	23.4000	25.0000	+7.991%	7	231	-86.480%
2026-01-16	23.5100	23.5100	23.1500	23.1500	-3.742%	3	222	-85.400%
2026-01-15	24.0500	24.0500	24.0500	24.0500	-2.077%	2	222	-85.946%
2026-01-14	24.0000	25.6100	23.9500	24.5600	+14.874%	437	221	-86.238%
2026-01-12	21.3800	21.3800	21.3800	21.3800	0.000%	1	1	-84.191%