Dark

AVGO20261120P300
AVGO Nov 20 2026 300.00 Put (AVGO261120P00300000)
option OPRA

EOD

Aug 20, 2026

8.20-1.796%(-0.15)605

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.6000	8.5500	7.6000	8.2000	-1.796%	605	5,799	0.000%
2026-08-19	7.4000	9.6000	7.4000	8.3500	+27.093%	518	5,374	-1.796%
2026-08-18	6.0500	6.7400	6.0500	6.5700	+26.346%	85	5,272	+24.810%
2026-08-17	5.3000	5.3000	4.6500	5.2000	-5.455%	148	5,243	+57.692%
2026-08-14	4.5700	5.9000	4.5700	5.5000	+38.191%	218	5,242	+49.091%
2026-08-13	4.2000	4.2000	3.8500	3.9800	-6.353%	20	5,287	+106.030%
2026-08-12	3.7400	4.2500	3.7400	4.2500	-3.409%	19	5,275	+92.941%
2026-08-11	4.5000	4.6000	4.2000	4.4000	+1.149%	39	5,270	+86.364%
2026-08-10	4.4000	4.4500	4.2500	4.3500	-6.452%	20	5,262	+88.506%
2026-08-07	5.3000	5.4000	4.6500	4.6500	-19.411%	43	5,258	+76.344%
2026-08-06	6.5600	6.5600	5.6000	5.7700	-9.277%	28	5,238	+42.114%
2026-08-05	6.7900	6.7900	6.3500	6.3600	-12.877%	88	5,216	+28.931%
2026-08-04	7.6700	7.7600	7.1000	7.3000	-23.958%	1,053	5,541	+12.329%
2026-08-03	10.3500	11.6000	9.5000	9.6000	-3.518%	20	5,712	-14.583%
2026-07-31	10.8000	11.1000	9.9500	9.9500	-6.573%	161	5,714	-17.588%
2026-07-30	11.0500	11.3700	10.6000	10.6500	-19.865%	50	5,624	-23.005%
2026-07-29	13.0500	13.5000	11.9500	13.2900	+15.565%	10	5,617	-38.299%
2026-07-28	12.8000	13.5700	11.5000	11.5000	-1.288%	818	5,620	-28.696%
2026-07-27	12.0000	12.7000	11.6000	11.6500	-5.515%	83	4,906	-29.614%
2026-07-24	11.8000	12.6200	11.6000	12.3300	+5.205%	135	4,905	-33.496%
2026-07-23	10.9100	11.9000	10.8700	11.7200	+6.545%	9	4,897	-30.034%
2026-07-22	12.2400	12.2400	11.0000	11.0000	-9.091%	5	4,896	-25.455%
2026-07-21	12.6900	12.6900	12.1000	12.1000	-8.679%	29	4,896	-32.231%
2026-07-20	13.7100	13.9400	13.2000	13.2500	-12.829%	24	4,898	-38.113%
2026-07-17	16.2400	16.2400	14.8000	15.2000	+6.667%	1,684	4,887	-46.053%
2026-07-16	13.5500	14.2500	12.8800	14.2500	+17.284%	130	4,276	-42.456%
2026-07-15	12.1500	12.1500	12.1500	12.1500	+1.419%	10	4,255	-32.510%
2026-07-14	12.0000	12.0000	11.9800	11.9800	-7.846%	3	4,245	-31.553%
2026-07-13	12.5500	13.0000	12.1500	13.0000	+13.043%	39	4,246	-36.923%
2026-07-10	11.3500	11.5000	11.3500	11.5000	+2.222%	2	4,234	-28.696%
2026-07-09	11.2000	12.9600	10.9000	11.2500	-14.122%	54	4,234	-27.111%
2026-07-08	13.2000	13.2000	12.5800	13.1000	-11.186%	133	4,247	-37.405%
2026-07-07	15.7500	15.9500	14.7500	14.7500	+3.509%	36	4,366	-44.407%
2026-07-06	13.5700	14.5200	13.5700	14.2500	-17.630%	14	4,355	-42.456%
2026-07-02	15.0000	17.3500	15.0000	17.3000	+17.050%	5	4,361	-52.601%
2026-07-01	15.2500	15.2500	14.5300	14.7800	+8.676%	41	4,361	-44.520%
2026-06-30	14.0500	14.3000	13.3500	13.6000	-8.418%	22	4,342	-39.706%
2026-06-29	14.8800	16.1200	14.8500	14.8500	-7.129%	218	4,340	-44.781%
2026-06-26	15.7000	16.1000	14.8500	15.9900	+16.291%	422	4,439	-48.718%
2026-06-25	14.3000	14.3500	13.4000	13.7500	-6.463%	46	4,212	-40.364%
2026-06-24	13.1000	14.7000	13.1000	14.7000	+12.644%	21	4,172	-44.218%
2026-06-23	13.9000	13.9000	13.0500	13.0500	+12.987%	15	4,172	-37.165%
2026-06-22	11.5000	12.0000	11.5000	11.5500	+7.143%	28	4,169	-29.004%
2026-06-18	10.5000	11.0500	10.5000	10.7800	-13.065%	23	4,155	-23.933%
2026-06-17	12.6000	12.6000	11.6500	12.4000	-9.818%	27	4,155	-33.871%
2026-06-16	12.7000	13.7500	12.7000	13.7500	+15.936%	59	4,130	-40.364%
2026-06-15	12.5900	12.9400	11.8500	11.8600	-21.196%	17	4,126	-30.860%
2026-06-12	15.6000	15.6500	15.0500	15.0500	+2.381%	14	4,132	-45.515%
2026-06-11	16.3500	16.3500	14.2000	14.7000	-15.274%	115	4,130	-44.218%
2026-06-10	14.8900	17.3500	14.8900	17.3500	+20.654%	723	4,127	-52.738%
2026-06-09	11.9000	17.3400	11.5500	14.3800	+10.192%	40	3,519	-42.976%
2026-06-08	13.1500	13.9500	12.5700	13.0500	-14.706%	60	3,499	-37.165%
2026-06-05	12.4700	15.3000	12.1000	15.3000	+45.024%	102	3,473	-46.405%
2026-06-04	15.3500	15.3500	10.0700	10.5500	+44.521%	351	3,309	-22.275%
2026-06-03	6.5000	7.7500	6.5000	7.3000	-5.806%	30	3,301	+12.329%
2026-06-02	7.6700	8.2500	7.4000	7.7500	-15.301%	20	3,301	+5.806%
2026-06-01	8.9200	9.1500	8.7500	9.1500	-2.139%	90	3,299	-10.383%
2026-05-29	9.5700	9.9400	9.3500	9.3500	-8.780%	68	3,245	-12.299%
2026-05-28	10.6300	10.6300	10.2000	10.2500	-9.292%	17	3,237	-20.000%
2026-05-27	10.7500	11.5500	10.7500	11.3000	+1.345%	17	3,247	-27.434%
2026-05-26	11.4700	11.4700	10.3100	11.1500	-9.054%	36	3,247	-26.457%
2026-05-22	12.2500	12.7500	12.0200	12.2600	-1.129%	36	3,252	-33.116%
2026-05-21	12.9500	12.9500	12.2500	12.4000	-1.587%	18	3,256	-33.871%
2026-05-20	12.6000	12.6500	12.2500	12.6000	-3.077%	28	3,256	-34.921%
2026-05-19	13.5000	13.5000	13.0000	13.0000	+3.586%	3	3,254	-36.923%
2026-05-18	12.7500	12.7500	12.4000	12.5500	0.000%	27	3,254	-34.661%
2026-05-15	12.5500	12.5500	12.5500	12.5500	+8.190%	2	3,254	-34.661%
2026-05-14	12.2500	12.2500	11.3500	11.6000	-12.453%	27	3,254	-29.310%
2026-05-13	13.4000	13.5500	13.0300	13.2500	-1.119%	48	3,229	-38.113%
2026-05-12	12.7500	13.4000	12.0000	13.4000	+11.667%	29	3,229	-38.806%
2026-05-11	12.0000	12.0000	12.0000	12.0000	-4.000%	2	3,229	-31.667%
2026-05-08	12.5000	13.2500	12.1000	12.5000	-8.291%	25	3,229	-34.400%
2026-05-07	12.7500	14.0400	12.2200	13.6300	+10.186%	63	3,236	-39.839%
2026-05-06	12.3500	12.7500	12.2500	12.3700	+3.601%	6	3,281	-33.711%
2026-05-05	12.1500	12.1500	11.8000	11.9400	-7.941%	21	3,279	-31.323%
2026-05-04	13.5000	13.6400	12.9700	12.9700	+3.512%	4	3,285	-36.777%
2026-05-01	12.9300	12.9300	12.3500	12.5300	-5.789%	21	3,279	-34.557%
2026-04-30	14.6000	14.6000	13.3000	13.3000	-15.016%	19	3,279	-38.346%
2026-04-29	15.4500	15.6500	15.0100	15.6500	-3.395%	7	3,280	-47.604%
2026-04-28	17.0500	17.0500	15.5100	16.2000	+11.724%	9	3,277	-49.383%
2026-04-27	14.5000	14.5000	14.5000	14.5000	+0.694%	1	3,272	-43.448%
2026-04-24	14.7800	14.7800	14.2000	14.4000	+1.480%	6	3,271	-43.056%
2026-04-23	14.1900	14.1900	14.1900	14.1900	-3.469%	1	3,269	-42.213%
2026-04-22	15.1400	15.1400	14.4700	14.7000	-10.909%	34	3,269	-44.218%
2026-04-20	16.3000	16.5000	16.3000	16.5000	+1.538%	11	3,268	-50.303%
2026-04-17	16.2500	16.2500	16.2500	16.2500	-5.633%	3	3,269	-49.538%
2026-04-16	17.2200	17.2200	17.2200	17.2200	-7.914%	1	3,269	-52.381%
2026-04-15	18.1100	18.7000	18.0000	18.7000	-6.873%	26	3,269	-56.150%
2026-04-14	20.2500	20.2500	20.0000	20.0800	-7.465%	21	3,259	-59.163%
2026-04-13	21.7000	21.7000	21.7000	21.7000	-3.125%	1	3,259	-62.212%
2026-04-10	22.4000	22.4000	22.4000	22.4000	-11.182%	1	3,260	-63.393%
2026-04-09	26.0500	26.0500	24.8500	25.2200	-6.419%	3	3,260	-67.486%
2026-04-08	27.2500	27.6000	26.8000	26.9500	-15.729%	6	3,260	-69.573%
2026-04-07	32.6000	33.0200	31.3000	31.9800	-15.397%	7	3,260	-74.359%
2026-04-02	37.8000	37.8000	37.8000	37.8000	+2.717%	1	3,255	-78.307%
2026-04-01	36.8000	36.8000	36.8000	36.8000	-6.717%	1	3,255	-77.717%
2026-03-31	40.0000	40.0500	39.4500	39.4500	-16.295%	44	3,255	-79.214%
2026-03-30	45.8200	47.1300	45.8200	47.1300	+9.047%	4	3,233	-82.601%
2026-03-27	42.4000	43.4500	42.4000	43.2200	+10.963%	21	3,233	-81.027%
2026-03-26	38.8000	38.9500	38.8000	38.9500	+4.564%	3	3,231	-78.947%
2026-03-24	37.4500	37.4500	36.3500	37.2500	+3.472%	34	3,228	-77.987%
2026-03-23	36.0000	36.0000	36.0000	36.0000	-10.470%	1	3,215	-77.222%
2026-03-20	38.3000	40.2100	38.3000	40.2100	+9.415%	7	3,216	-79.607%
2026-03-19	37.0500	37.0500	36.7500	36.7500	-1.210%	22	3,212	-77.687%
2026-03-18	37.0200	37.2000	36.6000	37.2000	+0.541%	8	3,192	-77.957%
2026-03-17	36.3000	37.3000	36.1000	37.0000	+1.093%	31	3,188	-77.838%
2026-03-16	36.6000	36.6000	36.6000	36.6000	-5.743%	1	3,187	-77.596%
2026-03-13	38.2000	38.8300	38.2000	38.8300	+8.464%	5	3,187	-78.882%
2026-03-12	35.4700	35.8200	35.4700	35.8000	+8.321%	6	3,183	-77.095%
2026-03-11	33.2000	33.2000	32.7500	33.0500	+0.152%	8	3,180	-75.189%
2026-03-10	31.5600	33.0000	31.5600	33.0000	-2.482%	2	3,182	-75.152%
2026-03-09	33.5000	34.0300	33.5000	33.8400	+1.317%	4	3,183	-75.768%
2026-03-06	35.3600	37.0000	32.5000	33.4000	-7.479%	27	3,184	-75.449%
2026-03-05	33.3000	36.1500	33.1500	36.1000	-5.125%	22	3,193	-77.285%
2026-03-04	38.9000	38.9000	38.0500	38.0500	-9.512%	7	3,204	-78.449%
2026-03-03	42.3500	42.3500	41.9500	42.0500	+0.358%	3	3,208	-80.499%
2026-02-26	43.8200	44.7500	41.9000	41.9000	+12.574%	12	3,209	-80.430%
2026-02-25	38.2000	38.2000	37.2000	37.2200	-7.871%	58	3,200	-77.969%
2026-02-24	40.4000	40.4000	40.4000	40.4000	+1.892%	1	3,200	-79.703%
2026-02-23	36.6000	39.6500	36.2200	39.6500	+6.130%	105	3,200	-79.319%
2026-02-20	38.2700	38.2700	35.9700	37.3600	-1.007%	634	3,170	-78.051%
2026-02-19	36.6900	37.8500	36.1400	37.7400	+3.738%	504	2,877	-78.272%
2026-02-18	38.1800	38.1800	35.5700	36.3800	-3.680%	479	2,628	-77.460%
2026-02-17	37.7500	38.0000	37.7500	37.7700	-5.810%	22	2,359	-78.290%
2026-02-13	40.1000	40.1000	40.1000	40.1000	+0.325%	200	2,203	-79.551%
2026-02-12	37.3200	39.9700	37.3200	39.9700	+10.690%	32	2,203	-79.485%
2026-02-11	34.9600	36.9300	34.9600	36.1100	-0.111%	33	2,204	-77.292%
2026-02-10	34.7500	36.1500	34.7500	36.1500	+6.012%	2	2,183	-77.317%
2026-02-09	35.2500	35.2500	33.0500	34.1000	-8.945%	202	2,182	-75.953%
2026-02-06	39.7500	39.7900	37.4500	37.4500	-15.176%	264	2,057	-78.104%
2026-02-05	44.0000	44.1500	44.0000	44.1500	-11.682%	9	1,833	-81.427%
2026-02-04	47.9400	50.2000	47.9400	49.9900	+9.989%	33	1,824	-83.597%
2026-02-03	43.2000	45.4500	42.7000	45.4500	+21.850%	538	1,818	-81.958%
2026-02-02	37.2500	37.3000	36.1900	37.3000	-2.228%	270	1,440	-78.016%
2026-01-30	37.0400	38.7500	36.4800	38.1500	-0.261%	133	1,310	-78.506%
2026-01-29	36.8200	41.2500	36.3100	38.2500	+4.138%	135	1,265	-78.562%
2026-01-28	35.6800	38.0600	35.6800	36.7300	-1.077%	594	1,212	-77.675%
2026-01-27	37.1300	37.1300	37.1300	37.1300	-4.057%	10	904	-77.915%
2026-01-26	39.1400	39.2000	38.7000	38.7000	-3.851%	12	894	-78.811%
2026-01-23	42.9200	42.9200	40.2500	40.2500	+6.341%	16	902	-79.627%
2026-01-22	36.4500	37.8500	36.4500	37.8500	-2.448%	3	891	-78.336%
2026-01-21	38.1500	39.9000	38.1500	38.8000	+3.054%	610	889	-78.866%
2026-01-20	35.8000	37.6500	35.8000	37.6500	+8.973%	290	291	-78.220%
2026-01-15	34.2700	34.5500	34.2700	34.5500	-7.198%	3	9	-76.266%
2026-01-14	37.2300	37.2300	37.2300	37.2300	+15.765%	5	6	-77.975%
2026-01-12	32.1600	32.1600	32.1600	32.1600	0.000%	1	1	-74.502%