Dark

AVGO20261120P320
AVGO Nov 20 2026 320.00 Put (AVGO261120P00320000)
option OPRA

EOD

Aug 20, 2026

13.25-5.018%(-0.70)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.4000	13.4000	12.7000	13.2500	-5.018%	86	4,015	0.000%
2026-08-19	12.0000	15.2000	12.0000	13.9500	+30.986%	308	3,981	-5.018%
2026-08-18	10.1100	11.0500	10.1100	10.6500	+24.416%	74	3,985	+24.413%
2026-08-17	8.1000	8.6800	7.7900	8.5600	-4.571%	238	3,966	+54.790%
2026-08-14	7.1500	9.6000	6.6300	8.9700	+44.677%	107	3,826	+47.715%
2026-08-13	6.1500	6.2000	6.1500	6.2000	-9.489%	103	3,778	+113.710%
2026-08-12	6.2500	6.8500	6.2000	6.8500	-2.143%	77	3,678	+93.431%
2026-08-11	7.2800	7.2800	6.6500	7.0000	+1.010%	97	3,616	+89.286%
2026-08-10	6.8900	7.1400	6.5500	6.9300	-6.351%	18	3,569	+91.198%
2026-08-07	8.1500	8.2300	7.4000	7.4000	-14.943%	131	3,569	+79.054%
2026-08-06	10.0000	10.0000	8.5000	8.7000	-8.901%	25	3,570	+52.299%
2026-08-05	9.8200	10.0500	9.3500	9.5500	-11.574%	240	3,564	+38.743%
2026-08-04	11.4500	11.5200	10.4400	10.8000	-21.512%	493	3,875	+22.685%
2026-08-03	14.2000	14.2000	13.7600	13.7600	-5.882%	6	3,907	-3.706%
2026-07-31	13.7300	15.6000	13.7300	14.6200	-3.498%	31	3,902	-9.371%
2026-07-30	15.8500	15.8500	15.1500	15.1500	-20.263%	3	3,893	-12.541%
2026-07-29	17.9000	19.0000	17.9000	19.0000	+13.433%	2	3,895	-30.263%
2026-07-27	17.9000	18.0500	16.7000	16.7500	0.000%	301	3,895	-20.896%
2026-07-24	17.9600	17.9600	16.7300	16.7500	+3.651%	24	3,819	-20.896%
2026-07-23	16.1800	16.1800	16.1600	16.1600	+3.391%	15	3,823	-18.007%
2026-07-22	17.5500	17.5500	15.4500	15.6300	-10.686%	8	3,823	-15.227%
2026-07-21	18.1400	18.1400	17.4500	17.5000	-9.373%	110	3,822	-24.286%
2026-07-20	19.3100	19.3600	19.3100	19.3100	-2.965%	3	3,821	-31.383%
2026-07-17	21.6500	21.6500	19.9000	19.9000	+7.568%	17	3,819	-33.417%
2026-07-16	18.3000	18.7000	18.3000	18.5000	+13.497%	5	3,817	-28.378%
2026-07-15	17.1700	17.2100	16.3000	16.3000	-2.043%	4	3,817	-18.712%
2026-07-14	16.6400	16.6400	16.6400	16.6400	-6.779%	5	3,816	-20.373%
2026-07-13	17.4500	17.9000	17.0600	17.8500	+10.870%	50	3,821	-25.770%
2026-07-10	15.7200	16.1000	15.7200	16.1000	+3.871%	155	3,841	-17.702%
2026-07-09	16.6000	18.1300	15.5000	15.5000	-13.745%	24	3,753	-14.516%
2026-07-08	18.4000	18.4000	17.5000	17.9700	-16.419%	51	3,768	-26.266%
2026-07-07	22.2700	22.2700	20.5100	21.5000	+10.825%	19	3,776	-38.372%
2026-07-06	19.1800	20.3800	19.1800	19.4000	-8.057%	9	3,779	-31.701%
2026-07-02	21.1000	21.1000	21.0500	21.1000	+1.151%	5	3,776	-37.204%
2026-07-01	20.8500	20.8700	20.8500	20.8600	+8.364%	10	3,776	-36.481%
2026-06-30	19.7100	20.2000	19.2000	19.2500	-12.896%	20	3,771	-31.169%
2026-06-26	20.9000	22.1500	20.8000	22.1000	+12.468%	718	3,779	-40.045%
2026-06-25	18.3000	20.1000	18.3000	19.6500	+1.028%	41	3,694	-32.570%
2026-06-24	19.0000	19.4500	18.4000	19.4500	+0.621%	11	3,685	-31.877%
2026-06-23	18.8100	19.3300	18.5000	19.3300	+15.403%	9	3,682	-31.454%
2026-06-22	14.7400	16.9500	14.7400	16.7500	+8.065%	213	3,680	-20.896%
2026-06-18	14.8500	15.5000	14.8500	15.5000	-15.531%	15	3,793	-14.516%
2026-06-17	18.2600	18.3500	16.7000	18.3500	-6.138%	200	3,793	-27.793%
2026-06-16	18.8000	19.6000	18.6500	19.5500	+16.716%	36	3,716	-32.225%
2026-06-15	18.0600	18.0600	16.7000	16.7500	-20.804%	16	3,729	-20.896%
2026-06-12	20.5500	21.6000	20.5500	21.1500	+3.931%	7	3,721	-37.352%
2026-06-11	22.0000	22.2500	20.3500	20.3500	-14.207%	107	3,715	-34.889%
2026-06-10	22.2000	23.7500	22.2000	23.7200	+23.285%	189	3,625	-44.140%
2026-06-09	17.0000	24.1300	17.0000	19.2400	+7.246%	93	3,694	-31.133%
2026-06-08	18.5000	19.2500	17.6500	17.9400	-15.775%	109	3,724	-26.143%
2026-06-05	17.6000	21.3000	17.6000	21.3000	+44.407%	632	3,738	-37.793%
2026-06-04	14.8500	18.2700	14.2500	14.7500	+45.751%	660	3,200	-10.169%
2026-06-03	9.0000	10.8000	9.0000	10.1200	-4.528%	103	2,747	+30.929%
2026-06-02	11.2300	11.2500	10.4000	10.6000	-12.829%	11	2,759	+25.000%
2026-06-01	12.8000	12.8000	12.0600	12.1600	-4.252%	86	2,760	+8.964%
2026-05-29	13.3200	13.8000	12.7000	12.7000	-10.120%	16	2,746	+4.331%
2026-05-28	16.4100	16.4100	14.1300	14.1300	-11.963%	12	2,735	-6.228%
2026-05-27	16.1500	16.1500	16.0500	16.0500	+5.592%	21	2,727	-17.445%
2026-05-26	14.6900	15.4300	14.3500	15.2000	-9.792%	8	2,738	-12.829%
2026-05-22	16.5000	16.8500	16.5000	16.8500	-2.319%	280	2,850	-21.365%
2026-05-21	17.1500	17.3500	17.1500	17.2500	+1.173%	267	2,936	-23.188%
2026-05-20	17.0000	17.1000	16.9500	17.0500	-2.849%	9	2,936	-22.287%
2026-05-19	17.5500	17.5500	17.5500	17.5500	+3.175%	2	2,931	-24.501%
2026-05-18	17.0000	17.0100	17.0000	17.0100	+5.130%	2	2,931	-22.105%
2026-05-15	15.4500	16.4500	15.4500	16.1800	+6.447%	100	2,931	-18.109%
2026-05-14	15.5500	15.5500	15.2000	15.2000	-14.124%	4	2,917	-12.829%
2026-05-13	17.6000	17.7000	17.4700	17.7000	-2.479%	9	2,923	-25.141%
2026-05-12	18.1000	18.2000	17.7400	18.1500	+12.037%	26	2,923	-26.997%
2026-05-11	16.5200	16.6000	16.1500	16.2000	-2.703%	51	2,923	-18.210%
2026-05-08	17.1400	17.1400	15.8500	16.6500	-12.368%	73	2,932	-20.420%
2026-05-07	17.0200	19.1500	16.9700	19.0000	+13.433%	70	2,900	-30.263%
2026-05-06	16.7500	16.7500	16.7500	16.7500	+4.688%	3	2,920	-20.896%
2026-05-05	16.1800	16.1800	15.8500	16.0000	-6.433%	6	2,917	-17.188%
2026-05-04	17.7000	18.0000	17.0000	17.1000	+1.484%	22	2,917	-22.515%
2026-05-01	16.9000	16.9000	16.8500	16.8500	-5.337%	5	2,900	-21.365%
2026-04-30	18.1000	19.3000	17.5000	17.8000	-9.873%	612	2,900	-25.562%
2026-04-29	20.3500	21.1600	19.7500	19.7500	-9.611%	401	3,227	-32.911%
2026-04-28	22.1000	22.1000	21.7000	21.8500	+13.212%	115	3,073	-39.359%
2026-04-27	18.9600	19.3000	18.9600	19.3000	+2.660%	2	2,994	-31.347%
2026-04-24	19.6300	19.6300	18.8000	18.8000	+3.297%	306	2,992	-29.521%
2026-04-23	18.5400	18.5400	18.0100	18.2000	-5.943%	7	2,694	-27.198%
2026-04-22	19.2300	19.3500	19.2300	19.3500	-9.622%	5	2,695	-31.525%
2026-04-21	21.6000	21.6000	21.3700	21.4100	-2.371%	13	2,688	-38.113%
2026-04-20	21.9500	21.9500	21.9000	21.9300	-2.447%	43	2,688	-39.580%
2026-04-16	22.6000	22.7500	22.3000	22.4800	-6.528%	475	2,682	-41.059%
2026-04-15	24.2100	24.2100	23.2500	24.0500	-8.451%	13	2,428	-44.906%
2026-04-14	26.2700	26.2700	26.2700	26.2700	-3.419%	3	2,423	-49.562%
2026-04-13	28.5700	28.5700	27.2000	27.2000	-6.913%	3	2,423	-51.287%
2026-04-10	28.8700	29.2200	28.6200	29.2200	-11.455%	13	2,424	-54.654%
2026-04-09	33.7800	33.7800	31.9500	33.0000	-3.902%	21	2,429	-59.848%
2026-04-08	34.4400	34.4400	34.3400	34.3400	-16.993%	3	2,430	-61.415%
2026-04-07	42.9700	43.3200	41.3700	41.3700	-11.640%	15	2,432	-67.972%
2026-04-06	47.8300	47.8300	46.8200	46.8200	-3.004%	5	2,443	-71.700%
2026-04-02	48.2700	48.2700	48.2700	48.2700	+3.561%	1	2,447	-72.550%
2026-04-01	47.2900	47.2900	46.6100	46.6100	-6.217%	2	2,447	-71.573%
2026-03-31	49.7000	49.7000	49.7000	49.7000	-14.487%	4	2,447	-73.340%
2026-03-30	56.4000	58.1200	56.2900	58.1200	+5.481%	6	2,445	-77.202%
2026-03-27	53.5000	55.1000	53.5000	55.1000	+11.765%	16	2,441	-75.953%
2026-03-26	49.2500	49.3500	49.2500	49.3000	+8.114%	4	2,441	-73.124%
2026-03-25	45.6000	45.6000	45.6000	45.6000	-0.977%	1	2,439	-70.943%
2026-03-24	47.4500	47.4500	46.0500	46.0500	+4.422%	3	2,438	-71.227%
2026-03-23	44.1000	44.1000	44.1000	44.1000	-6.270%	2	2,437	-69.955%
2026-03-20	46.2400	47.0500	46.2400	47.0500	+3.407%	2	2,435	-71.838%
2026-03-19	46.6800	46.6800	45.5000	45.5000	-2.570%	3	2,435	-70.879%
2026-03-18	46.2000	46.9500	46.2000	46.7000	+1.302%	112	2,436	-71.627%
2026-03-17	46.2000	46.6000	45.9000	46.1000	+5.299%	19	2,326	-71.258%
2026-03-12	43.7800	43.7800	43.7800	43.7800	+2.939%	10	2,326	-69.735%
2026-03-11	41.5000	42.5300	41.5000	42.5300	+3.103%	6	2,326	-68.846%
2026-03-09	43.6900	43.6900	41.2500	41.2500	-5.779%	3	2,321	-67.879%
2026-03-06	42.1300	43.7800	42.1300	43.7800	-4.306%	2	2,320	-69.735%
2026-03-05	44.0000	46.1600	42.2000	45.7500	-5.083%	31	2,319	-71.038%
2026-03-04	51.5300	51.5300	48.0500	48.2000	-8.103%	10	2,333	-72.510%
2026-03-03	52.6500	52.6500	52.4500	52.4500	+0.943%	3	2,338	-74.738%
2026-02-27	51.9600	51.9600	51.9600	51.9600	-5.269%	1	2,339	-74.500%
2026-02-26	50.4300	54.8500	50.4300	54.8500	+15.742%	50	2,340	-75.843%
2026-02-25	47.8500	48.3500	47.2900	47.3900	-6.713%	360	2,198	-72.041%
2026-02-24	54.0400	54.0400	49.5600	50.8000	+5.460%	282	2,198	-73.917%
2026-02-23	46.8500	48.1700	45.3000	48.1700	+2.250%	239	2,098	-72.493%
2026-02-20	47.8000	48.2900	46.2200	47.1100	+2.524%	261	2,017	-71.874%
2026-02-19	47.2800	47.5800	45.9200	45.9500	-2.916%	102	1,876	-71.164%
2026-02-18	47.9500	47.9500	45.0500	47.3300	+2.646%	210	1,835	-72.005%
2026-02-17	52.9000	53.1500	46.1000	46.1100	-7.372%	184	1,734	-71.264%
2026-02-13	48.8500	50.4500	48.2500	49.7800	+8.571%	142	1,549	-73.383%
2026-02-11	45.6800	45.8500	45.5800	45.8500	+1.663%	142	1,549	-71.101%
2026-02-10	44.9500	45.1000	44.9500	45.1000	+3.917%	8	1,478	-70.621%
2026-02-09	45.2500	45.2500	41.3200	43.4000	-8.919%	101	1,478	-69.470%
2026-02-06	49.5200	49.5200	47.0700	47.6500	-17.816%	102	1,469	-72.193%
2026-02-05	49.9700	57.9800	49.9700	57.9800	-6.408%	59	1,451	-77.147%
2026-02-04	60.9900	63.2600	60.9900	61.9500	+15.686%	17	1,396	-78.612%
2026-02-03	44.4700	53.9000	44.4700	53.5500	+16.768%	628	1,395	-75.257%
2026-02-02	47.9600	47.9800	45.8600	45.8600	-3.290%	75	995	-71.108%
2026-01-30	47.0000	48.4500	46.4200	47.4200	-0.733%	195	995	-72.058%
2026-01-29	48.2300	48.7500	47.4200	47.7700	+3.510%	60	860	-72.263%
2026-01-28	45.0500	48.3500	45.0500	46.1500	-0.539%	1,362	870	-71.289%
2026-01-27	46.5800	46.9000	46.3600	46.4000	-10.338%	233	158	-71.444%
2026-01-23	53.1900	53.1900	51.7500	51.7500	+10.013%	2	21	-74.396%
2026-01-20	44.9900	47.0400	44.8000	47.0400	+10.423%	15	20	-71.832%
2026-01-16	42.6000	42.6000	42.6000	42.6000	+2.232%	4	3	-68.897%
2026-01-14	41.6700	41.6700	41.6700	41.6700	+3.451%	1	3	-68.203%
2026-01-12	40.2800	40.2800	40.2800	40.2800	0.000%	2	2	-67.105%