Dark

AVGO20270115P100
AVGO Jan 15 2027 100.00 Put (AVGO270115P00100000)
option OPRA

EOD

Aug 20, 2026

0.08000.000%(0.0000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1800	0.2000	0.0700	0.0800	0.000%	12	6,124	0.000%
2026-08-19	0.0800	0.1500	0.0700	0.0800	+14.286%	19	6,124	0.000%
2026-08-18	0.1500	0.1500	0.0700	0.0700	-36.364%	4	6,123	+14.286%
2026-08-17	0.1700	0.1700	0.1100	0.1100	+10.000%	2	6,123	-27.273%
2026-08-14	0.1300	0.1300	0.1000	0.1000	+42.857%	2	6,123	-20.000%
2026-08-12	0.1300	0.1500	0.0700	0.0700	-12.500%	13	6,123	+14.286%
2026-08-11	0.1600	0.1600	0.0800	0.0800	0.000%	6	6,124	0.000%
2026-08-10	0.1700	0.1700	0.0800	0.0800	-46.667%	4	6,126	0.000%
2026-08-06	0.1500	0.1500	0.1500	0.1500	+66.667%	1	6,127	-46.667%
2026-08-05	0.0900	0.0900	0.0900	0.0900	-59.091%	3	6,127	-11.111%
2026-07-31	0.2200	0.2200	0.2200	0.2200	0.000%	5	6,130	-63.636%
2026-07-29	0.2200	0.2200	0.2200	0.2200	-33.333%	11	6,130	-63.636%
2026-07-23	0.3000	0.3300	0.3000	0.3300	+17.857%	2	6,137	-75.758%
2026-07-20	0.2800	0.2800	0.2800	0.2800	+21.739%	1	6,137	-71.429%
2026-07-17	0.2300	0.2300	0.2300	0.2300	-8.000%	3	6,138	-65.217%
2026-07-02	0.2500	0.2500	0.2500	0.2500	-16.667%	1	6,140	-68.000%
2026-06-29	0.3000	0.3000	0.3000	0.3000	0.000%	1	6,140	-73.333%
2026-05-26	0.3300	0.3500	0.3000	0.3000	-11.765%	144	6,139	-73.333%
2026-05-22	0.3400	0.3400	0.3400	0.3400	-15.000%	10	6,047	-76.471%
2026-05-21	0.4000	0.4000	0.4000	0.4000	-27.273%	5	6,047	-80.000%
2026-05-20	0.4200	0.5500	0.4200	0.5500	+25.000%	2	6,047	-85.455%
2026-05-19	0.4300	0.4400	0.4300	0.4400	+4.762%	8	6,044	-81.818%
2026-05-08	0.4200	0.4200	0.4200	0.4200	+5.000%	1	6,044	-80.952%
2026-05-06	0.4000	0.4000	0.4000	0.4000	-32.203%	10	6,044	-80.000%
2026-04-23	0.5900	0.5900	0.5900	0.5900	+5.357%	1	6,034	-86.441%
2026-04-20	0.5700	0.5700	0.5600	0.5600	+7.692%	2	6,034	-85.714%
2026-04-16	0.5200	0.5200	0.5200	0.5200	+15.556%	1	6,035	-84.615%
2026-04-15	0.4500	0.4500	0.4500	0.4500	0.000%	8	6,035	-82.222%
2026-04-13	0.4500	0.4500	0.4500	0.4500	-4.255%	4	6,043	-82.222%
2026-04-10	0.4700	0.4700	0.4700	0.4700	+9.302%	1	6,150	-82.979%
2026-04-08	0.4300	0.4300	0.4300	0.4300	-27.119%	2	6,151	-81.395%
2026-04-07	0.5900	0.5900	0.5900	0.5900	-11.940%	1	6,153	-86.441%
2026-04-01	0.6900	0.7100	0.6600	0.6700	-2.899%	16,209	6,153	-88.060%
2026-03-31	0.8500	0.8500	0.6800	0.6900	-31.000%	16,020	16,235	-88.406%
2026-03-30	0.9400	1.0000	0.8900	1.0000	+42.857%	71	777	-92.000%
2026-03-23	0.7000	0.7000	0.7000	0.7000	-23.913%	2	837	-88.571%
2026-03-20	0.7500	0.9200	0.7500	0.9200	+16.456%	44	838	-91.304%
2026-03-19	0.8300	0.8400	0.7900	0.7900	+23.438%	108	837	-89.873%
2026-03-18	0.7900	0.8000	0.6400	0.6400	-20.000%	10	822	-87.500%
2026-03-17	0.7600	0.8000	0.7600	0.8000	-20.792%	16	822	-90.000%
2026-03-13	0.9600	1.0100	0.9600	1.0100	+18.824%	12	835	-92.079%
2026-03-11	0.8500	0.8500	0.8500	0.8500	0.000%	1	845	-90.588%
2026-03-05	0.8500	0.8500	0.8500	0.8500	-24.779%	2	845	-90.588%
2026-03-03	1.1500	1.1500	1.1300	1.1300	+7.619%	11	845	-92.920%
2026-02-26	1.2100	1.2900	1.0500	1.0500	+7.143%	54	845	-92.381%
2026-02-23	1.0900	1.0900	0.9800	0.9800	-4.854%	35	868	-91.837%
2026-02-20	1.0300	1.0300	1.0300	1.0300	-3.738%	1	903	-92.233%
2026-02-19	1.0100	1.0700	1.0100	1.0700	+7.000%	110	902	-92.523%
2026-02-18	1.0000	1.0000	1.0000	1.0000	-18.699%	300	912	-92.000%
2026-02-13	1.2300	1.2300	1.2300	1.2300	+9.821%	1	611	-93.496%
2026-02-06	1.1200	1.1200	1.1200	1.1200	-17.037%	1	611	-92.857%
2026-02-05	1.4000	1.4000	1.2900	1.3500	+3.846%	204	610	-94.074%
2026-02-04	1.2500	1.3000	1.2500	1.3000	0.000%	2	520	-93.846%
2026-02-03	1.2500	1.3000	1.2500	1.3000	+17.117%	13	520	-93.846%
2026-01-29	1.1100	1.1100	1.1100	1.1100	+5.714%	1	512	-92.793%
2026-01-26	1.0500	1.0500	1.0500	1.0500	-10.256%	10	512	-92.381%
2026-01-21	1.1700	1.1700	1.1700	1.1700	+4.464%	10	512	-93.162%
2026-01-20	1.1200	1.1200	1.1200	1.1200	+6.667%	10	522	-92.857%
2026-01-15	1.0500	1.0500	1.0500	1.0500	-0.943%	1	517	-92.381%
2026-01-14	1.2000	1.2000	1.0600	1.0600	+11.579%	12	518	-92.453%
2026-01-13	0.9800	0.9800	0.9500	0.9500	-19.492%	7	515	-91.579%
2026-01-08	1.1800	1.1800	1.1800	1.1800	+13.462%	1	508	-93.220%
2026-01-02	1.0600	1.0600	1.0400	1.0400	-7.143%	4	508	-92.308%
2025-12-30	1.1200	1.1200	1.1200	1.1200	-2.609%	20	512	-92.857%
2025-12-29	1.1500	1.1500	1.1500	1.1500	-8.000%	5	512	-93.043%
2025-12-19	1.2500	1.2500	1.2500	1.2500	-16.667%	5	507	-93.600%
2025-12-17	1.4500	1.5000	1.4500	1.5000	+7.143%	3	507	-94.667%
2025-12-15	1.4000	1.4500	1.4000	1.4000	+3.704%	23	507	-94.286%
2025-12-12	1.2000	1.3500	1.2000	1.3500	+14.407%	17	507	-94.074%
2025-12-11	1.1800	1.1800	1.1800	1.1800	-4.065%	1	497	-93.220%
2025-12-08	1.2300	1.2300	1.2300	1.2300	-8.889%	2	497	-93.496%
2025-12-02	1.3500	1.3500	1.3500	1.3500	-3.571%	10	495	-94.074%
2025-12-01	1.4000	1.4000	1.4000	1.4000	+7.692%	3	485	-94.286%
2025-11-28	1.4600	1.4600	1.3000	1.3000	-7.143%	59	485	-93.846%
2025-11-26	1.4000	1.4000	1.4000	1.4000	-9.677%	3	479	-94.286%
2025-11-24	1.5500	1.5500	1.5500	1.5500	-24.390%	10	479	-94.839%
2025-11-21	2.1000	2.1000	2.0500	2.0500	+15.819%	7	490	-96.098%
2025-11-17	1.7000	1.7700	1.7000	1.7700	-3.279%	12	497	-95.480%
2025-11-14	1.8300	1.8300	1.8300	1.8300	+0.549%	10	497	-95.628%
2025-11-13	1.8200	1.8200	1.8200	1.8200	+4.000%	1	487	-95.604%
2025-11-05	1.7500	1.7500	1.7500	1.7500	-6.417%	1	487	-95.429%
2025-11-04	1.9000	1.9000	1.8000	1.8700	+14.024%	52	487	-95.722%
2025-10-29	1.6400	1.6400	1.6400	1.6400	-5.747%	10	535	-95.122%
2025-10-28	1.7400	1.7400	1.7400	1.7400	+0.578%	10	535	-95.402%
2025-10-27	1.7300	1.7300	1.7300	1.7300	-6.486%	10	525	-95.376%
2025-10-24	1.8500	1.8500	1.8500	1.8500	-12.322%	2	525	-95.676%
2025-10-20	2.1700	2.1700	2.0500	2.1100	-14.575%	4	523	-96.209%
2025-10-17	2.4700	2.4700	2.4700	2.4700	+8.333%	3	524	-96.761%
2025-10-14	2.3200	2.3200	2.2800	2.2800	+10.145%	2	524	-96.491%
2025-10-13	2.0700	2.0700	2.0700	2.0700	-6.757%	1	526	-96.135%
2025-10-10	2.1000	2.2200	2.1000	2.2200	+18.085%	3	525	-96.396%
2025-10-01	1.8700	1.9000	1.8700	1.8800	+1.622%	7	524	-95.745%
2025-09-29	1.8300	1.8500	1.8300	1.8500	+8.824%	11	520	-95.676%
2025-09-18	1.7000	1.7000	1.7000	1.7000	+3.030%	2	521	-95.294%
2025-09-15	1.6500	1.6500	1.6500	1.6500	+3.125%	1	521	-95.152%
2025-09-12	1.6000	1.6000	1.6000	1.6000	+8.844%	30	520	-95.000%
2025-09-10	1.4700	1.4700	1.4700	1.4700	-2.649%	20	520	-94.558%
2025-09-08	1.4500	1.5100	1.4500	1.5100	-1.307%	56	520	-94.702%
2025-09-05	1.3800	1.5300	1.3800	1.5300	-14.525%	75	525	-94.771%
2025-09-04	1.8400	1.8400	1.7900	1.7900	-14.762%	92	457	-95.531%
2025-08-29	2.1000	2.1000	2.1000	2.1000	+5.000%	2	459	-96.190%
2025-08-28	2.0000	2.0000	2.0000	2.0000	-5.213%	2	459	-96.000%
2025-08-27	2.1100	2.1100	2.1100	2.1100	-0.939%	10	459	-96.209%
2025-08-26	2.1600	2.1600	2.1300	2.1300	-14.458%	4	459	-96.244%
2025-08-19	2.4900	2.4900	2.4900	2.4900	+8.734%	10	459	-96.787%
2025-08-18	2.4000	2.4000	2.2900	2.2900	-1.717%	4	449	-96.507%
2025-08-15	2.3300	2.3300	2.3300	2.3300	-1.271%	1	447	-96.567%
2025-08-08	2.3600	2.3600	2.3600	2.3600	-0.840%	1	446	-96.610%
2025-08-07	2.3800	2.3800	2.3800	2.3800	+0.422%	1	446	-96.639%
2025-08-04	2.3700	2.3700	2.3700	2.3700	+3.947%	1	446	-96.624%
2025-07-24	2.2800	2.2800	2.2800	2.2800	-5.000%	1	446	-96.491%
2025-07-18	2.4000	2.4000	2.4000	2.4000	-2.041%	6	445	-96.667%
2025-07-16	2.4500	2.4500	2.4500	2.4500	-4.297%	3	451	-96.735%
2025-07-10	2.6300	2.6300	2.5500	2.5600	-7.246%	3	452	-96.875%
2025-07-08	2.7600	2.7600	2.7600	2.7600	-8.000%	1	453	-97.101%
2025-07-01	3.0000	3.0000	3.0000	3.0000	+3.093%	6	495	-97.333%
2025-06-26	2.9400	2.9400	2.9100	2.9100	-4.276%	2	489	-97.251%
2025-06-24	3.0400	3.0400	3.0400	3.0400	-16.712%	1	488	-97.368%
2025-06-20	3.4500	3.6500	3.4500	3.6500	+8.955%	4	489	-97.808%
2025-06-16	3.3500	3.3500	3.3500	3.3500	-2.899%	1	489	-97.612%
2025-06-10	3.4500	3.4500	3.4500	3.4500	-1.709%	5	488	-97.681%
2025-06-09	3.4400	3.5100	3.4400	3.5100	+6.364%	10	493	-97.721%
2025-06-05	3.4500	3.4500	3.3000	3.3000	-13.158%	4	488	-97.576%
2025-06-02	3.8000	3.8000	3.8000	3.8000	-12.037%	2	488	-97.895%
2025-05-30	4.3200	4.3200	4.3200	4.3200	+4.096%	6	487	-98.148%
2025-05-29	4.1500	4.1500	4.1500	4.1500	-4.817%	2	485	-98.072%
2025-05-28	4.3600	4.3600	4.3600	4.3600	-0.457%	1	485	-98.165%
2025-05-27	4.4500	4.4500	4.3800	4.3800	-9.504%	4	486	-98.174%
2025-05-23	4.8400	4.8400	4.8400	4.8400	+5.447%	2	485	-98.347%
2025-05-22	4.5900	4.5900	4.5900	4.5900	+0.879%	1	485	-98.257%
2025-05-21	4.5000	4.6000	4.5000	4.5500	+6.061%	320	485	-98.242%
2025-05-13	4.2900	4.2900	4.2900	4.2900	-10.996%	1	675	-98.135%
2025-05-12	4.9500	4.9500	4.8000	4.8200	-16.897%	3	675	-98.340%
2025-05-09	5.8000	5.8000	5.8000	5.8000	-0.855%	2	677	-98.621%
2025-05-02	5.7000	5.8500	5.6200	5.8500	-9.302%	10	678	-98.632%
2025-04-29	6.4400	6.4500	6.4300	6.4500	-5.147%	17	683	-98.760%
2025-04-25	6.8000	6.8000	6.8000	6.8000	-4.090%	2	683	-98.824%
2025-04-24	7.0900	7.0900	7.0900	7.0900	-9.682%	12	682	-98.872%
2025-04-23	7.8500	7.8500	7.8500	7.8500	-19.072%	1	682	-98.981%
2025-04-21	9.7000	9.7000	9.7000	9.7000	+9.605%	1	681	-99.175%
2025-04-16	8.6500	8.8500	8.6500	8.8500	+8.589%	4	681	-99.096%
2025-04-15	8.1200	8.1500	8.1000	8.1500	-15.104%	3	677	-99.018%
2025-04-10	10.1000	10.1000	9.6000	9.6000	+26.316%	2	677	-99.167%
2025-04-09	11.2800	11.2800	7.6000	7.6000	-31.961%	31	676	-98.947%
2025-04-08	10.0000	11.1700	9.7000	11.1700	-13.006%	20	705	-99.284%
2025-04-07	12.7700	13.0000	12.7700	12.8400	+4.390%	24	716	-99.377%
2025-04-04	12.6000	13.4500	12.3000	12.3000	+22.388%	52	696	-99.350%
2025-04-03	9.6000	10.0500	9.6000	10.0500	+31.545%	18	689	-99.204%
2025-04-02	8.3100	8.3100	7.6400	7.6400	-7.952%	330	674	-98.953%
2025-04-01	8.3500	8.4100	8.3000	8.3000	-8.287%	680	551	-99.036%
2025-03-31	9.1200	9.1200	8.9900	9.0500	+7.227%	4	469	-99.116%
2025-03-28	8.0900	8.4400	8.0000	8.4400	+11.788%	10	467	-99.052%
2025-03-27	7.3400	7.5500	7.3400	7.5500	+14.221%	4	463	-98.940%
2025-03-26	6.7500	6.7500	6.6100	6.6100	+10.167%	12	461	-98.790%
2025-03-21	6.2000	6.2000	6.0000	6.0000	-4.913%	4	449	-98.667%
2025-03-20	6.1500	6.3100	6.1500	6.3100	+3.443%	2	450	-98.732%
2025-03-19	6.1000	6.1000	6.1000	6.1000	-8.271%	1	449	-98.689%
2025-03-18	6.6500	6.6500	6.6500	6.6500	+7.605%	1	450	-98.797%
2025-03-14	6.1800	6.1800	6.1800	6.1800	-4.923%	2	450	-98.706%
2025-03-13	6.5000	6.5000	6.5000	6.5000	-2.985%	5	444	-98.769%
2025-03-11	6.7000	6.7000	6.7000	6.7000	-9.582%	2	444	-98.806%
2025-03-10	7.3900	7.4100	7.3900	7.4100	+19.709%	5	446	-98.920%
2025-03-07	6.1900	6.1900	6.1900	6.1900	-14.856%	2	451	-98.708%
2025-03-06	8.0500	8.0500	7.2300	7.2700	-0.274%	15	451	-98.900%
2025-03-04	6.2900	7.2900	6.2900	7.2900	+21.500%	6	446	-98.903%
2025-02-28	5.8000	6.0000	5.7500	6.0000	+26.316%	12	446	-98.667%
2025-02-26	4.5500	4.7500	4.5300	4.7500	+5.556%	12	446	-98.316%
2025-02-24	4.5000	4.5000	4.5000	4.5000	+2.273%	2	439	-98.222%
2025-02-21	4.1500	4.4000	4.1500	4.4000	+10.000%	20	439	-98.182%
2025-02-18	4.3100	4.3100	4.0000	4.0000	-3.382%	3	439	-98.000%
2025-02-12	4.3000	4.3000	4.1400	4.1400	+4.810%	53	439	-98.068%
2025-02-10	3.9500	3.9500	3.9500	3.9500	-7.059%	30	436	-97.975%
2025-02-07	3.5000	4.4000	3.5000	4.2500	+2.906%	12	448	-98.118%
2025-02-06	3.9000	4.1500	3.9000	4.1300	-13.053%	90	443	-98.063%
2025-02-04	4.5300	4.7500	4.5300	4.7500	+5.556%	60	435	-98.316%
2025-02-03	4.8000	4.8000	4.5000	4.5000	+1.124%	32	445	-98.222%
2025-01-31	4.3500	4.5500	4.1800	4.4500	0.000%	254	424	-98.202%
2025-01-30	4.4500	4.4500	4.4500	4.4500	-11.531%	1	458	-98.202%
2025-01-29	5.1500	5.1500	5.0300	5.0300	+0.600%	4	458	-98.410%
2025-01-28	5.2000	5.3100	5.0000	5.0000	-9.091%	17	460	-98.400%
2025-01-27	4.0000	5.8000	4.0000	5.5000	+82.724%	51	465	-98.545%
2025-01-24	3.1500	3.1500	3.0100	3.0100	-14.245%	4	446	-97.342%
2025-01-22	3.5100	3.5100	3.5100	3.5100	+6.042%	1	446	-97.721%
2025-01-17	3.3100	3.3100	3.3100	3.3100	-17.250%	2	446	-97.583%
2025-01-13	3.8600	4.0000	3.8600	4.0000	+1.781%	2	446	-98.000%
2025-01-10	4.1400	4.1400	3.8000	3.9300	+8.264%	86	446	-97.964%
2025-01-08	3.5900	4.0000	3.5900	3.6300	-21.767%	80	386	-97.796%
2025-01-07	4.6400	4.6400	4.6400	4.6400	+35.673%	40	386	-98.276%
2025-01-06	4.7300	4.7300	3.4200	3.4200	-11.169%	131	386	-97.661%
2025-01-03	4.1200	4.1200	3.3900	3.8500	+16.667%	948	296	-97.922%
2024-12-27	3.3600	3.3600	2.9700	3.3000	+5.769%	38	135	-97.576%
2024-12-26	3.1300	3.1300	3.1200	3.1200	-9.827%	2	128	-97.436%
2024-12-24	4.8100	4.8100	3.1700	3.4600	+3.904%	3	128	-97.688%
2024-12-23	3.3300	3.3300	3.3300	3.3300	-7.500%	1	128	-97.598%
2024-12-20	3.9500	4.3000	3.6000	3.6000	-4.000%	57	128	-97.778%
2024-12-19	3.7500	3.7500	3.7500	3.7500	-5.063%	3	139	-97.867%
2024-12-18	3.5400	3.9500	3.5400	3.9500	+1.282%	2	139	-97.975%
2024-12-17	3.9000	3.9000	3.9000	3.9000	+37.324%	1	139	-97.949%
2024-12-16	3.5000	3.5000	2.8400	2.8400	-27.179%	37	138	-97.183%
2024-12-13	5.0000	5.0000	3.8000	3.9000	-32.174%	74	134	-97.949%
2024-12-12	6.1000	6.1000	5.7500	5.7500	+2.862%	11	128	-98.609%
2024-12-11	5.5900	5.5900	5.5900	5.5900	-13.064%	1	118	-98.569%
2024-12-10	6.2000	6.4300	6.2000	6.4300	+11.632%	5	118	-98.756%
2024-12-06	6.2500	6.2500	5.7600	5.7600	-26.343%	18	113	-98.611%
2024-11-27	7.3500	7.8500	7.3500	7.8200	+14.161%	34	110	-98.977%
2024-11-26	6.8500	6.8600	6.8500	6.8500	-11.613%	80	110	-98.832%
2024-11-20	7.5000	7.7500	7.5000	7.7500	+23.016%	7	30	-98.968%
2024-11-13	6.3000	6.3000	6.3000	6.3000	+12.500%	3	23	-98.730%
2024-11-07	5.6000	5.6000	5.6000	5.6000	-19.540%	1	20	-98.571%
2024-11-05	6.9600	6.9600	6.9600	6.9600	-7.200%	10	20	-98.851%
2024-10-31	7.5000	7.5000	7.5000	7.5000	+14.504%	1	10	-98.933%
2024-10-29	6.5500	6.5500	6.5500	6.5500	-6.562%	2	9	-98.779%
2024-10-24	7.0100	7.0100	7.0100	7.0100	+10.742%	1	8	-98.859%
2024-10-22	6.3300	6.3300	6.3300	6.3300	+4.628%	3	7	-98.736%
2024-10-17	6.0500	6.0500	6.0500	6.0500	-2.419%	1	4	-98.678%
2024-10-15	6.2000	6.2000	6.2000	6.2000	+1.142%	1	3	-98.710%
2024-10-14	6.1300	6.1300	6.1300	6.1300	-14.861%	1	3	-98.695%
2024-10-02	7.2000	7.2000	7.2000	7.2000	-4.000%	1	2	-98.889%
2024-10-01	7.5000	7.5000	7.5000	7.5000	0.000%	1	1	-98.933%