Dark

AVGO20270115P125
AVGO Jan 15 2027 125.00 Put (AVGO270115P00125000)
option OPRA

EOD

Jun 26, 2026

0.4700-21.667%(-0.1300)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.4700	0.4700	0.4700	0.4700	-21.667%	20	844	0.000%
2026-06-12	0.6000	0.6000	0.6000	0.6000	0.000%	1	844	-21.667%
2026-06-10	0.6400	0.6400	0.6000	0.6000	+50.000%	5	845	-21.667%
2026-06-05	0.4000	0.4000	0.4000	0.4000	-4.762%	6	840	+17.500%
2026-06-03	0.4800	0.4800	0.4200	0.4200	-35.385%	16	834	+11.905%
2026-05-26	0.6500	0.6500	0.6500	0.6500	-17.722%	3	850	-27.692%
2026-05-14	0.7900	0.7900	0.7900	0.7900	-4.819%	20	847	-40.506%
2026-05-08	0.8300	0.8300	0.8300	0.8300	+3.750%	2	847	-43.373%
2026-05-05	0.8500	0.8500	0.8000	0.8000	-5.882%	13	846	-41.250%
2026-05-04	0.8500	0.8500	0.8500	0.8500	-15.000%	3	837	-44.706%
2026-04-16	1.0000	1.0000	1.0000	1.0000	-4.762%	5	834	-53.000%
2026-04-10	1.0500	1.0500	1.0500	1.0500	-7.080%	2	829	-55.238%
2026-04-08	1.1300	1.1300	1.1300	1.1300	-19.858%	8	827	-58.407%
2026-04-01	1.4100	1.4100	1.4100	1.4100	-17.059%	2	827	-66.667%
2026-03-25	1.6500	1.7000	1.6500	1.7000	-1.734%	56	829	-72.353%
2026-03-24	1.7300	1.7300	1.7300	1.7300	+3.593%	50	885	-72.832%
2026-03-05	1.6700	1.6700	1.6700	1.6700	-33.200%	1	861	-71.856%
2026-02-26	2.5500	2.5500	2.5000	2.5000	+2.041%	6	862	-81.200%
2026-02-24	2.4300	2.4500	2.4300	2.4500	+11.364%	6	856	-80.816%
2026-02-23	2.2000	2.2000	2.2000	2.2000	+8.911%	5	856	-78.636%
2026-02-18	2.0200	2.0200	2.0200	2.0200	-4.717%	19	856	-76.733%
2026-02-17	2.1200	2.1200	2.1200	2.1200	-14.516%	17	873	-77.830%
2026-02-13	2.4800	2.4800	2.4800	2.4800	+10.714%	11	887	-81.048%
2026-02-11	2.2400	2.2400	2.2400	2.2400	+13.131%	1	887	-79.018%
2026-02-09	2.0000	2.0000	1.9800	1.9800	-34.000%	2	888	-76.263%
2026-02-04	3.0000	3.0000	3.0000	3.0000	+46.341%	1	889	-84.333%
2026-01-27	2.2200	2.2200	2.0500	2.0500	-6.818%	5	888	-77.073%
2026-01-22	2.2000	2.2000	2.2000	2.2000	-4.348%	20	883	-78.636%
2026-01-20	2.3000	2.3000	2.3000	2.3000	+15.000%	1	886	-79.565%
2026-01-13	2.0000	2.0000	2.0000	2.0000	-14.163%	7	885	-76.500%
2026-01-05	2.3300	2.3300	2.3300	2.3300	+5.909%	1	892	-79.828%
2025-12-31	2.2100	2.2100	2.2000	2.2000	+3.774%	10	886	-78.636%
2025-12-30	2.1700	2.1700	2.1200	2.1200	-2.752%	22	886	-77.830%
2025-12-26	2.1800	2.1800	2.1800	2.1800	-3.111%	22	864	-78.440%
2025-12-23	2.2600	2.2600	2.2500	2.2500	-5.063%	22	864	-79.111%
2025-12-22	2.3700	2.3700	2.3700	2.3700	-8.846%	22	862	-80.169%
2025-12-15	2.6400	2.6400	2.5800	2.6000	+10.638%	3	862	-81.923%
2025-12-12	2.3500	2.3500	2.3500	2.3500	+14.634%	6	861	-80.000%
2025-12-08	2.0500	2.0500	2.0500	2.0500	-27.562%	5	855	-77.073%
2025-11-24	2.8300	2.8300	2.8300	2.8300	-7.818%	22	850	-83.392%
2025-11-03	3.0700	3.0700	3.0700	3.0700	-2.229%	1	849	-84.691%
2025-10-24	3.1500	3.1500	3.1400	3.1400	-11.549%	7	849	-85.032%
2025-10-21	3.5500	3.5500	3.5500	3.5500	+4.412%	2	849	-86.761%
2025-10-13	3.4000	3.4000	3.4000	3.4000	+4.615%	20	847	-86.176%
2025-10-08	3.2500	3.2500	3.2500	3.2500	-1.515%	10	867	-85.538%
2025-10-06	3.1800	3.3000	3.1800	3.3000	+2.484%	8	877	-85.758%
2025-10-03	3.2200	3.2200	3.2200	3.2200	-2.424%	13	876	-85.404%
2025-09-30	3.3000	3.3000	3.3000	3.3000	+11.111%	1	876	-85.758%
2025-09-23	2.9700	2.9700	2.9700	2.9700	-1.000%	25	876	-84.175%
2025-09-22	3.0000	3.0000	3.0000	3.0000	+6.007%	15	901	-84.333%
2025-09-18	2.8300	2.8300	2.8300	2.8300	+8.429%	13	916	-83.392%
2025-09-11	2.5400	2.6100	2.5300	2.6100	+9.205%	15	916	-81.992%
2025-09-05	2.3900	2.3900	2.3900	2.3900	-34.521%	1	916	-80.335%
2025-08-27	3.6500	3.6500	3.6500	3.6500	-3.439%	10	916	-87.123%
2025-08-26	3.7800	3.7800	3.7800	3.7800	-4.304%	13	924	-87.566%
2025-08-18	3.9500	3.9500	3.9500	3.9500	+10.644%	1	924	-88.101%
2025-08-12	3.5700	3.5700	3.5700	3.5700	-9.620%	2	925	-86.835%
2025-08-07	3.9500	3.9500	3.9500	3.9500	+0.509%	1	927	-88.101%
2025-08-06	3.9300	3.9300	3.9300	3.9300	+1.550%	1	928	-88.041%
2025-07-24	3.9000	3.9000	3.8700	3.8700	-6.747%	11	927	-87.855%
2025-07-17	4.1500	4.1500	4.1500	4.1500	-4.598%	1	932	-88.675%
2025-07-16	4.3500	4.3500	4.3500	4.3500	-6.852%	2	933	-89.195%
2025-07-09	4.6200	4.6800	4.6200	4.6700	-10.192%	11	931	-89.936%
2025-06-27	5.2000	5.2000	5.2000	5.2000	-0.952%	2	938	-90.962%
2025-06-26	5.2100	5.2500	5.2100	5.2500	-5.405%	3	936	-91.048%
2025-06-24	5.5500	5.5500	5.5500	5.5500	-8.567%	3	933	-91.532%
2025-06-23	6.2500	6.2500	6.0700	6.0700	-1.780%	5	936	-92.257%
2025-06-17	6.1800	6.1800	6.1800	6.1800	-1.749%	1	936	-92.395%
2025-06-16	6.2900	6.2900	6.2900	6.2900	-2.025%	1	937	-92.528%
2025-06-13	6.2400	6.4200	6.1800	6.4200	+5.074%	10	936	-92.679%
2025-06-12	6.1100	6.1100	6.1100	6.1100	-0.489%	1	935	-92.308%
2025-06-11	6.2600	6.2600	6.1400	6.1400	-4.063%	5	934	-92.345%
2025-06-06	6.4000	6.4000	6.4000	6.4000	+4.918%	4	934	-92.656%
2025-06-05	6.1000	6.1000	6.1000	6.1000	-0.813%	1	932	-92.295%
2025-06-04	6.1500	6.1500	6.1500	6.1500	-9.158%	1	932	-92.358%
2025-06-02	6.7500	6.7700	6.7500	6.7700	-9.733%	8	933	-93.058%
2025-05-29	7.5000	7.5000	7.5000	7.5000	-4.580%	2	933	-93.733%
2025-05-28	7.8600	7.8600	7.8600	7.8600	-4.496%	1	935	-94.020%
2025-05-27	8.2300	8.2300	8.2300	8.2300	-8.657%	1	936	-94.289%
2025-05-23	9.0100	9.0100	9.0100	9.0100	+9.878%	2	935	-94.784%
2025-05-22	8.2000	8.2000	8.2000	8.2000	+2.500%	1	935	-94.268%
2025-05-13	8.4500	8.4500	8.0000	8.0000	-5.325%	17	935	-94.125%
2025-05-12	9.1700	9.1700	8.4500	8.4500	-20.657%	20	949	-94.438%
2025-05-09	10.6500	10.6500	10.6500	10.6500	+1.622%	2	939	-95.587%
2025-05-02	9.9800	10.6800	9.9800	10.4800	-4.117%	14	939	-95.515%
2025-05-01	11.0500	11.0500	10.9300	10.9300	-13.528%	18	940	-95.700%
2025-04-25	12.6400	12.6400	12.6400	12.6400	-4.891%	20	941	-96.282%
2025-04-24	13.3500	13.3500	13.2800	13.2900	-4.663%	61	946	-96.464%
2025-04-23	13.7500	13.9400	13.7500	13.9400	-17.612%	11	996	-96.628%
2025-04-21	16.9200	16.9200	16.9200	16.9200	+11.097%	2	997	-97.222%
2025-04-14	15.0000	15.6800	14.5000	15.2300	-22.494%	16	997	-96.914%
2025-04-09	19.6500	19.6500	19.6500	19.6500	+1.289%	9	996	-97.608%
2025-04-08	19.4000	19.4000	19.4000	19.4000	-13.470%	10	996	-97.577%
2025-04-07	22.0600	22.8900	22.0600	22.4200	+1.265%	22	1,006	-97.904%
2025-04-04	22.7000	23.4000	21.6500	22.1400	+22.932%	210	1,010	-97.877%
2025-04-03	18.0100	18.0100	18.0100	18.0100	+15.080%	2	939	-97.390%
2025-04-01	15.6500	15.6500	15.6500	15.6500	-3.988%	2	939	-96.997%
2025-03-31	16.6500	16.6500	16.3000	16.3000	+5.638%	3	938	-97.117%
2025-03-28	15.7500	15.7500	15.4300	15.4300	+8.662%	42	938	-96.954%
2025-03-27	14.5000	14.5000	14.2000	14.2000	+8.812%	61	937	-96.690%
2025-03-26	11.8000	13.0500	11.8000	13.0500	+16.518%	91	876	-96.398%
2025-03-24	11.2000	11.2000	11.2000	11.2000	-6.276%	5	785	-95.804%
2025-03-19	11.9500	11.9500	11.9500	11.9500	-0.830%	1	780	-96.067%
2025-03-18	12.3000	12.3000	12.0500	12.0500	+2.466%	170	779	-96.100%
2025-03-14	11.7600	11.7600	11.7600	11.7600	-0.759%	2	609	-96.003%
2025-03-13	11.9000	12.3000	11.8500	11.8500	-2.869%	160	612	-96.034%
2025-03-12	12.1000	12.3000	11.7000	12.2000	-6.154%	125	612	-96.148%
2025-03-07	13.1500	13.1500	13.0000	13.0000	-5.797%	18	556	-96.385%
2025-03-06	13.8000	13.8000	13.8000	13.8000	+10.136%	1	549	-96.594%
2025-03-03	12.5300	12.5300	12.5300	12.5300	+39.222%	1	549	-96.249%
2025-02-25	10.2500	10.2500	9.0000	9.0000	+23.288%	20	548	-94.778%
2025-02-11	7.3100	7.3100	7.3000	7.3000	-2.667%	85	538	-93.562%
2025-02-10	7.7000	7.7000	7.4100	7.5000	-4.459%	5	477	-93.733%
2025-02-07	7.8500	7.8500	7.8500	7.8500	+6.513%	6	477	-94.013%
2025-02-05	7.8300	7.9500	7.3700	7.3700	-13.599%	9	477	-93.623%
2025-02-04	8.5300	8.5300	8.5300	8.5300	-0.814%	400	473	-94.490%
2025-02-03	8.6000	8.6000	8.6000	8.6000	+7.635%	3	73	-94.535%
2025-01-31	7.9500	8.0000	7.9500	7.9900	-8.686%	46	73	-94.118%
2025-01-29	8.7500	8.7500	8.7500	8.7500	-17.840%	4	72	-94.629%
2025-01-27	8.6700	11.2500	8.5000	10.6500	+65.116%	41	68	-95.587%
2024-12-27	6.6100	6.6100	6.4500	6.4500	-12.838%	4	50	-92.713%
2024-12-13	7.7500	8.1000	7.0100	7.4000	-34.222%	44	50	-93.649%
2024-12-12	10.9000	11.2500	10.9000	11.2500	+0.987%	2	49	-95.822%
2024-12-11	11.1400	11.1400	11.1400	11.1400	-11.235%	5	48	-95.781%
2024-12-10	12.5500	12.5500	12.5500	12.5500	+6.809%	1	48	-96.255%
2024-12-09	11.2500	11.7500	11.2500	11.7500	+3.070%	2	47	-96.000%
2024-12-06	12.3500	12.3500	11.4000	11.4000	-11.628%	14	46	-95.877%
2024-12-05	12.9000	12.9000	12.9000	12.9000	-3.875%	5	44	-96.357%
2024-12-02	13.4800	13.4800	13.4200	13.4200	-4.823%	5	39	-96.498%
2024-11-29	14.1000	14.1000	14.1000	14.1000	+3.906%	2	36	-96.667%
2024-11-26	13.5700	13.5700	13.5700	13.5700	-3.759%	2	37	-96.536%
2024-11-25	14.1000	14.1000	14.1000	14.1000	+0.284%	1	35	-96.667%
2024-11-15	14.0600	14.0600	14.0600	14.0600	+13.387%	2	34	-96.657%
2024-11-13	12.4000	12.4000	12.4000	12.4000	+15.888%	1	34	-96.210%
2024-11-11	10.7000	10.7000	10.7000	10.7000	-2.727%	10	33	-95.607%
2024-11-07	11.0000	11.0000	11.0000	11.0000	-11.290%	10	23	-95.727%
2024-10-29	12.4000	12.4000	12.4000	12.4000	+5.532%	1	23	-96.210%
2024-10-14	11.7500	11.7500	11.7500	11.7500	0.000%	10	22	-96.000%
2024-10-11	11.7500	11.7500	11.7500	11.7500	-1.261%	2	22	-96.000%
2024-10-09	12.0200	12.0400	11.9000	11.9000	-6.299%	30	21	-96.050%
2024-10-04	12.7000	12.7000	12.7000	12.7000	+2.419%	20	18	-96.299%
2024-09-26	12.5500	12.5500	12.4000	12.4000	0.000%	18	18	-96.210%