Dark

AVGO20270115P130
AVGO Jan 15 2027 130.00 Put (AVGO270115P00130000)
option OPRA

EOD

Aug 20, 2026

0.1600+6.667%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2200	0.2200	0.1600	0.1600	+6.667%	2	951	0.000%
2026-08-19	0.1500	0.1500	0.1500	0.1500	0.000%	3	951	+6.667%
2026-08-17	0.2100	0.2100	0.1500	0.1500	-6.250%	4	954	+6.667%
2026-08-11	0.1600	0.1600	0.1600	0.1600	-64.444%	1	956	0.000%
2026-07-30	0.4500	0.4500	0.4400	0.4500	-10.000%	9	957	-64.444%
2026-07-29	0.4600	0.5000	0.4600	0.5000	+19.048%	6	963	-68.000%
2026-07-28	0.4100	0.4200	0.4100	0.4200	-17.647%	9	964	-61.905%
2026-07-22	0.5100	0.5100	0.5000	0.5100	+18.605%	22	964	-68.627%
2026-07-21	0.4400	0.4400	0.4300	0.4300	-6.522%	4	974	-62.791%
2026-07-20	0.4700	0.4700	0.4600	0.4600	-8.000%	22	977	-65.217%
2026-07-16	0.5100	0.5100	0.5000	0.5000	+8.696%	2	962	-68.000%
2026-07-06	0.4600	0.4600	0.4600	0.4600	-20.690%	1	961	-65.217%
2026-07-02	0.5800	0.5800	0.5800	0.5800	+5.455%	1	961	-72.414%
2026-06-16	0.5300	0.5500	0.5300	0.5500	-20.290%	4	961	-70.909%
2026-06-12	0.6900	0.6900	0.6900	0.6900	+25.455%	1	962	-76.812%
2026-06-10	0.5500	0.5500	0.5500	0.5500	+19.565%	1	962	-70.909%
2026-06-05	0.4600	0.4600	0.4600	0.4600	+2.222%	5	961	-65.217%
2026-06-03	0.5000	0.5000	0.4500	0.4500	-43.750%	5	957	-64.444%
2026-05-15	0.8000	0.8000	0.8000	0.8000	-18.367%	1	962	-80.000%
2026-05-14	0.9800	0.9800	0.9800	0.9800	+4.255%	1	962	-83.673%
2026-05-08	0.9400	0.9400	0.9400	0.9400	0.000%	1	963	-82.979%
2026-05-05	0.9600	0.9600	0.9300	0.9400	-18.261%	14	963	-82.979%
2026-04-23	1.2500	1.2500	1.1500	1.1500	-13.534%	5	949	-86.087%
2026-04-21	1.3300	1.3300	1.3300	1.3300	+15.652%	1	945	-87.970%
2026-04-14	1.2000	1.2000	1.1500	1.1500	-8.000%	2	945	-86.087%
2026-04-13	1.2700	1.2700	1.2500	1.2500	-35.897%	100	947	-87.200%
2026-04-06	1.9500	1.9500	1.9500	1.9500	-5.340%	20	947	-91.795%
2026-04-02	2.0700	2.0700	2.0000	2.0600	+13.812%	60	907	-92.233%
2026-04-01	1.8500	1.8500	1.8100	1.8100	-6.701%	100	907	-91.160%
2026-03-25	1.9500	1.9500	1.9400	1.9400	-0.513%	50	993	-91.753%
2026-03-24	2.0700	2.0700	1.9500	1.9500	+2.094%	100	957	-91.795%
2026-03-23	1.9500	1.9500	1.9000	1.9100	-15.111%	100	997	-91.623%
2026-03-20	2.0100	2.2500	2.0100	2.2500	+8.696%	7	968	-92.889%
2026-03-19	2.0700	2.0700	2.0700	2.0700	+3.500%	3	972	-92.271%
2026-03-18	2.0000	2.0000	2.0000	2.0000	-15.254%	50	972	-92.000%
2026-03-06	2.3600	2.3600	2.3600	2.3600	+6.787%	1	925	-93.220%
2026-03-05	1.9900	2.2100	1.9500	2.2100	+5.238%	26	925	-92.760%
2026-03-04	2.2300	2.2300	2.1000	2.1000	-27.835%	51	916	-92.381%
2026-02-24	3.0000	3.0000	2.9100	2.9100	+23.830%	4	966	-94.502%
2026-02-20	2.2800	2.3500	2.2800	2.3500	-1.261%	20	966	-93.191%
2026-02-19	2.3800	2.3800	2.3800	2.3800	+3.478%	10	966	-93.277%
2026-02-18	2.3000	2.3000	2.3000	2.3000	-17.563%	10	956	-93.043%
2026-02-13	2.8100	2.8100	2.7900	2.7900	+18.220%	90	972	-94.265%
2026-02-10	2.3600	2.3600	2.3600	2.3600	+4.889%	10	972	-93.220%
2026-02-09	2.2500	2.2500	2.2500	2.2500	-16.357%	40	972	-92.889%
2026-02-06	2.6900	2.6900	2.6900	2.6900	-8.814%	40	932	-94.052%
2026-02-05	2.9500	2.9500	2.9500	2.9500	-12.979%	17	932	-94.576%
2026-02-04	3.1900	3.4300	3.1900	3.3900	+21.071%	18	935	-95.280%
2026-02-03	2.8000	2.8000	2.8000	2.8000	+13.360%	40	924	-94.286%
2026-02-02	2.5000	2.5000	2.4700	2.4700	-3.891%	30	924	-93.522%
2026-01-30	2.5200	2.5700	2.5000	2.5700	0.000%	60	950	-93.774%
2026-01-29	2.5600	2.6700	2.5000	2.5700	+4.898%	100	935	-93.774%
2026-01-28	2.5200	2.5200	2.4500	2.4500	+8.889%	80	921	-93.469%
2026-01-27	2.2500	2.2500	2.2500	2.2500	-10.359%	4	921	-92.889%
2026-01-26	2.5100	2.5100	2.5100	2.5100	-1.569%	2	917	-93.625%
2026-01-20	2.5500	2.5500	2.5500	2.5500	+11.842%	1	915	-93.725%
2026-01-16	2.2800	2.2800	2.2800	2.2800	-5.394%	25	914	-92.982%
2026-01-15	2.4100	2.4100	2.4100	2.4100	+1.688%	10	914	-93.361%
2026-01-09	2.3700	2.3700	2.3700	2.3700	-4.049%	1	904	-93.249%
2025-12-31	2.4700	2.4700	2.4700	2.4700	+3.782%	11	904	-93.522%
2025-12-26	2.4800	2.4800	2.3800	2.3800	-5.179%	21	904	-93.277%
2025-12-24	2.4500	2.5100	2.4500	2.5100	+0.803%	11	894	-93.625%
2025-12-23	2.4900	2.4900	2.4900	2.4900	-7.090%	17	894	-93.574%
2025-12-22	2.6800	2.6800	2.6800	2.6800	-6.944%	11	894	-94.030%
2025-12-15	2.9500	2.9700	2.8800	2.8800	+33.953%	6	894	-94.444%
2025-12-11	2.2900	2.2900	2.1500	2.1500	-5.286%	30	890	-92.558%
2025-12-08	2.2700	2.2700	2.2700	2.2700	-13.359%	1	890	-92.952%
2025-12-04	2.6200	2.6200	2.6200	2.6200	-2.239%	4	890	-93.893%
2025-12-02	2.6800	2.6800	2.6800	2.6800	-21.866%	1	894	-94.030%
2025-11-24	3.4000	3.4500	3.3700	3.4300	-1.719%	22	894	-95.335%
2025-11-18	3.4900	3.4900	3.4900	3.4900	+7.385%	1	884	-95.415%
2025-11-10	3.2500	3.2500	3.2500	3.2500	-1.515%	1	885	-95.077%
2025-11-06	3.3000	3.3000	3.3000	3.3000	-3.509%	3	886	-95.152%
2025-10-30	3.4200	3.4200	3.4200	3.4200	+0.588%	6	883	-95.322%
2025-10-28	3.4000	3.4000	3.4000	3.4000	-10.526%	10	889	-95.294%
2025-10-21	3.8000	3.8000	3.8000	3.8000	-9.524%	1	879	-95.789%
2025-10-17	4.2000	4.2000	4.2000	4.2000	+8.808%	1	878	-96.190%
2025-10-13	3.8600	3.8600	3.8600	3.8600	+7.521%	6	878	-95.855%
2025-10-10	3.4700	3.5900	3.4700	3.5900	+1.127%	5	884	-95.543%
2025-10-03	3.3600	3.5500	3.3600	3.5500	-1.389%	9	881	-95.493%
2025-09-30	3.6000	3.6000	3.6000	3.6000	+27.208%	2	878	-95.556%
2025-09-12	2.8300	2.8300	2.8300	2.8300	+10.980%	4	878	-94.346%
2025-09-08	2.7500	2.7500	2.5500	2.5500	-37.805%	7	878	-93.725%
2025-08-29	4.1200	4.1200	4.1000	4.1000	+4.326%	21	881	-96.098%
2025-08-27	4.0200	4.0200	3.9300	3.9300	-2.963%	20	881	-95.929%
2025-08-26	4.1900	4.1900	4.0500	4.0500	-14.737%	30	891	-96.049%
2025-08-19	4.7500	4.7500	4.7500	4.7500	+7.955%	6	906	-96.632%
2025-07-31	4.3000	4.4000	4.3000	4.4000	+10.831%	20	906	-96.364%
2025-07-30	3.9700	3.9700	3.9700	3.9700	-1.975%	1	906	-95.970%
2025-07-29	4.0500	4.0500	4.0500	4.0500	-4.706%	1	906	-96.049%
2025-07-28	4.2500	4.2500	4.2500	4.2500	-3.409%	1	907	-96.235%
2025-07-25	4.4500	4.4500	4.4000	4.4000	0.000%	3	907	-96.364%
2025-07-24	4.3500	4.4000	4.3500	4.4000	-5.376%	4	907	-96.364%
2025-07-17	4.6500	4.6500	4.6500	4.6500	-7.000%	1	904	-96.559%
2025-07-16	5.0000	5.0000	5.0000	5.0000	0.000%	1	904	-96.800%
2025-07-14	5.0500	5.0500	4.9500	5.0000	-0.990%	4	903	-96.800%
2025-07-11	5.0900	5.0900	5.0500	5.0500	-1.942%	39	901	-96.832%
2025-07-10	5.2500	5.4000	5.1500	5.1500	-1.530%	10	933	-96.893%
2025-07-09	5.2300	5.2300	5.2300	5.2300	-9.828%	4	938	-96.941%
2025-06-27	5.8000	5.8000	5.8000	5.8000	-1.193%	1	948	-97.241%
2025-06-26	5.8500	5.8700	5.8500	5.8700	-13.037%	12	948	-97.274%
2025-06-23	6.7500	6.7500	6.7500	6.7500	-0.735%	2	952	-97.630%
2025-06-17	6.8000	6.8000	6.8000	6.8000	-3.819%	2	950	-97.647%
2025-06-13	6.9600	7.0700	6.9300	7.0700	-0.702%	14	952	-97.737%
2025-06-11	7.1200	7.1200	7.1200	7.1200	-2.466%	1	955	-97.753%
2025-06-09	7.3000	7.3000	7.3000	7.3000	+2.817%	2	955	-97.808%
2025-06-06	7.1000	7.1000	7.1000	7.1000	0.000%	6	957	-97.746%
2025-06-03	7.1000	7.1000	7.1000	7.1000	-5.960%	1	954	-97.746%
2025-06-02	7.5500	7.5500	7.5500	7.5500	-10.119%	8	954	-97.881%
2025-05-29	8.3100	8.4000	8.3100	8.4000	-5.512%	6	954	-98.095%
2025-05-28	8.8900	8.8900	8.8900	8.8900	-2.093%	1	956	-98.200%
2025-05-27	9.0800	9.0800	9.0800	9.0800	-3.915%	1	957	-98.238%
2025-05-16	9.4500	9.4500	9.4500	9.4500	+4.651%	2	956	-98.307%
2025-05-14	9.0300	9.0300	9.0300	9.0300	+0.894%	1	955	-98.228%
2025-05-13	9.4000	9.4000	8.9000	8.9500	-8.952%	436	1,381	-98.212%
2025-05-12	10.3000	10.3000	9.8300	9.8300	-22.108%	41	1,216	-98.372%
2025-05-07	12.6200	12.6200	12.6200	12.6200	+3.527%	1	1,246	-98.732%
2025-05-05	12.1900	12.1900	12.1900	12.1900	+3.745%	1	1,247	-98.687%
2025-05-02	11.8500	11.8500	11.7500	11.7500	-4.160%	12	1,247	-98.638%
2025-05-01	13.2000	13.2000	12.1300	12.2600	-11.159%	49	1,248	-98.695%
2025-04-30	14.4500	14.4500	13.8000	13.8000	+1.845%	2	1,237	-98.841%
2025-04-28	13.5500	13.5500	13.5500	13.5500	+1.727%	1	1,236	-98.819%
2025-04-25	13.3000	13.3200	13.3000	13.3200	-10.903%	4	1,237	-98.799%
2025-04-24	14.9500	14.9500	14.9500	14.9500	-3.859%	10	1,238	-98.930%
2025-04-23	15.4000	15.5500	15.4000	15.5500	-21.820%	10	1,242	-98.971%
2025-04-21	18.7200	19.8900	18.7200	19.8900	+10.808%	2	1,251	-99.196%
2025-04-17	17.3500	17.9500	17.3500	17.9500	+2.454%	3	1,253	-99.109%
2025-04-16	17.1800	17.5200	17.1800	17.5200	+6.764%	5	1,253	-99.087%
2025-04-15	16.4100	16.4100	16.4100	16.4100	-1.323%	1	1,252	-99.025%
2025-04-14	16.5900	16.6300	16.5900	16.6300	-11.777%	15	1,252	-99.038%
2025-04-10	18.8500	18.8500	18.8500	18.8500	+22.244%	1	1,247	-99.151%
2025-04-09	21.6000	22.4000	15.4200	15.4200	-34.716%	63	1,246	-98.962%
2025-04-08	19.9100	23.6200	19.9100	23.6200	+3.824%	3	1,234	-99.323%
2025-04-07	25.8000	25.8000	22.7500	22.7500	-5.797%	8	1,233	-99.297%
2025-04-04	24.7200	25.4700	24.1000	24.1500	+21.296%	1,692	1,235	-99.337%
2025-04-03	19.9100	19.9100	19.9100	19.9100	+11.105%	10	438	-99.196%
2025-04-01	17.6000	17.9200	17.6000	17.9200	+3.285%	16	438	-99.107%
2025-03-31	18.6000	18.6000	17.3500	17.3500	+1.999%	7	432	-99.078%
2025-03-28	17.2200	17.6100	17.0100	17.0100	+6.246%	34	429	-99.059%
2025-03-27	16.0000	16.0100	16.0000	16.0100	+26.561%	2	414	-99.001%
2025-03-25	12.6500	12.6500	12.6500	12.6500	-4.528%	40	413	-98.735%
2025-03-19	13.2500	13.2500	13.2500	13.2500	+1.145%	1	373	-98.792%
2025-03-17	13.1000	13.1000	13.1000	13.1000	0.000%	20	374	-98.779%
2025-03-14	13.0000	13.1000	13.0000	13.1000	-13.816%	48	394	-98.779%
2025-03-10	14.9500	15.4000	14.9500	15.2000	+3.261%	23	374	-98.947%
2025-03-07	13.2900	15.0000	13.2900	14.7200	-4.725%	28	362	-98.913%
2025-03-06	15.4500	15.4500	15.4500	15.4500	+17.939%	1	348	-98.964%
2025-03-05	13.1000	13.1000	13.1000	13.1000	-2.239%	1	348	-98.779%
2025-03-04	15.0000	15.0300	13.4000	13.4000	-4.965%	14	349	-98.806%
2025-03-03	13.0000	14.1000	12.5800	14.1000	+24.229%	4	337	-98.865%
2025-02-25	11.3500	11.3500	11.3500	11.3500	+16.770%	170	164	-98.590%
2025-02-24	9.7200	9.7200	9.7200	9.7200	+13.023%	2	164	-98.354%
2025-02-19	8.9500	8.9500	8.6000	8.6000	-1.149%	34	164	-98.140%
2025-02-11	8.7000	8.7000	8.7000	8.7000	+4.819%	9	132	-98.161%
2025-02-10	8.3000	8.3000	8.3000	8.3000	-7.778%	1	132	-98.072%
2025-02-05	8.8200	9.0000	8.8200	9.0000	-5.561%	5	132	-98.222%
2025-02-04	9.5300	9.5300	9.5300	9.5300	-1.244%	2	132	-98.321%
2025-02-03	9.6500	9.6500	9.6500	9.6500	0.000%	5	130	-98.342%
2025-01-31	9.2500	9.6500	9.2500	9.6500	-1.831%	6	130	-98.342%
2025-01-30	9.6500	9.8300	9.6500	9.8300	-5.933%	5	131	-98.372%
2025-01-28	11.2000	11.2000	10.4400	10.4500	-6.863%	20	131	-98.469%
2025-01-27	10.0000	12.5800	10.0000	11.2200	+67.213%	8	122	-98.574%
2025-01-24	6.7300	6.7300	6.7100	6.7100	-19.641%	10	118	-97.615%
2025-01-23	8.3500	8.3500	8.3500	8.3500	+18.440%	1	118	-98.084%
2025-01-21	7.0500	7.0500	7.0500	7.0500	-13.497%	3	119	-97.730%
2025-01-15	8.0500	8.1500	8.0500	8.1500	-5.233%	3	122	-98.037%
2025-01-13	8.6000	8.6000	8.6000	8.6000	+19.444%	40	120	-98.140%
2025-01-03	7.4000	7.4000	7.2000	7.2000	-4.636%	10	120	-97.778%
2024-12-30	8.6500	8.6500	7.5500	7.5500	+5.594%	43	125	-97.881%
2024-12-16	7.1500	7.1500	7.1500	7.1500	-8.333%	4	85	-97.762%
2024-12-13	8.9700	8.9700	7.8000	7.8000	-37.349%	6	85	-97.949%
2024-12-11	12.4500	12.4500	12.4500	12.4500	-11.388%	1	86	-98.715%
2024-12-10	14.0500	14.0500	14.0500	14.0500	+10.110%	1	86	-98.861%
2024-12-06	12.7600	12.7600	12.7600	12.7600	-9.504%	2	85	-98.746%
2024-12-04	13.7900	14.1000	13.7900	14.1000	-16.271%	11	84	-98.865%
2024-11-27	16.8100	17.0100	16.7000	16.8400	+4.596%	72	25	-99.050%
2024-11-25	16.1000	16.1000	16.1000	16.1000	+1.258%	1	25	-99.006%
2024-11-22	15.9000	15.9000	15.9000	15.9000	+0.126%	4	24	-98.994%
2024-11-20	16.1700	16.1700	15.8800	15.8800	-0.126%	2	22	-98.992%
2024-11-15	14.8500	15.9000	14.8500	15.9000	+11.189%	26	21	-98.994%
2024-11-14	14.1200	14.3000	14.1200	14.3000	+2.804%	2	18	-98.881%
2024-11-13	13.9100	13.9100	13.9100	13.9100	+3.037%	1	16	-98.850%
2024-11-12	13.5000	13.5000	13.5000	13.5000	+2.273%	1	15	-98.815%
2024-11-11	13.2000	13.2000	13.2000	13.2000	+7.755%	2	14	-98.788%
2024-11-07	12.4500	12.4500	12.2500	12.2500	-6.844%	15	12	-98.694%
2024-11-06	13.4000	13.4000	13.1500	13.1500	-16.508%	7	19	-98.783%
2024-11-01	15.7500	15.7500	15.7500	15.7500	+2.273%	2	16	-98.984%
2024-10-31	15.4000	15.4000	15.4000	15.4000	+10.394%	1	15	-98.961%
2024-10-30	14.1000	14.1000	13.9500	13.9500	-6.751%	4	15	-98.853%
2024-10-24	14.9600	14.9600	14.9600	14.9600	+10.815%	1	11	-98.930%
2024-10-23	13.6000	13.6000	13.5000	13.5000	-2.032%	2	10	-98.815%
2024-10-22	13.7800	13.7800	13.7800	13.7800	-0.145%	1	9	-98.839%
2024-10-16	13.8000	13.8000	13.8000	13.8000	-3.967%	1	8	-98.841%
2024-10-15	14.3700	14.3700	14.3700	14.3700	+11.395%	1	8	-98.887%
2024-10-14	12.9000	12.9000	12.9000	12.9000	-0.693%	5	8	-98.760%
2024-10-09	13.3500	13.3500	12.9900	12.9900	-10.104%	2	3	-98.768%
2024-09-27	14.4500	14.4500	14.4500	14.4500	-10.526%	2	3	-98.893%
2024-09-19	16.1500	16.1500	16.1500	16.1500	-3.003%	1	2	-99.009%
2024-09-18	16.6500	16.6500	16.6500	16.6500	-6.461%	1	3	-99.039%
2024-09-17	17.3600	17.8000	17.3600	17.8000	0.000%	2	2	-99.101%