Dark

AVGO20270115P145
AVGO Jan 15 2027 145.00 Put (AVGO270115P00145000)
option OPRA

EOD

Aug 19, 2026

0.2300-30.303%(-0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.3200	0.3200	0.2300	0.2300	-30.303%	2	787	0.000%
2026-08-18	0.3300	0.3300	0.3300	0.3300	+32.000%	1	787	-30.303%
2026-08-17	0.2500	0.2500	0.2500	0.2500	+13.636%	1	787	-8.000%
2026-08-12	0.2200	0.2200	0.2000	0.2200	-21.429%	26	788	+4.545%
2026-08-10	0.2900	0.3000	0.2500	0.2800	-45.098%	25	806	-17.857%
2026-07-28	0.5100	0.5100	0.5100	0.5100	-5.556%	1	792	-54.902%
2026-07-27	0.5400	0.5400	0.5400	0.5400	-33.333%	1	792	-57.407%
2026-07-20	0.8100	0.8100	0.8100	0.8100	-8.989%	2	793	-71.605%
2026-07-16	0.8900	0.8900	0.8900	0.8900	+23.611%	1	792	-74.157%
2026-07-10	0.7800	0.7800	0.7200	0.7200	-1.370%	41	793	-68.056%
2026-07-09	0.7300	0.7300	0.7300	0.7300	-27.723%	40	792	-68.493%
2026-07-02	1.0100	1.0100	1.0100	1.0100	+44.286%	1	792	-77.228%
2026-06-05	0.7000	0.7000	0.7000	0.7000	+2.941%	4	792	-67.143%
2026-06-04	0.6800	0.6800	0.6800	0.6800	-2.857%	10	788	-66.176%
2026-06-03	0.7100	0.7100	0.6600	0.7000	-21.348%	22	798	-67.143%
2026-06-02	0.8900	0.8900	0.8900	0.8900	-11.000%	1	802	-74.157%
2026-05-28	1.0000	1.0000	1.0000	1.0000	-20.000%	1	803	-77.000%
2026-05-14	1.2500	1.2500	1.2500	1.2500	-5.303%	1	802	-81.600%
2026-05-12	1.3200	1.3200	1.3200	1.3200	+8.197%	5	800	-82.576%
2026-05-11	1.3000	1.3000	1.2200	1.2200	-3.937%	2	800	-81.148%
2026-05-08	1.2700	1.2700	1.2700	1.2700	+2.419%	15	799	-81.890%
2026-05-06	1.2500	1.2700	1.2400	1.2400	-3.125%	205	806	-81.452%
2026-05-05	1.2800	1.2800	1.2800	1.2800	-6.569%	86	964	-82.031%
2026-05-04	1.3100	1.3700	1.3100	1.3700	+5.385%	18	878	-83.212%
2026-05-01	1.3000	1.3000	1.3000	1.3000	0.000%	107	758	-82.308%
2026-04-30	1.4400	1.4400	1.3000	1.3000	-10.959%	191	758	-82.308%
2026-04-29	1.4800	1.4800	1.4600	1.4600	-2.667%	90	789	-84.247%
2026-04-28	1.5000	1.5300	1.5000	1.5000	+3.448%	201	859	-84.667%
2026-04-27	1.4500	1.4500	1.4500	1.4500	-3.333%	70	660	-84.138%
2026-04-24	1.4500	1.5400	1.4500	1.5000	+3.448%	296	730	-84.667%
2026-04-23	1.4500	1.4500	1.4500	1.4500	-9.375%	89	719	-84.138%
2026-04-21	1.6000	1.6000	1.6000	1.6000	-6.977%	20	828	-85.625%
2026-04-20	1.6900	1.7200	1.6900	1.7200	+12.418%	21	828	-86.628%
2026-04-17	1.5000	1.5600	1.4800	1.5300	-3.165%	439	807	-84.967%
2026-04-16	1.5800	1.5800	1.5800	1.5800	-11.732%	100	641	-85.443%
2026-04-15	1.5900	1.7900	1.5900	1.7900	+3.468%	126	738	-87.151%
2026-04-14	1.7500	1.7500	1.6900	1.7300	-17.619%	235	664	-86.705%
2026-04-09	2.1500	2.1500	2.1000	2.1000	-0.943%	101	640	-89.048%
2026-04-08	2.1200	2.1200	2.1200	2.1200	-18.774%	2	640	-89.151%
2026-04-07	2.6100	2.6100	2.6100	2.6100	-25.429%	3	642	-91.188%
2026-03-20	3.4500	3.5100	3.4000	3.5000	+14.754%	98	645	-93.429%
2026-03-17	3.0800	3.0800	3.0500	3.0500	-5.280%	22	652	-92.459%
2026-03-16	3.1700	3.2200	3.1700	3.2200	+1.258%	42	673	-92.857%
2026-03-12	3.1800	3.1800	3.1800	3.1800	+3.247%	1	691	-92.767%
2026-03-05	2.8800	3.0800	2.8500	3.0800	-16.757%	89	690	-92.532%
2026-03-03	3.7400	3.7400	3.7000	3.7000	-2.632%	22	611	-93.784%
2026-02-27	3.8000	3.8000	3.8000	3.8000	-1.299%	3	627	-93.947%
2026-02-26	3.8300	3.8600	3.8200	3.8500	+4.905%	4	627	-94.026%
2026-02-24	4.1300	4.1300	3.6700	3.6700	+6.686%	35	631	-93.733%
2026-02-19	3.4000	3.4400	3.4000	3.4400	-1.433%	20	627	-93.314%
2026-02-18	3.4500	3.4900	3.4500	3.4900	+11.502%	10	627	-93.410%
2026-02-09	3.3500	3.3500	3.1300	3.1300	-28.864%	110	627	-92.652%
2026-02-04	4.9800	4.9800	4.4000	4.4000	+25.714%	35	617	-94.773%
2026-01-27	3.5000	3.5000	3.5000	3.5000	+9.375%	2	582	-93.429%
2026-01-20	3.2000	3.2000	3.2000	3.2000	-3.030%	4	580	-92.813%
2026-01-16	3.3000	3.3000	3.3000	3.3000	-1.198%	30	606	-93.030%
2026-01-15	3.3700	3.3700	3.3400	3.3400	+11.333%	30	606	-93.114%
2026-01-13	3.0000	3.0000	3.0000	3.0000	-20.000%	3	576	-92.333%
2026-01-08	3.7500	3.7500	3.7500	3.7500	+4.167%	2	574	-93.867%
2025-12-23	3.6000	3.6000	3.6000	3.6000	-2.965%	5	576	-93.611%
2025-12-22	3.7100	3.7100	3.7100	3.7100	-10.602%	5	581	-93.801%
2025-12-17	4.1500	4.1500	4.1500	4.1500	-20.952%	1	576	-94.458%
2025-11-21	5.3500	5.3500	5.2500	5.2500	+16.667%	2	575	-95.619%
2025-10-01	4.5000	4.5000	4.5000	4.5000	-0.442%	5	574	-94.889%
2025-09-26	4.5200	4.5200	4.5200	4.5200	+27.324%	2	569	-94.912%
2025-09-10	3.6900	3.6900	3.5500	3.5500	-3.005%	11	567	-93.521%
2025-09-08	3.5500	3.6600	3.5500	3.6600	-28.235%	2	567	-93.716%
2025-09-03	5.1000	5.1000	5.1000	5.1000	-10.526%	20	568	-95.490%
2025-08-29	5.7000	5.7000	5.7000	5.7000	+15.152%	1	549	-95.965%
2025-08-28	4.9500	4.9500	4.9500	4.9500	-9.341%	17	549	-95.354%
2025-08-27	5.5900	5.6000	5.4500	5.4600	-2.500%	16	549	-95.788%
2025-08-26	5.6000	5.6000	5.6000	5.6000	-1.926%	8	549	-95.893%
2025-08-11	5.7100	5.7100	5.7100	5.7100	-3.220%	1	549	-95.972%
2025-08-08	5.9000	5.9000	5.9000	5.9000	0.000%	1	550	-96.102%
2025-08-07	5.9000	5.9000	5.9000	5.9000	-2.479%	2	549	-96.102%
2025-08-04	6.0500	6.0500	6.0500	6.0500	-9.023%	1	551	-96.198%
2025-08-01	6.5300	6.6500	6.5300	6.6500	+11.577%	6	551	-96.541%
2025-07-24	6.1300	6.1300	5.9000	5.9600	-8.308%	30	554	-96.141%
2025-07-23	6.7200	6.7200	6.5000	6.5000	+7.438%	18	554	-96.462%
2025-07-21	6.0300	6.0500	6.0300	6.0500	-2.104%	12	542	-96.198%
2025-07-18	6.4700	6.4700	6.1800	6.1800	-0.643%	11	554	-96.278%
2025-07-17	6.2200	6.2200	6.2200	6.2200	-4.601%	10	545	-96.302%
2025-07-15	6.5200	6.5200	6.5200	6.5200	-4.539%	1	555	-96.472%
2025-07-14	6.8300	6.8300	6.8300	6.8300	-3.395%	10	554	-96.633%
2025-07-11	7.0700	7.0700	7.0700	7.0700	-4.717%	1	544	-96.747%
2025-07-09	7.4200	7.4200	7.4200	7.4200	+0.270%	1	544	-96.900%
2025-07-08	7.6000	7.6000	7.4000	7.4000	-7.500%	4	544	-96.892%
2025-06-27	8.0000	8.0000	8.0000	8.0000	-0.621%	10	542	-97.125%
2025-06-26	8.0500	8.0500	8.0500	8.0500	-4.734%	1	552	-97.143%
2025-06-24	8.4500	8.4500	8.4500	8.4500	-11.518%	1	551	-97.278%
2025-06-17	9.5500	9.5500	9.5500	9.5500	-1.139%	1	552	-97.592%
2025-06-16	9.6600	9.6600	9.6600	9.6600	-4.356%	1	552	-97.619%
2025-06-10	10.1000	10.1000	10.1000	10.1000	-0.493%	1	552	-97.723%
2025-06-09	10.6700	10.6700	9.8000	10.1500	+11.294%	14	552	-97.734%
2025-06-05	9.1200	9.1200	9.1200	9.1200	-2.460%	1	545	-97.478%
2025-06-04	9.3500	9.3500	9.3500	9.3500	-4.103%	1	546	-97.540%
2025-06-03	10.0500	10.1400	9.7500	9.7500	-8.879%	5	545	-97.641%
2025-06-02	10.7000	10.7000	10.7000	10.7000	-7.359%	4	543	-97.850%
2025-05-29	11.5500	11.5500	11.5500	11.5500	-8.623%	3	547	-98.009%
2025-05-22	12.6400	12.6400	12.6400	12.6400	+1.120%	2	550	-98.180%
2025-05-15	12.5000	12.5000	12.5000	12.5000	+4.603%	1	550	-98.160%
2025-05-13	11.9500	11.9500	11.9500	11.9500	-25.684%	4	551	-98.075%
2025-05-02	16.0500	16.2000	16.0400	16.0800	-23.972%	244	547	-98.570%
2025-04-23	20.7400	21.1500	20.7400	21.1500	-12.963%	3	591	-98.913%
2025-04-22	24.3000	24.3000	24.3000	24.3000	-3.149%	2	592	-99.053%
2025-04-16	25.0900	25.0900	25.0900	25.0900	+22.390%	10	590	-99.083%
2025-04-09	20.5000	20.5000	20.5000	20.5000	-21.636%	2	596	-98.878%
2025-04-08	26.1600	26.1600	26.1600	26.1600	-14.510%	1	598	-99.121%
2025-04-07	33.8500	34.9600	30.6000	30.6000	-1.923%	18	597	-99.248%
2025-04-04	32.9600	32.9600	31.1500	31.2000	+20.650%	206	587	-99.263%
2025-04-03	25.8600	25.8600	25.8600	25.8600	+2.823%	1	499	-99.111%
2025-03-31	25.1000	25.2000	24.9000	25.1500	+6.613%	13	498	-99.085%
2025-03-28	23.5900	23.5900	23.5900	23.5900	+11.012%	4	492	-99.025%
2025-03-27	21.5000	21.9500	21.2000	21.2500	+21.429%	353	490	-98.918%
2025-03-25	17.5000	17.5000	17.5000	17.5000	-10.896%	2	149	-98.686%
2025-03-11	19.0000	19.6400	19.0000	19.6400	-5.349%	9	147	-98.829%
2025-03-10	20.6700	20.7500	20.3100	20.7500	+18.911%	4	144	-98.892%
2025-03-07	17.4500	17.4500	17.4500	17.4500	+44.215%	2	145	-98.682%
2025-02-18	12.1000	12.1000	12.1000	12.1000	+6.608%	3	145	-98.099%
2025-02-11	11.3500	11.3500	11.3500	11.3500	-4.622%	10	142	-97.974%
2025-02-06	11.9000	11.9000	11.9000	11.9000	+3.930%	1	142	-98.067%
2025-02-05	11.4500	11.4500	11.4500	11.4500	-7.212%	1	143	-97.991%
2025-01-31	12.3400	12.3400	12.3400	12.3400	-3.594%	2	142	-98.136%
2025-01-30	12.8000	12.8000	12.8000	12.8000	-17.152%	2	139	-98.203%
2025-01-27	15.4500	15.4500	15.4500	15.4500	+71.667%	1	139	-98.511%
2025-01-24	9.1000	9.1000	9.0000	9.0000	-12.195%	10	139	-97.444%
2025-01-17	10.2500	10.2500	10.2500	10.2500	-6.818%	4	144	-97.756%
2025-01-16	11.0000	11.0000	11.0000	11.0000	-4.265%	1	144	-97.909%
2025-01-14	11.4900	11.4900	11.4900	11.4900	+9.952%	1	144	-97.998%
2025-01-06	10.3000	10.4500	10.2000	10.4500	-2.336%	65	143	-97.799%
2025-01-03	10.5000	10.7000	10.5000	10.7000	-0.926%	4	81	-97.850%
2025-01-02	10.0000	10.8000	10.0000	10.8000	+6.614%	4	81	-97.870%
2024-12-27	10.1300	10.1300	10.1300	10.1300	-7.064%	4	80	-97.730%
2024-12-17	10.9000	10.9000	10.9000	10.9000	-2.679%	1	78	-97.890%
2024-12-16	11.2000	11.2000	11.2000	11.2000	-38.495%	1	79	-97.946%
2024-12-12	18.2100	18.2100	18.2100	18.2100	+5.565%	7	79	-98.737%
2024-12-11	17.2500	17.2500	17.2500	17.2500	-9.211%	1	79	-98.667%
2024-12-10	19.0000	19.0000	19.0000	19.0000	+4.053%	1	78	-98.789%
2024-12-09	18.2600	18.2600	18.2600	18.2600	-7.404%	1	77	-98.740%
2024-12-05	19.7200	19.7200	19.7200	19.7200	-3.428%	1	78	-98.834%
2024-12-04	20.4200	20.4200	20.4200	20.4200	-4.935%	1	78	-98.874%
2024-12-02	21.4800	21.4800	21.4800	21.4800	-1.014%	1	77	-98.929%
2024-11-25	21.7000	21.7000	21.7000	21.7000	+3.481%	15	77	-98.940%
2024-11-19	20.9700	20.9700	20.9700	20.9700	+7.483%	7	72	-98.903%
2024-11-14	19.5100	19.5100	19.5100	19.5100	+3.777%	1	65	-98.821%
2024-11-12	18.8000	18.8000	18.8000	18.8000	+5.028%	1	64	-98.777%
2024-11-11	17.9000	17.9000	17.9000	17.9000	+6.548%	1	64	-98.715%
2024-11-08	16.8000	16.8000	16.8000	16.8000	-4.000%	8	63	-98.631%
2024-11-07	17.5000	17.5000	17.5000	17.5000	-11.303%	5	59	-98.686%
2024-10-30	19.7300	19.7300	19.7300	19.7300	+6.361%	10	56	-98.834%
2024-10-08	18.9000	18.9000	18.5500	18.5500	-6.313%	34	46	-98.760%
2024-10-04	19.8000	19.8000	19.8000	19.8000	-2.463%	10	15	-98.838%
2024-09-27	20.3000	20.3000	20.3000	20.3000	+5.729%	10	15	-98.867%
2024-09-26	19.2000	19.2000	19.2000	19.2000	-6.341%	10	10	-98.802%
2024-09-23	20.5000	20.5000	20.5000	20.5000	0.000%	10	10	-98.878%