Dark

AVGO20270115P165
AVGO Jan 15 2027 165.00 Put (AVGO270115P00165000)
option OPRA

EOD

Jul 1, 2026

1.41+0.714%(+0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.4100	1.4100	1.4100	1.4100	+0.714%	1	519	0.000%
2026-06-29	1.4000	1.4000	1.4000	1.4000	+3.704%	1	518	+0.714%
2026-06-26	1.4000	1.4000	1.3500	1.3500	+3.053%	100	518	+4.444%
2026-06-23	1.3100	1.3100	1.3100	1.3100	+13.913%	10	419	+7.634%
2026-06-22	1.1500	1.1500	1.1500	1.1500	-11.538%	1	429	+22.609%
2026-06-17	1.3000	1.3000	1.3000	1.3000	-7.143%	25	430	+8.462%
2026-06-16	1.4000	1.4000	1.4000	1.4000	+14.754%	1	455	+0.714%
2026-06-15	1.3000	1.3000	1.2200	1.2200	-24.224%	2	454	+15.574%
2026-06-11	1.6100	1.6100	1.6100	1.6100	+29.839%	10	453	-12.422%
2026-06-08	1.2400	1.2400	1.2400	1.2400	+0.813%	2	453	+13.710%
2026-06-04	1.2500	1.2900	1.2300	1.2300	+8.850%	4	455	+14.634%
2026-06-03	1.1300	1.1300	1.1300	1.1300	-27.097%	1	454	+24.779%
2026-05-26	1.6000	1.6000	1.5500	1.5500	-16.216%	27	455	-9.032%
2026-05-15	1.8500	1.8500	1.8500	1.8500	0.000%	2	480	-23.784%
2026-05-13	1.8500	1.8500	1.8500	1.8500	+1.093%	4	480	-23.784%
2026-05-05	1.8300	1.8300	1.8300	1.8300	-6.154%	3	477	-22.951%
2026-05-01	1.9500	1.9500	1.9500	1.9500	-13.333%	1	475	-27.692%
2026-04-23	2.1900	2.2500	2.1900	2.2500	-16.974%	5	475	-37.333%
2026-04-21	2.7100	2.7100	2.7100	2.7100	+20.982%	1	478	-47.970%
2026-04-17	2.2400	2.2400	2.2400	2.2400	-8.571%	1	478	-37.054%
2026-04-16	2.3900	2.4500	2.3900	2.4500	-18.605%	11	478	-42.449%
2026-04-13	3.0100	3.0100	3.0100	3.0100	-11.471%	4	478	-53.156%
2026-04-09	3.4000	3.4000	3.4000	3.4000	-21.478%	4	474	-58.529%
2026-04-07	4.3300	4.3300	4.3300	4.3300	-15.430%	1	478	-67.436%
2026-03-31	5.4000	5.4000	5.1200	5.1200	-14.667%	2	479	-72.461%
2026-03-27	6.0000	6.0000	6.0000	6.0000	+21.212%	6	479	-76.500%
2026-03-17	5.1000	5.1000	4.9500	4.9500	0.000%	6	485	-71.515%
2026-03-10	4.9500	4.9500	4.9500	4.9500	-2.750%	1	490	-71.515%
2026-03-06	5.0900	5.0900	5.0900	5.0900	+0.992%	1	500	-72.299%
2026-03-05	5.0400	5.0400	5.0400	5.0400	+5.000%	1	501	-72.024%
2026-03-04	5.6000	5.6000	4.8000	4.8000	-18.644%	10	502	-70.625%
2026-03-02	5.9000	5.9000	5.9000	5.9000	-4.065%	1	500	-76.102%
2026-02-26	6.5500	6.5500	6.1500	6.1500	+12.637%	21	499	-77.073%
2026-02-25	5.4600	5.4600	5.4600	5.4600	-7.458%	1	488	-74.176%
2026-02-24	6.4200	6.4200	5.9000	5.9000	+5.357%	11	488	-76.102%
2026-02-20	5.6000	5.6000	5.6000	5.6000	+0.539%	2	486	-74.821%
2026-02-19	5.5700	5.5700	5.5700	5.5700	+7.115%	1	486	-74.686%
2026-02-18	5.4100	5.4100	5.2000	5.2000	-4.587%	11	486	-72.885%
2026-02-11	5.4500	5.4500	5.4500	5.4500	+2.830%	1	487	-74.128%
2026-02-10	5.3000	5.3000	5.3000	5.3000	+7.505%	1	486	-73.396%
2026-02-09	5.3000	5.3000	4.9000	4.9300	-20.484%	3	485	-71.400%
2026-02-05	6.2000	6.2000	6.2000	6.2000	-9.091%	1	485	-77.258%
2026-02-04	7.1000	7.4900	6.8200	6.8200	+26.296%	26	485	-79.326%
2026-01-28	5.4000	5.4000	5.4000	5.4000	-6.574%	4	466	-73.889%
2026-01-23	6.1500	6.1500	5.7800	5.7800	+8.037%	11	466	-75.606%
2026-01-22	5.3500	5.3500	5.3500	5.3500	-2.727%	4	466	-73.645%
2026-01-21	5.5000	5.5000	5.5000	5.5000	-0.181%	4	470	-74.364%
2026-01-20	5.5100	5.5100	5.5100	5.5100	+10.200%	2	466	-74.410%
2026-01-16	5.0000	5.0000	5.0000	5.0000	+7.527%	1	463	-71.800%
2026-01-13	4.6500	4.6500	4.6500	4.6500	-13.084%	1	463	-69.677%
2025-12-23	5.3500	5.3500	5.3500	5.3500	-3.604%	4	463	-73.645%
2025-12-22	5.5500	5.5500	5.5500	5.5500	-14.484%	8	467	-74.595%
2025-12-17	6.4000	6.4900	6.4000	6.4900	+10.000%	4	467	-78.274%
2025-12-16	5.9000	5.9000	5.9000	5.9000	+8.059%	1	467	-76.102%
2025-12-12	4.7700	5.5500	4.7700	5.4600	+5.405%	9	467	-74.176%
2025-12-03	5.1800	5.1800	5.1800	5.1800	-22.105%	2	463	-72.780%
2025-11-24	6.6500	6.6500	6.6500	6.6500	-14.194%	2	465	-78.797%
2025-10-16	7.7500	7.7500	7.7500	7.7500	-1.274%	4	467	-81.806%
2025-10-10	7.8500	7.8500	7.8500	7.8500	+16.296%	1	463	-82.038%
2025-10-02	6.7500	6.7500	6.7500	6.7500	+7.656%	1	462	-79.111%
2025-09-22	6.2700	6.2700	6.2700	6.2700	+5.734%	1	462	-77.512%
2025-09-18	5.9300	5.9300	5.9300	5.9300	+10.841%	4	461	-76.223%
2025-09-15	5.5000	5.5000	5.3500	5.3500	+1.905%	379	461	-73.645%
2025-09-11	5.2500	5.2500	5.2500	5.2500	+5.210%	2	494	-73.143%
2025-09-10	4.9900	4.9900	4.9900	4.9900	-1.188%	1	492	-71.743%
2025-09-05	5.0500	5.0500	5.0500	5.0500	-39.809%	1	492	-72.079%
2025-08-27	8.3900	8.3900	8.3900	8.3900	-9.591%	10	492	-83.194%
2025-08-19	9.2800	9.2800	9.2800	9.2800	+24.564%	3	502	-84.806%
2025-08-13	7.4500	7.4500	7.4500	7.4500	-2.359%	26	503	-81.074%
2025-08-12	7.6300	7.6300	7.6300	7.6300	-13.295%	1	529	-81.520%
2025-08-11	8.8000	8.8000	8.8000	8.8000	+5.642%	2	529	-83.977%
2025-08-07	8.3300	8.3300	8.3300	8.3300	+2.840%	5	531	-83.073%
2025-07-30	8.1000	8.1000	8.1000	8.1000	-3.226%	2	531	-82.593%
2025-07-29	8.3800	8.3800	8.3700	8.3700	-10.000%	2	533	-83.154%
2025-07-24	9.3000	9.3000	9.3000	9.3000	0.000%	8	535	-84.839%
2025-07-17	9.3000	9.3000	9.3000	9.3000	-12.676%	10	527	-84.839%
2025-07-09	10.6700	10.6700	10.6500	10.6500	-6.250%	2	537	-86.761%
2025-07-08	11.2300	11.3600	11.2000	11.3600	+4.508%	20	538	-87.588%
2025-07-07	10.8700	10.8700	10.8700	10.8700	-5.066%	1	538	-87.029%
2025-07-02	11.4500	11.4500	11.4500	11.4500	-6.148%	1	537	-87.686%
2025-06-27	12.1400	12.2000	11.9500	12.2000	-0.813%	7	543	-88.443%
2025-06-24	12.3000	12.3000	12.3000	12.3000	-14.879%	1	550	-88.537%
2025-06-20	14.4500	14.4500	14.4500	14.4500	+2.410%	2	549	-90.242%
2025-06-17	14.2100	14.2100	14.1100	14.1100	+4.210%	14	548	-90.007%
2025-06-11	13.8700	13.8700	13.5400	13.5400	-10.033%	3	534	-89.586%
2025-06-10	15.0500	15.0500	15.0500	15.0500	-1.052%	40	533	-90.631%
2025-06-09	15.2100	15.2100	15.2100	15.2100	+2.770%	1	498	-90.730%
2025-06-06	14.3000	14.8000	14.3000	14.8000	+6.859%	90	497	-90.473%
2025-06-05	13.8500	13.8500	13.8500	13.8500	-1.283%	6	497	-89.819%
2025-06-03	14.8500	14.8500	14.0300	14.0300	-15.887%	8	498	-89.950%
2025-05-28	17.3800	17.3800	16.6800	16.6800	-8.049%	16	496	-91.547%
2025-05-22	18.1400	18.1400	18.1400	18.1400	+3.185%	2	503	-92.227%
2025-05-13	17.6900	17.6900	17.5800	17.5800	-11.880%	18	503	-91.980%
2025-05-12	19.7300	19.9500	19.7300	19.9500	-17.391%	4	503	-92.932%
2025-05-07	24.1500	24.1500	24.1500	24.1500	+1.258%	1	499	-94.161%
2025-05-05	23.8500	23.8500	23.8500	23.8500	+3.471%	7	499	-94.088%
2025-05-02	22.8500	23.0500	22.8500	23.0500	-3.233%	6	499	-93.883%
2025-05-01	23.9500	23.9500	23.8200	23.8200	-5.850%	5	499	-94.081%
2025-04-29	25.3000	25.3000	25.3000	25.3000	-1.556%	3	499	-94.427%
2025-04-25	25.7000	25.7000	25.7000	25.7000	-4.461%	60	496	-94.514%
2025-04-24	28.1400	28.2500	26.9000	26.9000	-8.814%	4	496	-94.758%
2025-04-23	29.5000	29.5000	29.5000	29.5000	-14.069%	1	496	-95.220%
2025-04-22	34.3300	34.3300	34.3300	34.3300	-5.583%	1	496	-95.893%
2025-04-21	36.3500	36.3600	36.3000	36.3600	+14.160%	19	496	-96.122%
2025-04-17	31.8500	31.8500	31.8500	31.8500	-7.815%	4	482	-95.573%
2025-04-16	34.5500	34.5500	34.5500	34.5500	+12.541%	4	482	-95.919%
2025-04-14	30.7000	30.7000	30.7000	30.7000	-13.326%	1	478	-95.407%
2025-04-10	33.2600	35.4200	32.2200	35.4200	+20.476%	18	478	-96.019%
2025-04-09	30.1800	30.1800	29.4000	29.4000	-18.106%	3	485	-95.204%
2025-04-08	35.8000	35.9000	35.8000	35.9000	-10.451%	2	486	-96.072%
2025-04-07	41.1500	42.9700	40.0900	40.0900	-2.953%	11	485	-96.483%
2025-04-04	45.0000	45.0500	41.3100	41.3100	+11.800%	20	486	-96.587%
2025-04-03	35.2900	36.9500	35.2900	36.9500	+19.040%	2	493	-96.184%
2025-04-02	31.1500	31.1500	31.0400	31.0400	-6.082%	5	491	-95.457%
2025-04-01	33.7500	33.8000	33.0500	33.0500	-3.588%	355	490	-95.734%
2025-03-31	34.8400	34.8400	34.2800	34.2800	+3.409%	6	155	-95.887%
2025-03-28	32.9500	33.1500	32.9500	33.1500	+17.972%	22	149	-95.747%
2025-03-26	26.2500	28.1000	26.2500	28.1000	+16.598%	26	148	-94.982%
2025-03-24	23.8500	24.1000	23.8500	24.1000	-4.931%	21	158	-94.149%
2025-03-20	25.3500	25.3500	25.3500	25.3500	+4.450%	20	177	-94.438%
2025-03-19	24.5500	24.5500	24.2700	24.2700	-10.111%	25	187	-94.190%
2025-03-18	27.0000	27.0000	27.0000	27.0000	+7.271%	1	200	-94.778%
2025-03-12	24.6100	25.1700	24.6100	25.1700	-8.473%	5	199	-94.398%
2025-03-11	27.8600	27.9900	26.2800	27.5000	-6.431%	96	194	-94.873%
2025-03-10	28.7200	29.3900	28.7200	29.3900	+13.038%	5	102	-95.202%
2025-03-07	26.4200	28.7500	26.0000	26.0000	-10.314%	68	97	-94.577%
2025-03-06	29.2400	29.2400	28.9900	28.9900	+12.626%	2	86	-95.136%
2025-03-05	26.2000	26.3500	25.7400	25.7400	-0.733%	16	86	-94.522%
2025-03-04	27.5900	27.5900	25.9300	25.9300	0.000%	5	89	-94.562%
2025-03-03	26.0400	26.0400	25.9300	25.9300	+47.749%	13	94	-94.562%
2025-02-20	17.5500	17.5500	17.5500	17.5500	+0.862%	3	81	-91.966%
2025-02-13	17.4000	17.4000	17.4000	17.4000	+1.754%	25	78	-91.897%
2025-02-11	17.1000	17.1000	17.1000	17.1000	-6.557%	8	103	-91.754%
2025-02-07	18.3000	18.3000	18.3000	18.3000	-7.436%	2	95	-92.295%
2025-02-03	19.3000	19.7700	19.3000	19.7700	+5.778%	12	94	-92.868%
2025-01-31	18.6900	18.6900	18.6900	18.6900	-2.402%	2	106	-92.456%
2025-01-30	18.6300	19.3500	18.6300	19.1500	-13.348%	26	115	-92.637%
2025-01-28	22.6500	22.6500	22.1000	22.1000	-3.913%	21	115	-93.620%
2025-01-27	23.0000	23.0000	23.0000	23.0000	+61.972%	2	96	-93.870%
2025-01-24	14.2000	14.2000	14.2000	14.2000	-6.085%	10	94	-90.070%
2025-01-17	15.1200	15.1200	15.1200	15.1200	-0.852%	2	98	-90.675%
2024-12-31	15.2500	15.2500	15.2500	15.2500	-15.278%	55	43	-90.754%
2024-12-18	18.0000	18.0000	18.0000	18.0000	+19.363%	1	43	-92.167%
2024-12-16	15.0300	15.0800	15.0300	15.0800	-15.328%	32	43	-90.650%
2024-12-13	17.8000	18.0200	17.7800	17.8100	-32.970%	28	29	-92.083%
2024-12-12	26.5700	26.5700	26.5700	26.5700	+4.606%	7	25	-94.693%
2024-12-11	25.4000	25.4000	25.4000	25.4000	-5.926%	1	32	-94.449%
2024-12-06	28.1400	28.1400	27.0000	27.0000	-7.344%	10	33	-94.778%
2024-12-04	29.1400	29.1400	29.1400	29.1400	-8.766%	3	37	-95.161%
2024-11-29	31.9400	31.9400	31.9400	31.9400	-3.359%	2	37	-95.585%
2024-11-27	31.9000	33.0500	31.9000	33.0500	+7.655%	10	26	-95.734%
2024-11-25	30.1800	31.2200	30.1800	30.7000	-5.538%	7	26	-95.407%
2024-11-20	32.6500	32.6500	32.5000	32.5000	+6.978%	2	21	-95.662%
2024-11-19	30.3800	30.3800	30.3800	30.3800	-5.358%	7	19	-95.359%
2024-11-18	31.9500	32.1000	31.9500	32.1000	+2.067%	2	12	-95.607%
2024-11-15	31.4500	31.4500	31.4500	31.4500	+12.121%	2	10	-95.517%
2024-11-12	28.0500	28.0500	28.0500	28.0500	-7.426%	1	9	-94.973%
2024-11-01	30.3000	30.3000	30.3000	30.3000	-2.885%	2	8	-95.347%
2024-10-31	31.2000	31.2000	31.2000	31.2000	+4.000%	1	7	-95.481%
2024-10-24	30.0000	30.0000	30.0000	30.0000	+16.279%	1	6	-95.300%
2024-10-10	25.8000	25.8000	25.8000	25.8000	-15.741%	1	5	-94.535%
2024-09-23	30.6200	30.6200	30.6200	30.6200	-0.746%	3	4	-95.395%
2024-09-19	30.8500	30.8500	30.8500	30.8500	0.000%	1	1	-95.429%