Dark

AVGO20270115P170
AVGO Jan 15 2027 170.00 Put (AVGO270115P00170000)
option OPRA

EOD

Aug 19, 2026

0.5400+10.204%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.5400	0.5400	0.5400	0.5400	+10.204%	1	1,186	0.000%
2026-08-18	0.4900	0.4900	0.4900	0.4900	+22.500%	1	1,186	+10.204%
2026-08-13	0.4000	0.4000	0.4000	0.4000	-67.213%	15	1,186	+35.000%
2026-07-29	1.2200	1.2200	1.2200	1.2200	+2.521%	15	1,201	-55.738%
2026-07-28	1.2600	1.2600	1.1900	1.1900	-0.833%	17	1,201	-54.622%
2026-07-27	1.2000	1.2000	1.2000	1.2000	-4.762%	15	1,188	-55.000%
2026-07-24	1.2600	1.2600	1.2600	1.2600	-8.696%	2	1,188	-57.143%
2026-07-23	1.3800	1.3800	1.3800	1.3800	+6.977%	2	1,190	-60.870%
2026-07-22	1.2900	1.2900	1.2900	1.2900	-2.273%	1	1,188	-58.140%
2026-07-21	1.3500	1.4500	1.3200	1.3200	-13.158%	10	1,188	-59.091%
2026-07-16	1.4700	1.5200	1.4700	1.5200	+11.765%	2	1,195	-64.474%
2026-07-10	1.5000	1.5000	1.3600	1.3600	-12.258%	41	1,195	-60.294%
2026-07-08	1.4100	1.5500	1.4100	1.5500	-5.488%	7	1,198	-65.161%
2026-07-07	1.6400	1.6400	1.6400	1.6400	+4.459%	1	1,204	-67.073%
2026-07-06	1.5900	1.5900	1.5700	1.5700	-4.848%	4	1,204	-65.605%
2026-06-26	1.6500	1.6500	1.6500	1.6500	+9.272%	1	1,204	-67.273%
2026-06-25	1.4700	1.5100	1.4700	1.5100	+7.857%	3	1,204	-64.238%
2026-06-24	1.4000	1.4000	1.4000	1.4000	-4.762%	1	1,203	-61.429%
2026-06-23	1.4700	1.4700	1.4700	1.4700	+11.364%	10	1,202	-63.265%
2026-06-18	1.3200	1.3200	1.3200	1.3200	-32.653%	1	1,211	-59.091%
2026-06-10	1.9600	1.9600	1.9600	1.9600	+39.007%	1	1,211	-72.449%
2026-06-05	1.4100	1.4100	1.4100	1.4100	+1.439%	5	1,210	-61.702%
2026-06-04	1.3900	1.3900	1.3900	1.3900	-10.323%	1	1,205	-61.151%
2026-06-01	1.5500	1.5500	1.5500	1.5500	-0.641%	1	1,205	-65.161%
2026-05-29	1.5600	1.5600	1.5600	1.5600	-22.000%	11	1,206	-65.385%
2026-05-13	2.0000	2.0000	2.0000	2.0000	-3.382%	4	1,205	-73.000%
2026-05-05	2.1700	2.1700	2.0700	2.0700	-3.271%	29	1,201	-73.913%
2026-05-01	2.1400	2.1400	2.1400	2.1400	-15.415%	3	1,178	-74.766%
2026-04-28	2.5000	2.5300	2.5000	2.5300	-8.000%	20	1,178	-78.656%
2026-04-20	2.7500	2.7500	2.7500	2.7500	+11.336%	1	1,158	-80.364%
2026-04-17	2.4700	2.4700	2.4700	2.4700	-8.856%	2	1,159	-78.138%
2026-04-16	2.7200	2.7200	2.7100	2.7100	-4.240%	5	1,161	-80.074%
2026-04-15	2.9400	2.9400	2.8300	2.8300	-7.818%	2	1,162	-80.919%
2026-04-14	3.0700	3.0700	3.0700	3.0700	-18.997%	2	1,163	-82.410%
2026-04-08	3.7900	3.7900	3.7900	3.7900	-19.362%	4	1,165	-85.752%
2026-04-07	4.7500	4.8900	4.7000	4.7000	-8.560%	6	1,169	-88.511%
2026-04-06	5.4500	5.4500	5.1400	5.1400	-13.322%	2	1,170	-89.494%
2026-04-02	5.9300	5.9300	5.9300	5.9300	-1.495%	2	1,167	-90.894%
2026-03-31	6.0200	6.0200	6.0200	6.0200	-14.972%	3	1,167	-91.030%
2026-03-30	6.7000	7.0800	6.7000	7.0800	+5.672%	17	1,170	-92.373%
2026-03-27	6.5500	6.7000	6.5500	6.7000	+28.352%	5	1,173	-91.940%
2026-03-25	5.2200	5.2200	5.2200	5.2200	-5.091%	3	1,178	-89.655%
2026-03-20	5.6500	5.6500	5.5000	5.5000	-6.780%	10	1,175	-90.182%
2026-03-19	5.9000	5.9000	5.9000	5.9000	+8.257%	10	1,175	-90.847%
2026-03-18	5.4500	5.4500	5.4500	5.4500	+0.926%	5	1,185	-90.092%
2026-03-17	5.4000	5.4000	5.4000	5.4000	-10.000%	2	1,183	-90.000%
2026-03-16	6.0000	6.0000	6.0000	6.0000	-7.692%	4	1,183	-91.000%
2026-03-13	6.5000	6.5000	6.5000	6.5000	+17.117%	4	1,187	-91.692%
2026-03-11	5.5500	5.5500	5.5500	5.5500	-11.905%	28	1,183	-90.270%
2026-03-09	6.3000	6.3000	6.3000	6.3000	+17.757%	1	1,155	-91.429%
2026-03-06	5.3000	5.3500	5.3000	5.3500	+10.309%	2	1,164	-89.907%
2026-03-05	5.2000	5.2000	4.8500	4.8500	-25.385%	50	1,163	-88.866%
2026-03-02	6.9800	6.9800	6.5000	6.5000	-10.959%	6	1,135	-91.692%
2026-02-26	7.2500	7.3000	7.2500	7.3000	+23.729%	20	1,140	-92.603%
2026-02-17	6.3000	6.3000	5.9000	5.9000	-9.231%	6	1,130	-90.847%
2026-02-13	6.8000	6.8000	6.4000	6.5000	-0.763%	14	1,133	-91.692%
2026-02-12	6.6000	6.6000	6.5500	6.5500	+10.642%	13	1,133	-91.756%
2026-02-10	5.9200	5.9200	5.9200	5.9200	+2.957%	1	1,130	-90.878%
2026-02-09	5.7500	5.7500	5.7500	5.7500	-4.801%	4	1,130	-90.609%
2026-02-06	7.3000	7.3000	6.0400	6.0400	-27.404%	44	1,126	-91.060%
2026-02-04	6.9200	8.3200	6.9200	8.3200	+37.521%	3	1,127	-93.510%
2026-01-21	6.0500	6.0500	6.0500	6.0500	-4.423%	5	1,129	-91.074%
2026-01-20	6.3300	6.3300	6.3300	6.3300	+10.087%	5	1,134	-91.469%
2026-01-16	5.7500	5.7500	5.7500	5.7500	0.000%	10	1,119	-90.609%
2026-01-15	5.7500	5.7500	5.7500	5.7500	-5.738%	6	1,119	-90.609%
2026-01-14	6.1000	6.1000	6.1000	6.1000	+17.308%	1	1,113	-91.148%
2026-01-13	5.2000	5.2000	5.2000	5.2000	-15.447%	2	1,113	-89.615%
2026-01-08	6.3400	6.3400	6.1500	6.1500	+4.237%	2	1,115	-91.220%
2026-01-06	5.9000	5.9000	5.9000	5.9000	-6.349%	1	1,114	-90.847%
2026-01-05	6.3000	6.3000	6.3000	6.3000	+13.514%	1	1,114	-91.429%
2026-01-02	5.5500	5.5500	5.5500	5.5500	-4.310%	3	1,114	-90.270%
2025-12-31	5.8000	5.8000	5.8000	5.8000	-3.333%	1	1,117	-90.690%
2025-12-29	6.0000	6.0000	6.0000	6.0000	+4.348%	10	1,117	-91.000%
2025-12-26	5.7500	5.7500	5.7500	5.7500	-0.347%	1	1,117	-90.609%
2025-12-23	5.7700	5.7700	5.7700	5.7700	-6.179%	10	1,116	-90.641%
2025-12-22	6.1500	6.1500	6.1500	6.1500	-12.143%	5	1,116	-91.220%
2025-12-18	7.0000	7.0000	7.0000	7.0000	-2.098%	1	1,111	-92.286%
2025-12-17	7.0200	7.1500	7.0200	7.1500	+6.716%	3	1,111	-92.448%
2025-12-15	6.7000	6.7000	6.7000	6.7000	+14.140%	3	1,114	-91.940%
2025-12-12	5.2500	5.8700	5.1900	5.8700	+16.238%	14	1,113	-90.801%
2025-12-09	5.0500	5.0500	5.0500	5.0500	-8.182%	2	1,107	-89.307%
2025-12-04	5.5000	5.5000	5.5000	5.5000	-2.827%	1	1,105	-90.182%
2025-12-03	5.6600	5.6600	5.6600	5.6600	-0.702%	1	1,106	-90.459%
2025-12-02	5.7000	5.7000	5.7000	5.7000	-1.724%	4	1,105	-90.526%
2025-12-01	5.8000	5.8000	5.8000	5.8000	-30.539%	4	1,109	-90.690%
2025-11-21	8.3500	8.3500	8.3500	8.3500	+32.540%	3	1,105	-93.533%
2025-11-20	6.2500	6.3000	6.2500	6.3000	-14.518%	2	1,105	-91.429%
2025-11-19	7.3700	7.3700	7.3700	7.3700	+5.739%	2	1,105	-92.673%
2025-11-17	6.9700	6.9700	6.9700	6.9700	+2.199%	4	1,103	-92.253%
2025-11-10	6.8500	6.8500	6.8200	6.8200	-16.010%	19	1,099	-92.082%
2025-11-07	8.1200	8.1200	8.1200	8.1200	+14.366%	1	1,099	-93.350%
2025-11-03	7.1000	7.1000	7.1000	7.1000	+7.576%	3	1,102	-92.394%
2025-10-28	6.6000	6.6000	6.6000	6.6000	-19.512%	1	1,102	-91.818%
2025-10-22	8.2000	8.2000	8.2000	8.2000	+2.372%	2	1,101	-93.415%
2025-10-14	8.0100	8.0100	8.0100	8.0100	+7.517%	2	1,101	-93.258%
2025-10-09	7.4500	7.4500	7.4500	7.4500	-6.875%	1	1,099	-92.752%
2025-10-07	8.0000	8.0000	8.0000	8.0000	+25.984%	38	1,099	-93.250%
2025-09-18	6.3500	6.3500	6.3500	6.3500	+5.307%	16	1,099	-91.496%
2025-09-16	6.0300	6.0300	6.0300	6.0300	+3.787%	1	1,104	-91.045%
2025-09-12	5.8100	5.8100	5.8100	5.8100	+0.172%	17	1,103	-90.706%
2025-09-11	5.8000	5.8000	5.8000	5.8000	-7.937%	1	1,103	-90.690%
2025-09-09	6.2500	6.3000	6.2500	6.3000	+4.132%	10	1,104	-91.429%
2025-09-05	5.3800	6.1000	5.3800	6.0500	-27.284%	179	1,110	-91.074%
2025-09-03	8.3200	8.3200	8.3200	8.3200	-18.030%	1	1,116	-93.510%
2025-08-21	10.1500	10.1500	10.1500	10.1500	-2.871%	1	1,116	-94.680%
2025-08-20	10.4000	10.4500	10.4000	10.4500	+13.587%	3	1,116	-94.833%
2025-08-15	9.3000	9.3000	9.2000	9.2000	+2.222%	4	1,113	-94.130%
2025-08-13	9.0000	9.0000	9.0000	9.0000	+2.273%	1	1,109	-94.000%
2025-08-12	9.0000	9.0000	8.8000	8.8000	-6.383%	11	1,110	-93.864%
2025-08-08	9.3000	9.4000	9.3000	9.4000	-7.843%	28	1,121	-94.255%
2025-08-05	10.2000	10.2000	10.2000	10.2000	+8.511%	10	1,120	-94.706%
2025-07-28	9.4500	9.4500	9.4000	9.4000	-3.093%	43	1,130	-94.255%
2025-07-25	9.6000	9.7000	9.6000	9.7000	-1.020%	43	1,173	-94.433%
2025-07-24	9.9500	9.9500	9.8000	9.8000	-10.092%	50	1,210	-94.490%
2025-07-23	11.0600	11.0700	10.9000	10.9000	+8.458%	20	1,260	-95.046%
2025-07-22	10.0500	10.0500	10.0500	10.0500	-3.365%	3	1,260	-94.627%
2025-07-17	10.4000	10.4000	10.4000	10.4000	-6.306%	2	1,257	-94.808%
2025-07-16	11.1400	11.1400	11.1000	11.1000	-9.165%	2	1,255	-95.135%
2025-07-08	12.2200	12.2200	12.2200	12.2200	-2.629%	1	1,256	-95.581%
2025-07-02	12.6800	12.6800	12.5500	12.5500	-8.528%	4	1,257	-95.697%
2025-06-24	13.7300	13.7300	13.7200	13.7200	-8.898%	25	1,264	-96.064%
2025-06-16	15.0000	15.0600	15.0000	15.0600	-1.569%	41	1,289	-96.414%
2025-06-11	15.2000	15.3000	15.2000	15.3000	-3.165%	100	1,259	-96.471%
2025-06-10	15.8000	15.8000	15.8000	15.8000	-1.558%	7	1,262	-96.582%
2025-06-06	15.4000	16.0500	15.4000	16.0500	+1.262%	168	1,260	-96.636%
2025-06-03	15.7500	15.8500	15.7500	15.8500	-4.230%	12	1,176	-96.593%
2025-06-02	17.0000	17.0000	16.5500	16.5500	-7.022%	24	1,178	-96.737%
2025-05-30	17.8000	17.8000	17.8000	17.8000	-1.385%	2	1,158	-96.966%
2025-05-29	18.0500	18.0500	18.0500	18.0500	-2.432%	4	1,158	-97.008%
2025-05-28	18.5000	18.5000	18.5000	18.5000	-3.394%	1	1,156	-97.081%
2025-05-27	19.5500	19.5500	19.1500	19.1500	-6.903%	2	1,157	-97.180%
2025-05-23	20.5700	20.5700	20.5700	20.5700	+8.263%	2	1,156	-97.375%
2025-05-21	18.9000	19.0000	18.9000	19.0000	-5.237%	7	1,156	-97.158%
2025-05-20	20.0500	20.0500	20.0500	20.0500	+1.263%	1	1,155	-97.307%
2025-05-19	21.1500	21.1500	19.8000	19.8000	-3.790%	3	1,155	-97.273%
2025-05-16	20.0000	20.5800	19.7900	20.5800	+3.417%	50	1,157	-97.376%
2025-05-15	19.9000	19.9000	19.9000	19.9000	+1.531%	1	1,166	-97.286%
2025-05-14	19.0500	19.6000	19.0500	19.6000	+4.701%	7	1,166	-97.245%
2025-05-13	20.0900	20.0900	18.7200	18.7200	-14.128%	12	1,163	-97.115%
2025-05-12	21.9000	21.9000	21.8000	21.8000	-11.562%	2	1,158	-97.523%
2025-05-08	24.6500	24.6500	24.6500	24.6500	-2.183%	1	1,159	-97.809%
2025-05-02	25.2000	25.2000	25.2000	25.2000	-5.618%	4	1,158	-97.857%
2025-05-01	26.7000	26.7000	26.7000	26.7000	-8.874%	1	1,156	-97.978%
2025-04-30	30.0000	30.0000	29.3000	29.3000	+4.905%	4	1,156	-98.157%
2025-04-29	27.9300	27.9300	27.9300	27.9300	+0.143%	10	1,156	-98.067%
2025-04-28	28.0000	28.0000	27.8900	27.8900	-4.322%	3	1,151	-98.064%
2025-04-24	30.7000	30.7000	29.1500	29.1500	-9.612%	3	1,151	-98.148%
2025-04-23	31.7000	32.2500	31.5500	32.2500	-9.155%	15	1,152	-98.326%
2025-04-22	36.1000	36.1000	35.5000	35.5000	+2.601%	7	1,157	-98.479%
2025-04-17	34.6000	34.6000	34.6000	34.6000	-0.860%	1	1,157	-98.439%
2025-04-16	34.2500	36.6000	34.2500	34.9000	+6.273%	181	1,157	-98.453%
2025-04-15	32.4700	32.8400	32.4600	32.8400	-5.632%	16	979	-98.356%
2025-04-11	36.1000	36.1000	34.8000	34.8000	-6.098%	22	973	-98.448%
2025-04-10	35.0500	37.0600	35.0500	37.0600	+13.926%	54	974	-98.543%
2025-04-09	35.0000	35.0000	32.5300	32.5300	-18.122%	3	992	-98.340%
2025-04-08	39.4000	39.7300	39.4000	39.7300	-13.593%	44	992	-98.641%
2025-04-07	47.2500	47.2500	44.3000	45.9800	+2.634%	27	1,022	-98.826%
2025-04-04	48.0300	48.9500	44.8000	44.8000	+11.972%	30	1,001	-98.795%
2025-04-03	39.5300	40.0100	39.4900	40.0100	+18.024%	29	995	-98.650%
2025-04-02	34.0500	34.0500	33.9000	33.9000	-8.576%	3	1,004	-98.407%
2025-03-31	37.0800	37.0800	37.0800	37.0800	+4.598%	2	1,001	-98.544%
2025-03-28	35.2500	36.2000	35.2500	35.4500	+6.138%	710	1,001	-98.477%
2025-03-27	32.3000	33.4000	32.3000	33.4000	+13.220%	5	880	-98.383%
2025-03-19	29.5000	29.5000	29.5000	29.5000	+8.456%	95	880	-98.169%
2025-03-17	27.6000	27.8000	27.2000	27.2000	-0.947%	13	904	-98.015%
2025-03-14	27.4600	27.4600	27.4600	27.4600	-0.795%	190	895	-98.034%
2025-03-12	27.1400	27.6800	27.1400	27.6800	-1.495%	3	800	-98.049%
2025-03-11	29.3000	29.3000	28.1000	28.1000	-10.850%	5	798	-98.078%
2025-03-10	31.6600	31.6600	31.5200	31.5200	+3.344%	7	798	-98.287%
2025-03-07	30.5000	30.5000	30.5000	30.5000	-4.688%	2	791	-98.230%
2025-03-06	32.4500	32.6500	32.0000	32.0000	+14.082%	71	791	-98.313%
2025-03-05	28.0500	28.0500	28.0500	28.0500	+0.179%	5	732	-98.075%
2025-03-04	30.5000	31.3500	28.0000	28.0000	-6.667%	201	732	-98.071%
2025-03-03	28.1000	30.0000	28.1000	30.0000	+10.497%	5	560	-98.200%
2025-02-28	26.9000	27.1500	26.6000	27.1500	+22.297%	18	560	-98.011%
2025-02-26	22.2000	22.2000	22.2000	22.2000	-7.346%	2	560	-97.568%
2025-02-25	24.9000	24.9000	23.9600	23.9600	+13.286%	15	543	-97.746%
2025-02-24	20.9000	21.7500	20.9000	21.1500	+5.750%	3	543	-97.447%
2025-02-21	20.0000	20.0000	20.0000	20.0000	+2.041%	2	541	-97.300%
2025-02-19	19.6000	19.6000	19.6000	19.6000	+7.692%	5	540	-97.245%
2025-02-11	18.5000	18.5000	18.2000	18.2000	-9.182%	2	535	-97.033%
2025-02-07	20.0400	20.0400	20.0400	20.0400	-2.482%	20	534	-97.305%
2025-02-04	20.6000	20.7600	20.5500	20.5500	+2.392%	15	533	-97.372%
2025-01-31	20.1400	20.1400	20.0700	20.0700	-7.512%	4	529	-97.309%
2025-01-30	20.8700	21.7000	20.8700	21.7000	-7.699%	17	513	-97.512%
2025-01-29	23.5900	23.7000	23.4500	23.5100	+3.341%	243	513	-97.703%
2025-01-28	24.2200	24.2800	22.7500	22.7500	-7.219%	14	286	-97.626%
2025-01-27	21.1500	26.0000	21.1500	24.5200	+54.214%	120	282	-97.798%
2025-01-21	15.9000	15.9000	15.9000	15.9000	-10.924%	1	177	-96.604%
2025-01-16	17.8500	17.8500	17.8500	17.8500	-4.290%	1	178	-96.975%
2025-01-10	18.6500	18.6500	18.6500	18.6500	+15.839%	2	177	-97.105%
2025-01-06	16.1000	16.1000	16.1000	16.1000	-1.529%	1	175	-96.646%
2024-12-30	16.3500	16.3500	16.3500	16.3500	+3.481%	30	175	-96.697%
2024-12-26	15.5000	15.8000	15.5000	15.8000	-12.804%	2	146	-96.582%
2024-12-23	18.1200	18.1200	18.1200	18.1200	-10.739%	1	146	-97.020%
2024-12-18	17.3400	20.3000	17.0000	20.3000	+21.922%	83	145	-97.340%
2024-12-16	17.3500	17.5000	16.6500	16.6500	-14.042%	42	90	-96.757%
2024-12-13	20.3900	20.6800	19.0000	19.3700	-38.896%	46	78	-97.212%
2024-12-10	31.7000	31.7000	31.7000	31.7000	+5.772%	1	101	-98.297%
2024-12-06	29.9700	29.9700	29.9700	29.9700	-5.487%	6	100	-98.198%
2024-12-04	31.7100	31.7100	31.7100	31.7100	-5.258%	3	100	-98.297%
2024-12-02	33.4700	33.4700	33.4700	33.4700	-7.028%	1	97	-98.387%
2024-11-27	36.0000	36.0000	36.0000	36.0000	+9.190%	1	96	-98.500%
2024-11-25	33.0100	33.0100	32.9700	32.9700	-1.933%	2	96	-98.362%
2024-11-19	33.6200	33.6200	33.6200	33.6200	-1.408%	10	96	-98.394%
2024-11-15	32.4000	34.3900	32.4000	34.1000	+10.178%	32	86	-98.416%
2024-11-13	30.9500	30.9500	30.9500	30.9500	+13.246%	1	75	-98.255%
2024-11-07	27.4100	27.4400	27.3300	27.3300	-13.785%	6	74	-98.024%
2024-10-28	31.7000	31.7000	31.7000	31.7000	+2.258%	1	74	-98.297%
2024-10-25	31.0000	31.0000	31.0000	31.0000	-1.431%	2	73	-98.258%
2024-10-23	30.9000	31.4500	30.9000	31.4500	+10.817%	2	74	-98.283%
2024-10-17	28.3800	28.3800	28.3800	28.3800	-4.057%	1	72	-98.097%
2024-10-11	30.0000	30.0000	29.5800	29.5800	-0.101%	4	73	-98.174%
2024-10-07	29.6100	29.6100	29.6100	29.6100	-4.638%	1	71	-98.176%
2024-10-04	31.0500	31.0500	31.0500	31.0500	-4.403%	2	70	-98.261%
2024-10-02	32.4800	32.4800	32.4800	32.4800	+2.948%	1	69	-98.337%
2024-09-30	32.4700	32.4700	31.5500	31.5500	-1.866%	2	68	-98.288%
2024-09-27	32.1500	32.1500	32.1500	32.1500	+6.563%	2	66	-98.320%
2024-09-26	29.9500	30.1700	29.9500	30.1700	-3.115%	2	65	-98.210%
2024-09-25	31.1400	31.1400	31.1400	31.1400	-5.779%	1	65	-98.266%
2024-09-23	33.0500	33.0500	33.0500	33.0500	+0.978%	1	65	-98.366%
2024-09-20	32.7300	32.7300	32.7300	32.7300	-2.006%	2	65	-98.350%
2024-09-19	33.6100	33.6100	33.4000	33.4000	-8.014%	7	64	-98.383%
2024-09-16	36.9000	36.9000	35.1500	36.3100	0.000%	63	63	-98.513%