Dark

AVGO20270115P185
AVGO Jan 15 2027 185.00 Put (AVGO270115P00185000)
option OPRA

EOD

Jul 1, 2026

2.19-0.455%(-0.01)178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.1800	2.2700	2.1700	2.1900	-0.455%	178	1,095	0.000%
2026-06-30	2.2000	2.2000	2.1900	2.2000	+12.821%	40	1,226	-0.455%
2026-06-17	2.0300	2.0300	1.9500	1.9500	-23.228%	4	1,227	+12.308%
2026-06-10	2.5400	2.5400	2.5400	2.5400	+2.008%	1	1,227	-13.780%
2026-06-09	2.4900	2.4900	2.4900	2.4900	+32.447%	5	1,226	-12.048%
2026-06-08	1.8800	1.8800	1.8800	1.8800	+7.429%	3	1,226	+16.489%
2026-06-04	1.7500	1.7500	1.7500	1.7500	+8.696%	3	1,229	+25.143%
2026-06-03	1.6100	1.6100	1.6100	1.6100	-27.477%	6	1,229	+36.025%
2026-05-28	2.2100	2.2200	2.2100	2.2200	-7.500%	6	1,235	-1.351%
2026-05-27	2.3700	2.4000	2.3700	2.4000	+9.091%	2	1,233	-8.750%
2026-05-26	2.2000	2.2000	2.2000	2.2000	-10.931%	5	1,234	-0.455%
2026-05-22	2.4700	2.4700	2.4700	2.4700	-0.803%	2	1,238	-11.336%
2026-05-21	2.4900	2.4900	2.4900	2.4900	-12.324%	2	1,240	-12.048%
2026-05-19	2.8400	2.8400	2.8400	2.8400	+6.767%	4	1,240	-22.887%
2026-05-18	2.6600	2.6600	2.6600	2.6600	+1.916%	1	1,238	-17.669%
2026-05-15	2.6100	2.6100	2.6100	2.6100	-0.382%	4	1,238	-16.092%
2026-05-14	2.6200	2.6200	2.6200	2.6200	-9.343%	2	1,238	-16.412%
2026-05-13	2.8900	2.8900	2.8900	2.8900	+5.474%	1	1,238	-24.221%
2026-05-11	2.7400	2.7400	2.7400	2.7400	-7.744%	1	1,238	-20.073%
2026-05-07	2.8400	2.9700	2.8200	2.9700	+9.191%	37	1,238	-26.263%
2026-05-06	2.7500	2.8100	2.7200	2.7200	-10.820%	59	1,241	-19.485%
2026-04-30	3.0500	3.0500	3.0500	3.0500	-10.819%	1	1,230	-28.197%
2026-04-28	3.4000	3.5000	3.3500	3.4200	+3.636%	50	1,231	-35.965%
2026-04-23	3.1200	3.3000	3.0900	3.3000	+1.227%	6	1,239	-33.636%
2026-04-22	3.4000	3.4500	3.2600	3.2600	-9.444%	13	1,240	-32.822%
2026-04-21	3.6000	3.6000	3.6000	3.6000	-5.263%	15	1,240	-39.167%
2026-04-16	3.8000	3.8000	3.8000	3.8000	-7.090%	1	1,240	-42.368%
2026-04-14	4.0900	4.0900	4.0900	4.0900	-8.090%	1	1,240	-46.455%
2026-04-13	4.7000	4.7000	4.4500	4.4500	-29.811%	12	1,240	-50.787%
2026-04-07	6.3600	6.3600	6.3400	6.3400	-22.209%	16	1,240	-65.457%
2026-03-31	8.1500	8.1500	8.1500	8.1500	-15.104%	1	1,237	-73.129%
2026-03-30	9.3000	9.6000	9.3000	9.6000	+4.918%	32	1,236	-77.188%
2026-03-27	9.1500	9.1500	9.1500	9.1500	+18.065%	11	1,222	-76.066%
2026-03-26	7.7500	7.7500	7.7500	7.7500	+10.714%	1	1,222	-71.742%
2026-03-25	7.0000	7.0000	7.0000	7.0000	-4.762%	1	1,222	-68.714%
2026-03-24	7.5000	7.6000	7.3500	7.3500	+5.603%	56	1,223	-70.204%
2026-03-23	6.9600	6.9600	6.9600	6.9600	-9.375%	1	1,222	-68.534%
2026-03-20	7.7000	7.7000	7.6800	7.6800	+4.490%	2	1,223	-71.484%
2026-03-18	7.3500	7.3500	7.3500	7.3500	-0.943%	16	1,223	-70.204%
2026-03-17	7.6500	7.6500	7.4200	7.4200	-3.636%	31	1,223	-70.485%
2026-03-12	7.7000	7.7000	7.6500	7.7000	+4.054%	58	1,241	-71.558%
2026-03-11	7.4000	7.4000	7.4000	7.4000	+12.977%	19	1,241	-70.405%
2026-03-05	6.6500	6.6500	6.5500	6.5500	-13.474%	23	1,241	-66.565%
2026-03-04	7.5700	7.5700	7.5700	7.5700	-12.989%	2	1,219	-71.070%
2026-03-03	9.2000	9.2000	8.7000	8.7000	+3.571%	8	1,219	-74.828%
2026-03-02	8.3000	8.4000	8.3000	8.4000	-4.437%	30	1,223	-73.929%
2026-02-26	8.7900	8.7900	8.7900	8.7900	+4.643%	10	1,233	-75.085%
2026-02-25	8.4000	8.4000	8.4000	8.4000	+1.818%	1	1,228	-73.929%
2026-02-19	7.8000	8.2500	7.8000	8.2500	+4.430%	32	1,228	-73.455%
2026-02-17	9.0200	9.0200	7.9000	7.9000	-8.140%	4	1,228	-72.278%
2026-02-13	8.6000	8.6000	8.6000	8.6000	-1.714%	1	1,229	-74.535%
2026-02-12	8.7500	8.7500	8.7500	8.7500	+20.690%	2	1,229	-74.971%
2026-02-09	7.2500	7.2500	7.2500	7.2500	-11.477%	1	1,231	-69.793%
2026-02-06	8.7500	8.7500	8.1000	8.1900	-18.991%	23	1,232	-73.260%
2026-02-05	8.9000	10.1100	8.9000	10.1100	+3.163%	29	1,221	-78.338%
2026-02-04	9.6700	10.5200	9.6700	9.8000	-0.407%	9	1,247	-77.653%
2026-02-03	9.8400	9.8400	9.8400	9.8400	+17.844%	1	1,243	-77.744%
2026-01-26	8.7000	8.7000	8.3500	8.3500	+8.161%	4	1,242	-73.772%
2026-01-22	7.7200	7.7200	7.7200	7.7200	-10.023%	1	1,240	-71.632%
2026-01-21	8.0500	8.5800	8.0500	8.5800	+24.348%	2	1,240	-74.476%
2026-01-16	7.1000	7.1000	6.9000	6.9000	-16.465%	2	1,239	-68.261%
2026-01-14	7.3000	8.2600	7.3000	8.2600	+20.584%	1,057	1,239	-73.487%
2026-01-13	6.8500	6.8500	6.8500	6.8500	-3.521%	14	725	-68.029%
2026-01-12	7.1000	7.1000	7.1000	7.1000	-8.974%	2	725	-69.155%
2026-01-09	7.8000	7.8000	7.8000	7.8000	+3.586%	1	724	-71.923%
2025-12-26	7.5300	7.5300	7.5300	7.5300	-11.412%	1	723	-70.916%
2025-12-19	8.5000	8.5000	8.5000	8.5000	-5.556%	1	722	-74.235%
2025-12-17	9.0000	9.0000	9.0000	9.0000	+10.429%	5	721	-75.667%
2025-12-16	8.1500	8.1500	8.1500	8.1500	-7.386%	4	716	-73.129%
2025-12-15	8.2500	8.8000	8.2500	8.8000	+41.935%	21	716	-75.114%
2025-12-09	6.2000	6.2000	6.2000	6.2000	-14.483%	15	695	-64.677%
2025-12-04	7.2500	7.2500	7.2500	7.2500	-16.185%	1	680	-69.793%
2025-11-24	8.6500	8.6500	8.6500	8.6500	-12.538%	1	679	-74.682%
2025-11-07	9.8900	9.8900	9.8900	9.8900	+11.499%	1	678	-77.856%
2025-11-06	8.8700	8.8700	8.8700	8.8700	+1.371%	4	678	-75.310%
2025-10-31	8.7500	8.7500	8.7500	8.7500	-11.348%	1	682	-74.971%
2025-10-20	9.8700	9.8700	9.8700	9.8700	-6.357%	5	681	-77.812%
2025-10-16	10.5400	10.5400	10.5400	10.5400	+3.740%	4	686	-79.222%
2025-10-14	10.7000	10.7000	10.1600	10.1600	+11.894%	2	686	-78.445%
2025-10-13	9.0800	9.0800	9.0800	9.0800	-20.070%	1	687	-75.881%
2025-10-10	10.8500	11.3600	10.8500	11.3600	+17.598%	38	687	-80.722%
2025-10-06	9.6600	9.6600	9.6600	9.6600	+5.574%	2	670	-77.329%
2025-10-02	9.1500	9.1500	9.1500	9.1500	-2.139%	1	671	-76.066%
2025-09-25	9.3500	9.3500	9.3300	9.3500	+8.721%	6	671	-76.578%
2025-09-19	8.6000	8.6000	8.6000	8.6000	+1.535%	3	677	-74.535%
2025-09-17	8.4700	8.4700	8.4700	8.4700	+12.933%	1	680	-74.144%
2025-09-12	7.5000	7.5000	7.5000	7.5000	+2.041%	100	680	-70.800%
2025-09-11	7.3000	7.3500	7.3000	7.3500	+2.083%	4	756	-70.204%
2025-09-10	7.0000	7.2000	7.0000	7.2000	-11.330%	4	758	-69.583%
2025-09-09	8.1000	8.1200	8.1000	8.1200	-18.800%	2	758	-73.030%
2025-09-04	10.0000	10.0000	10.0000	10.0000	-8.257%	2	758	-78.100%
2025-09-03	11.1000	11.1500	10.9000	10.9000	+2.347%	50	760	-79.908%
2025-08-28	10.6500	10.6500	10.6500	10.6500	-10.127%	13	769	-79.437%
2025-08-26	11.9500	11.9500	11.8500	11.8500	-2.469%	3	782	-81.519%
2025-08-22	12.1500	12.1500	12.1500	12.1500	-1.220%	7	784	-81.975%
2025-08-18	12.5000	12.5000	12.3000	12.3000	+2.929%	6	784	-82.195%
2025-08-15	11.9500	11.9500	11.9500	11.9500	+4.003%	3	784	-81.674%
2025-07-29	11.4900	11.4900	11.4900	11.4900	-6.964%	1	784	-80.940%
2025-07-28	12.3500	12.3500	12.3500	12.3500	-0.962%	1	785	-82.267%
2025-07-25	12.4700	12.4700	12.4700	12.4700	-3.408%	8	785	-82.438%
2025-07-21	12.9100	12.9100	12.9100	12.9100	-5.074%	8	793	-83.036%
2025-07-18	13.6000	13.6000	13.6000	13.6000	+2.487%	3	785	-83.897%
2025-07-17	13.2700	13.2700	13.2700	13.2700	-8.166%	2	782	-83.497%
2025-07-16	14.5400	14.5400	14.4500	14.4500	+2.774%	2	782	-84.844%
2025-07-15	14.0600	14.0600	14.0600	14.0600	-6.578%	4	782	-84.424%
2025-07-10	15.0500	15.0500	15.0500	15.0500	-0.660%	4	786	-85.449%
2025-07-09	15.1500	15.1500	15.1500	15.1500	-5.016%	5	782	-85.545%
2025-07-08	15.9500	15.9500	15.9500	15.9500	-6.888%	1	777	-86.270%
2025-07-01	17.1900	17.1900	17.1300	17.1300	+6.134%	4	776	-87.215%
2025-06-30	16.0000	16.1400	15.9500	16.1400	-2.771%	19	775	-86.431%
2025-06-27	16.5000	16.6000	16.5000	16.6000	-0.777%	12	792	-86.807%
2025-06-26	16.7300	16.7300	16.7300	16.7300	-4.236%	8	784	-86.910%
2025-06-24	17.4700	17.4700	17.4700	17.4700	-9.010%	4	776	-87.464%
2025-06-23	19.2000	19.2000	19.2000	19.2000	-0.518%	1	780	-88.594%
2025-06-12	19.3000	19.3000	19.3000	19.3000	-9.390%	3	781	-88.653%
2025-06-09	21.3000	21.3000	21.3000	21.3000	+1.429%	10	784	-89.718%
2025-06-06	19.8000	21.0000	19.8000	21.0000	+12.964%	406	794	-89.571%
2025-06-04	18.5900	18.5900	18.5900	18.5900	-8.061%	4	654	-88.219%
2025-06-03	20.1500	20.2200	20.1500	20.2200	-4.623%	6	654	-89.169%
2025-06-02	21.2000	21.2000	21.2000	21.2000	-3.636%	4	653	-89.670%
2025-05-29	22.0000	22.0000	22.0000	22.0000	-3.762%	5	653	-90.045%
2025-05-28	23.9800	23.9800	22.8600	22.8600	-8.450%	9	658	-90.420%
2025-05-19	24.9700	24.9700	24.9700	24.9700	+2.336%	5	652	-91.229%
2025-05-15	24.4000	24.4000	24.4000	24.4000	+0.288%	4	657	-91.025%
2025-05-13	24.3300	24.3300	24.3300	24.3300	-22.392%	15	661	-90.999%
2025-05-02	31.3500	31.3500	31.3500	31.3500	-11.491%	2	661	-93.014%
2025-04-25	35.4200	35.4200	35.4200	35.4200	-3.303%	2	660	-93.817%
2025-04-24	39.1200	39.1200	36.6300	36.6300	-13.466%	2	660	-94.021%
2025-04-11	42.6600	43.4700	42.3300	42.3300	-11.165%	10	660	-94.826%
2025-04-10	44.1000	47.6500	44.1000	47.6500	+21.805%	46	661	-95.404%
2025-04-09	49.8500	50.0600	39.1200	39.1200	-33.526%	138	629	-94.402%
2025-04-04	57.2200	58.9700	57.2200	58.8500	+15.347%	50	631	-96.279%
2025-04-03	48.6600	51.0200	48.6600	51.0200	+19.625%	3	649	-95.708%
2025-04-02	42.6500	42.6500	42.6500	42.6500	-5.537%	2	646	-94.865%
2025-03-31	47.5100	47.5100	45.1500	45.1500	+1.461%	11	646	-95.150%
2025-03-28	43.2500	44.5000	43.2500	44.5000	+7.618%	72	655	-95.079%
2025-03-27	40.5400	41.3500	40.5400	41.3500	+7.124%	2	630	-94.704%
2025-03-26	35.5000	38.9000	35.5000	38.6000	+11.528%	449	631	-94.326%
2025-03-25	34.6100	34.6100	34.6100	34.6100	-2.562%	1	201	-93.672%
2025-03-20	35.5200	35.5200	35.5200	35.5200	+5.307%	2	200	-93.834%
2025-03-12	33.3600	33.7300	33.3600	33.7300	-8.690%	3	198	-93.507%
2025-03-11	35.7500	37.8700	35.7500	36.9400	-6.481%	73	198	-94.071%
2025-03-10	39.3000	39.5400	39.3000	39.5000	+5.137%	14	222	-94.456%
2025-03-07	35.9500	38.4300	35.9500	37.5700	-4.910%	36	212	-94.171%
2025-03-06	37.6700	39.8000	37.6700	39.5100	+13.047%	12	197	-94.457%
2025-03-05	37.1000	37.1000	34.9500	34.9500	-11.046%	11	196	-93.734%
2025-03-04	39.2900	39.2900	39.2900	39.2900	+16.243%	3	192	-94.426%
2025-02-28	33.8000	33.8000	33.8000	33.8000	+17.976%	2	192	-93.521%
2025-02-26	28.6500	28.6500	28.6500	28.6500	-9.048%	7	191	-92.356%
2025-02-25	29.5900	31.5000	29.5900	31.5000	+28.519%	21	174	-93.048%
2025-02-18	24.5100	24.5100	24.5100	24.5100	+1.913%	1	174	-91.065%
2025-02-13	24.0500	24.0500	24.0500	24.0500	+5.022%	3	171	-90.894%
2025-02-11	22.9000	22.9000	22.9000	22.9000	-4.583%	2	171	-90.437%
2025-02-06	24.0000	24.0000	24.0000	24.0000	-3.030%	2	171	-90.875%
2025-02-05	24.7500	24.7500	24.7500	24.7500	-6.072%	2	171	-91.152%
2025-02-04	26.3500	26.3500	26.3500	26.3500	-3.125%	3	169	-91.689%
2025-02-03	27.2000	27.2000	27.2000	27.2000	+4.615%	1	166	-91.949%
2025-01-30	27.0400	27.0400	26.0000	26.0000	-12.162%	6	161	-91.577%
2025-01-29	29.6000	29.6000	29.6000	29.6000	-2.632%	1	161	-92.601%
2025-01-28	30.4000	30.4000	30.4000	30.4000	-2.720%	10	160	-92.796%
2025-01-27	31.6000	31.6000	31.2500	31.2500	+53.941%	7	150	-92.992%
2025-01-22	20.3000	20.3000	20.3000	20.3000	-13.211%	20	145	-89.212%
2025-01-15	23.4400	23.4400	23.3900	23.3900	-2.946%	6	125	-90.637%
2025-01-10	24.5500	24.5500	24.1000	24.1000	+8.072%	4	125	-90.913%
2025-01-07	22.3000	22.3000	22.3000	22.3000	+2.247%	2	125	-90.179%
2025-01-06	22.0000	22.0000	21.8100	21.8100	-0.411%	40	123	-89.959%
2025-01-03	21.9000	21.9000	21.9000	21.9000	-0.680%	30	148	-90.000%
2024-12-31	22.2200	22.2200	22.0500	22.0500	+1.942%	30	156	-90.068%
2024-12-27	21.6300	21.6300	21.6300	21.6300	-5.752%	2	156	-89.875%
2024-12-24	22.9500	22.9500	22.9500	22.9500	-9.467%	1	157	-90.458%
2024-12-19	24.9000	25.9000	24.9000	25.3500	+8.798%	3	157	-91.361%
2024-12-17	23.3000	23.3000	23.3000	23.3000	+5.525%	12	155	-90.601%
2024-12-16	21.7800	22.0800	21.7800	22.0800	-8.191%	136	17	-90.082%
2024-12-13	25.3500	25.3500	24.0500	24.0500	-39.724%	6	17	-90.894%
2024-12-05	39.8800	39.9000	39.8800	39.9000	+11.515%	4	16	-94.511%
2024-11-11	36.2300	36.2300	35.7800	35.7800	+2.875%	6	14	-93.879%
2024-11-07	35.3500	35.3500	34.7800	34.7800	-11.501%	7	12	-93.703%
2024-11-05	39.3000	39.3000	39.3000	39.3000	-7.202%	1	8	-94.427%
2024-10-31	42.3500	42.3500	42.3500	42.3500	+5.611%	1	7	-94.829%
2024-10-28	40.1000	40.1000	40.1000	40.1000	+13.277%	2	7	-94.539%
2024-10-10	35.2500	35.4000	35.0000	35.4000	-8.266%	4	7	-93.814%
2024-09-26	38.2000	38.6300	38.2000	38.5900	-3.283%	3	5	-94.325%
2024-09-24	39.9000	39.9000	39.9000	39.9000	-11.432%	1	6	-94.511%
2024-09-17	45.0500	45.0500	45.0500	45.0500	-0.683%	2	6	-95.139%
2024-09-16	45.0000	45.3600	45.0000	45.3600	0.000%	4	4	-95.172%