Dark

AVGO20270115P195
AVGO Jan 15 2027 195.00 Put (AVGO270115P00195000)
option OPRA

EOD

Aug 20, 2026

0.9700-3.000%(-0.0300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.0300	1.0300	0.9700	0.9700	-3.000%	11	2,235	0.000%
2026-08-19	1.0500	1.0500	1.0000	1.0000	+16.279%	5	2,238	-3.000%
2026-08-14	0.8700	0.8700	0.8600	0.8600	+19.444%	20	2,233	+12.791%
2026-08-13	0.7000	0.7200	0.7000	0.7200	-15.294%	24	2,235	+34.722%
2026-08-11	0.8500	0.8500	0.8500	0.8500	+1.190%	10	2,234	+14.118%
2026-08-10	0.9600	1.0500	0.8400	0.8400	-40.845%	21	2,244	+15.476%
2026-08-05	1.4200	1.4200	1.4200	1.4200	+2.158%	2	2,248	-31.690%
2026-08-04	1.4700	1.4700	1.3900	1.3900	-41.102%	7	2,250	-30.216%
2026-07-29	2.3600	2.3600	2.3600	2.3600	-5.976%	1	2,249	-58.898%
2026-07-16	2.6000	2.6000	2.4900	2.5100	+9.130%	3	2,250	-61.355%
2026-07-14	2.4500	2.4500	2.3000	2.3000	-10.156%	26	2,250	-57.826%
2026-07-13	2.5600	2.5600	2.5600	2.5600	-6.909%	1	2,249	-62.109%
2026-07-06	2.7500	2.7500	2.7500	2.7500	+1.476%	1	2,249	-64.727%
2026-06-29	2.7800	2.7800	2.7100	2.7100	-7.509%	2	2,248	-64.207%
2026-06-26	3.1000	3.1000	2.9200	2.9300	+11.407%	45	2,249	-66.894%
2026-06-16	2.6200	2.6300	2.6200	2.6300	-15.161%	8	2,242	-63.118%
2026-06-11	3.1200	3.2500	3.1000	3.1000	-12.676%	42	2,242	-68.710%
2026-06-10	3.0000	3.5500	3.0000	3.5500	+48.536%	31	2,242	-72.676%
2026-06-08	2.4100	2.4100	2.3900	2.3900	+10.138%	16	2,236	-59.414%
2026-06-04	2.2200	2.3000	2.1700	2.1700	-12.146%	44	2,238	-55.300%
2026-06-01	2.4700	2.4700	2.4700	2.4700	+2.917%	1	2,236	-60.729%
2026-05-29	2.4000	2.4000	2.4000	2.4000	-12.088%	2	2,237	-59.583%
2026-05-26	2.7300	2.7300	2.7300	2.7300	-16.514%	2	2,235	-64.469%
2026-05-19	3.2700	3.2700	3.2700	3.2700	+4.808%	3	2,237	-70.336%
2026-05-18	3.2200	3.2300	3.1200	3.1200	+0.971%	3	2,242	-68.910%
2026-05-15	3.0900	3.0900	3.0900	3.0900	+3.000%	1	2,242	-68.608%
2026-05-14	3.1800	3.1800	3.0000	3.0000	-10.448%	4	2,242	-67.667%
2026-05-13	3.5300	3.5300	3.3400	3.3500	+6.013%	41	2,244	-71.045%
2026-05-11	3.1600	3.1600	3.1600	3.1600	-4.242%	1	2,244	-69.304%
2026-05-08	3.3000	3.3000	3.3000	3.3000	+0.304%	2	2,243	-70.606%
2026-05-01	3.2900	3.2900	3.2900	3.2900	-18.765%	1	2,244	-70.517%
2026-04-28	4.0800	4.0800	4.0500	4.0500	+3.846%	3	2,244	-76.049%
2026-04-23	3.7800	3.9000	3.6600	3.9000	-1.266%	53	2,243	-75.128%
2026-04-22	4.0000	4.0200	3.9500	3.9500	-6.398%	24	2,236	-75.443%
2026-04-21	4.1500	4.2200	4.1500	4.2200	0.000%	11	2,258	-77.014%
2026-04-20	4.2200	4.2200	4.2200	4.2200	-10.213%	1	2,258	-77.014%
2026-04-15	4.6000	4.9500	4.6000	4.7000	-3.885%	14	2,257	-79.362%
2026-04-14	4.8900	4.8900	4.8900	4.8900	-5.962%	1	2,246	-80.164%
2026-04-13	5.8000	5.8000	5.2000	5.2000	-8.127%	15	2,245	-81.346%
2026-04-10	5.6600	5.6600	5.6600	5.6600	-8.414%	1	2,260	-82.862%
2026-04-09	6.1800	6.1800	6.1800	6.1800	-2.677%	1	2,260	-84.304%
2026-04-08	6.4000	6.4200	6.3500	6.3500	-21.605%	58	2,260	-84.724%
2026-04-07	8.1000	8.1000	8.1000	8.1000	-10.000%	1	2,266	-88.025%
2026-04-01	8.9000	9.0000	8.9000	9.0000	-20.424%	3	2,266	-89.222%
2026-03-30	11.1000	11.3100	11.1000	11.3100	+3.761%	3	2,269	-91.424%
2026-03-27	10.9000	10.9000	10.9000	10.9000	+23.723%	1	2,270	-91.101%
2026-03-23	8.8100	8.8100	8.8100	8.8100	-10.558%	2	2,269	-88.990%
2026-03-20	9.5500	9.8500	9.5500	9.8500	+4.233%	21	2,269	-90.152%
2026-03-19	9.4000	9.4500	9.4000	9.4500	+2.162%	26	2,269	-89.735%
2026-03-18	8.9500	9.2500	8.9000	9.2500	+3.237%	125	2,243	-89.514%
2026-03-17	9.1200	9.2500	8.9600	8.9600	-12.585%	66	2,235	-89.174%
2026-03-13	10.3500	10.3500	10.1000	10.2500	+15.169%	194	2,204	-90.537%
2026-03-11	8.9000	8.9000	8.9000	8.9000	+3.009%	15	2,010	-89.101%
2026-03-10	8.6400	8.6400	8.6400	8.6400	-12.727%	1	2,010	-88.773%
2026-03-09	9.9000	9.9000	9.9000	9.9000	+22.981%	1	2,011	-90.202%
2026-03-05	8.0000	8.0500	8.0000	8.0500	-12.022%	20	2,012	-87.950%
2026-03-04	10.1100	10.1100	9.1500	9.1500	-11.337%	2	2,010	-89.399%
2026-03-03	10.6300	10.6300	10.3200	10.3200	-1.149%	20	2,012	-90.601%
2026-02-27	10.4400	10.4400	10.4400	10.4400	-10.769%	2	2,012	-90.709%
2026-02-26	11.7000	11.7000	11.7000	11.7000	+27.174%	1	2,010	-91.709%
2026-02-19	9.2000	9.2000	9.2000	9.2000	-3.158%	10	2,009	-89.457%
2026-02-17	10.0200	10.1000	9.5000	9.5000	-10.208%	11	1,999	-89.789%
2026-02-13	10.2500	10.5800	10.2500	10.5800	+5.694%	24	1,997	-90.832%
2026-02-06	10.0100	10.0100	10.0100	10.0100	-23.878%	10	1,997	-90.310%
2026-02-04	11.7100	13.1500	11.7100	13.1500	+22.326%	395	2,007	-92.624%
2026-02-03	10.5000	10.9000	10.5000	10.7500	+6.965%	17	1,629	-90.977%
2026-01-30	9.9000	10.0500	9.9000	10.0500	-3.365%	14	1,619	-90.348%
2026-01-29	10.4000	10.4000	10.4000	10.4000	+10.993%	1	1,614	-90.673%
2026-01-28	9.3500	9.5500	9.3500	9.3700	+0.214%	11	1,613	-89.648%
2026-01-27	9.3500	9.3500	9.3500	9.3500	-3.109%	1	1,612	-89.626%
2026-01-26	9.7000	10.0000	9.6000	9.6500	-7.478%	7	1,612	-89.948%
2026-01-23	10.2200	10.4500	10.2200	10.4300	+6.974%	16	1,609	-90.700%
2026-01-22	9.5500	9.7500	9.5500	9.7500	-0.713%	2	1,607	-90.051%
2026-01-21	9.8200	9.8200	9.8200	9.8200	-0.808%	1	1,607	-90.122%
2026-01-20	9.9000	9.9000	9.9000	9.9000	+16.471%	5	1,606	-90.202%
2026-01-14	8.5000	8.5000	8.5000	8.5000	+4.294%	3	1,601	-88.588%
2026-01-13	8.5000	8.5000	8.1500	8.1500	-3.436%	23	1,598	-88.098%
2026-01-12	8.4400	8.4400	8.4400	8.4400	-1.860%	2	1,587	-88.507%
2026-01-09	8.5500	8.6000	8.5500	8.6000	-11.065%	15	1,585	-88.721%
2026-01-07	9.6700	9.6700	9.6700	9.6700	+9.389%	1	1,586	-89.969%
2025-12-24	8.8200	8.8400	8.8200	8.8400	-11.512%	5	1,586	-89.027%
2025-12-19	9.9900	9.9900	9.9900	9.9900	+3.309%	1	1,586	-90.290%
2025-12-16	10.4500	10.4500	9.6700	9.6700	-6.570%	30	1,587	-89.969%
2025-12-15	10.3500	10.3500	10.3500	10.3500	+14.112%	16	1,560	-90.628%
2025-12-12	9.0200	9.1500	8.9800	9.0700	+29.757%	5	1,559	-89.305%
2025-12-11	7.3000	7.3000	6.9900	6.9900	-3.719%	6	1,559	-86.123%
2025-12-09	7.2600	7.2600	7.2600	7.2600	-8.101%	1	1,561	-86.639%
2025-12-05	7.9000	7.9000	7.9000	7.9000	-10.734%	1	1,561	-87.722%
2025-12-01	8.8500	8.8500	8.8500	8.8500	+8.990%	5	1,562	-89.040%
2025-11-28	8.1200	8.1200	8.1200	8.1200	-7.094%	1	1,562	-88.054%
2025-11-26	8.7400	8.7400	8.7400	8.7400	-23.266%	1	1,564	-88.902%
2025-11-20	11.3900	11.3900	11.3900	11.3900	+15.167%	8	1,564	-91.484%
2025-11-10	9.8900	9.8900	9.8900	9.8900	-13.398%	2	1,568	-90.192%
2025-11-07	11.4200	11.4200	11.4200	11.4200	-1.974%	1	1,568	-91.506%
2025-10-22	11.6500	11.6500	11.6500	11.6500	-11.742%	11	1,568	-91.674%
2025-10-17	13.2000	13.2000	13.2000	13.2000	+8.731%	1	1,557	-92.652%
2025-10-16	11.8500	12.1700	11.8500	12.1400	-1.700%	9	1,556	-92.010%
2025-10-14	11.8200	12.3500	11.8200	12.3500	+11.362%	2	1,547	-92.146%
2025-10-13	10.8200	11.0900	10.8200	11.0900	-13.831%	13	1,545	-91.253%
2025-10-10	12.8700	12.8700	12.8700	12.8700	+20.280%	1	1,553	-92.463%
2025-10-03	10.7000	10.7000	10.7000	10.7000	-6.957%	1	1,553	-90.935%
2025-09-30	11.5000	11.5000	11.5000	11.5000	+0.877%	1	1,553	-91.565%
2025-09-25	11.5000	11.5000	11.4000	11.4000	+12.094%	12	1,553	-91.491%
2025-09-22	10.1700	10.1700	10.1700	10.1700	+4.845%	1	1,541	-90.462%
2025-09-18	9.7000	9.7000	9.7000	9.7000	-2.020%	38	1,540	-90.000%
2025-09-17	9.5200	9.9700	9.5200	9.9000	+2.911%	6	1,547	-90.202%
2025-09-09	9.5100	9.6500	9.5100	9.6200	+16.324%	4	1,549	-89.917%
2025-09-05	8.2700	8.2700	8.2700	8.2700	-30.211%	1	1,545	-88.271%
2025-09-04	12.0500	12.0500	11.8500	11.8500	-8.140%	8	1,544	-91.814%
2025-09-03	12.9000	13.2500	12.9000	12.9000	-8.511%	58	1,543	-92.481%
2025-08-26	14.1000	14.1000	14.1000	14.1000	-1.399%	2	1,501	-93.121%
2025-08-22	14.3000	14.3000	14.3000	14.3000	+3.623%	6	1,499	-93.217%
2025-08-11	13.8000	13.8000	13.8000	13.8000	-1.429%	2	1,499	-92.971%
2025-08-08	14.0000	14.0000	14.0000	14.0000	-2.166%	5	1,498	-93.071%
2025-08-07	14.3100	14.3100	14.3100	14.3100	-6.164%	1	1,502	-93.222%
2025-07-31	15.2500	15.2500	15.2500	15.2500	+8.929%	1	1,502	-93.639%
2025-07-29	14.3500	14.4000	14.0000	14.0000	-3.448%	28	1,503	-93.071%
2025-07-28	14.5500	14.5500	14.5000	14.5000	-10.217%	2	1,503	-93.310%
2025-07-23	16.2900	16.2900	16.1500	16.1500	+5.625%	6	1,505	-93.994%
2025-07-21	15.2000	15.3900	15.2000	15.2900	-2.300%	157	1,505	-93.656%
2025-07-17	15.7400	15.7900	15.6500	15.6500	-8.211%	6	1,650	-93.802%
2025-07-16	17.0400	17.1400	17.0000	17.0500	+2.035%	6	1,650	-94.311%
2025-07-15	16.7200	16.7200	16.7100	16.7100	-4.241%	6	1,650	-94.195%
2025-07-14	17.4500	17.4500	17.4500	17.4500	-0.796%	8	1,650	-94.441%
2025-07-10	18.2000	18.2000	17.5900	17.5900	-0.734%	56	1,654	-94.486%
2025-07-09	17.7200	17.7200	17.7200	17.7200	-4.731%	8	1,618	-94.526%
2025-07-08	18.3700	18.6000	18.3400	18.6000	-1.221%	3	1,610	-94.785%
2025-07-07	18.0000	18.8300	18.0000	18.8300	+2.504%	25	1,611	-94.849%
2025-07-03	18.3700	18.3700	18.3700	18.3700	-9.284%	10	1,600	-94.720%
2025-06-25	20.2500	20.2500	20.2500	20.2500	-1.699%	3	1,600	-95.210%
2025-06-24	20.5000	20.6200	20.5000	20.6000	-13.117%	13	1,603	-95.291%
2025-06-20	23.7100	23.7100	23.7100	23.7100	+5.191%	2	1,594	-95.909%
2025-06-12	22.5400	22.5400	22.5400	22.5400	-1.572%	1	1,593	-95.697%
2025-06-11	22.9000	22.9000	22.9000	22.9000	-8.032%	2	1,594	-95.764%
2025-06-09	24.8700	24.9000	24.8700	24.9000	+6.638%	5	1,596	-96.104%
2025-06-06	23.3500	23.3500	23.3500	23.3500	+3.319%	2	1,601	-95.846%
2025-06-05	22.6000	22.6000	22.6000	22.6000	-3.253%	1	1,600	-95.708%
2025-06-03	24.2400	24.2400	23.3600	23.3600	-6.635%	6	1,599	-95.848%
2025-06-02	25.0200	25.0200	25.0200	25.0200	-7.333%	4	1,604	-96.123%
2025-05-28	27.0000	27.0000	27.0000	27.0000	-1.925%	1	1,600	-96.407%
2025-05-21	27.5300	27.5300	27.5300	27.5300	-6.201%	1	1,601	-96.477%
2025-05-19	29.3500	29.3500	29.3500	29.3500	+4.486%	2	1,600	-96.695%
2025-05-15	28.0900	28.0900	28.0900	28.0900	-0.742%	1	1,600	-96.547%
2025-05-14	28.3000	28.3000	28.3000	28.3000	-23.306%	1	1,601	-96.572%
2025-05-05	36.9000	36.9000	36.9000	36.9000	+2.018%	3	1,602	-97.371%
2025-05-02	36.3500	36.3500	36.1700	36.1700	-16.736%	12	1,599	-97.318%
2025-04-30	43.4400	43.4400	43.4400	43.4400	+7.792%	1	1,598	-97.767%
2025-04-25	40.3000	40.3000	40.3000	40.3000	-4.048%	2	1,598	-97.593%
2025-04-24	42.0000	42.0000	42.0000	42.0000	-7.895%	1	1,598	-97.690%
2025-04-23	45.6000	45.6000	45.6000	45.6000	-1.299%	1	1,598	-97.873%
2025-04-14	46.2000	46.2500	46.2000	46.2000	-7.692%	3	1,599	-97.900%
2025-04-11	50.0500	50.0500	50.0500	50.0500	+12.245%	8	1,596	-98.062%
2025-04-09	47.2500	47.2500	44.5900	44.5900	-22.614%	1,006	1,596	-97.825%
2025-04-08	51.4300	57.6900	51.4300	57.6200	-15.883%	475	597	-98.317%
2025-04-07	68.5000	68.5000	68.5000	68.5000	+4.900%	1	211	-98.584%
2025-04-04	62.4000	67.5000	62.4000	65.3000	+13.368%	22	210	-98.515%
2025-04-03	53.7000	57.6000	53.7000	57.6000	+10.345%	5	213	-98.316%
2025-03-31	52.2000	52.2000	52.2000	52.2000	+4.819%	3	210	-98.142%
2025-03-28	49.6000	49.8000	49.6000	49.8000	+3.320%	6	207	-98.052%
2025-03-27	47.6500	48.2000	47.6500	48.2000	+13.278%	3	204	-97.988%
2025-03-26	41.9600	42.5500	41.9600	42.5500	+7.667%	3	203	-97.720%
2025-03-25	39.5200	39.5200	39.5200	39.5200	-1.348%	1	202	-97.546%
2025-03-20	40.0600	40.0600	40.0600	40.0600	-4.619%	1	202	-97.579%
2025-03-18	42.0100	42.0100	42.0000	42.0000	+6.329%	150	201	-97.690%
2025-03-14	39.5000	39.5000	39.5000	39.5000	+1.386%	2	73	-97.544%
2025-03-12	39.1200	39.1200	38.9600	38.9600	-12.193%	5	72	-97.510%
2025-03-10	44.3700	44.3700	44.3700	44.3700	+8.009%	1	69	-97.814%
2025-03-07	41.0800	41.0800	41.0800	41.0800	-8.549%	4	68	-97.639%
2025-03-06	44.9400	44.9400	44.9200	44.9200	+10.369%	3	64	-97.841%
2025-03-05	40.7000	40.7000	40.7000	40.7000	-10.194%	1	64	-97.617%
2025-03-04	45.3200	45.3200	45.3200	45.3200	+18.608%	1	63	-97.860%
2025-02-28	39.2100	39.2100	38.2100	38.2100	+33.601%	4	62	-97.461%
2025-02-19	28.4000	28.6000	28.4000	28.6000	+1.060%	2	61	-96.608%
2025-02-18	28.4000	28.4000	28.3000	28.3000	+2.166%	2	60	-96.572%
2025-02-13	27.7000	27.7000	27.7000	27.7000	+0.911%	1	60	-96.498%
2025-02-12	27.4500	27.4500	27.4500	27.4500	-3.684%	2	60	-96.466%
2025-02-06	28.5000	28.5000	28.5000	28.5000	-17.986%	1	58	-96.596%
2025-01-28	34.8000	34.8000	34.7500	34.7500	-7.333%	20	57	-97.209%
2025-01-27	37.4300	37.5000	37.4300	37.5000	+58.898%	5	47	-97.413%
2025-01-24	23.6000	23.6000	23.6000	23.6000	-14.119%	6	43	-95.890%
2025-01-14	27.4800	27.4800	27.4800	27.4800	+3.698%	1	41	-96.470%
2025-01-02	25.6000	26.5000	25.5000	26.5000	+3.922%	14	41	-96.340%
2024-12-31	25.5000	25.5000	25.5000	25.5000	+5.025%	10	34	-96.196%
2024-12-26	24.2700	24.2800	24.2700	24.2800	-2.685%	10	34	-96.005%
2024-12-24	25.0500	25.0500	24.9500	24.9500	-9.470%	40	60	-96.112%
2024-12-18	27.5600	27.5600	27.5600	27.5600	+2.188%	1	60	-96.480%
2024-12-17	27.6000	27.6000	26.9700	26.9700	+5.765%	13	60	-96.403%
2024-12-16	26.2600	26.2600	25.5000	25.5000	-13.997%	51	13	-96.196%
2024-12-13	29.1500	29.8000	29.1000	29.6500	-28.554%	14	13	-96.728%
2024-12-11	41.8000	41.8000	41.5000	41.5000	-0.955%	2	11	-97.663%
2024-12-09	41.6000	41.9000	41.6000	41.9000	-2.762%	2	9	-97.685%
2024-11-06	43.2000	43.2000	43.0900	43.0900	-3.386%	2	7	-97.749%
2024-10-25	44.6000	44.6000	44.6000	44.6000	-1.762%	4	5	-97.825%
2024-10-23	45.4500	45.4500	45.4000	45.4000	+11.905%	2	3	-97.863%
2024-10-09	40.7000	40.7000	40.5700	40.5700	-9.644%	2	4	-97.609%
2024-10-04	45.0000	45.0000	44.9000	44.9000	0.000%	4	2	-97.840%