Dark

AVGO20270115P290
AVGO Jan 15 2027 290.00 Put (AVGO270115P00290000)
option OPRA

EOD

Jul 1, 2026

17.75+5.970%(+1.00)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	17.8000	17.9000	17.6500	17.7500	+5.970%	31	3,618	0.000%
2026-06-30	16.8500	16.9000	16.7500	16.7500	-4.558%	22	3,629	+5.970%
2026-06-29	17.4800	18.5500	17.0700	17.5500	-1.955%	78	3,628	+1.140%
2026-06-26	18.7300	18.7300	17.3500	17.9000	+14.744%	101	3,629	-0.838%
2026-06-24	15.3000	16.0500	15.3000	15.6000	-4.294%	110	3,622	+13.782%
2026-06-23	15.1000	16.3500	15.1000	16.3000	+13.589%	349	3,536	+8.896%
2026-06-22	14.1800	14.5000	14.1800	14.3500	+8.302%	6	3,604	+23.693%
2026-06-18	13.4500	13.4500	13.2500	13.2500	-7.343%	34	3,622	+33.962%
2026-06-17	15.0000	15.0000	14.2500	14.3000	-10.063%	128	3,622	+24.126%
2026-06-16	15.4500	16.4900	15.2100	15.9000	+9.959%	22	3,593	+11.635%
2026-06-15	14.4600	14.4600	14.4600	14.4600	-17.371%	2	3,586	+22.752%
2026-06-12	17.5000	17.5000	17.5000	17.5000	-4.110%	5	3,585	+1.429%
2026-06-11	18.7000	18.7000	18.2500	18.2500	-6.410%	2	3,580	-2.740%
2026-06-10	17.8000	19.7000	17.8000	19.5000	-0.510%	75	3,579	-8.974%
2026-06-09	15.0800	19.6000	15.0800	19.6000	+28.440%	150	3,553	-9.439%
2026-06-08	16.1500	16.1500	15.0000	15.2600	-13.980%	530	3,554	+16.317%
2026-06-05	15.0000	17.7400	15.0000	17.7400	+35.213%	269	3,532	+0.056%
2026-06-04	14.3500	15.5400	12.8300	13.1200	+35.258%	543	3,381	+35.290%
2026-06-03	9.5000	9.7000	9.0500	9.7000	-2.414%	1,158	3,325	+82.990%
2026-06-02	10.3800	10.3800	9.9400	9.9400	-10.450%	32	3,277	+78.571%
2026-06-01	11.1500	11.5000	10.8000	11.1000	-5.932%	118	3,256	+59.910%
2026-05-29	11.6100	12.0900	11.6100	11.8000	-7.813%	6	3,281	+50.424%
2026-05-28	12.8000	12.8000	12.8000	12.8000	-5.115%	1	3,276	+38.672%
2026-05-27	13.7100	13.7100	13.4900	13.4900	+2.586%	15	3,277	+31.579%
2026-05-26	13.1500	13.2500	12.5200	13.1500	-9.808%	44	3,265	+34.981%
2026-05-21	14.5800	14.5800	14.5800	14.5800	+0.900%	1	3,262	+21.742%
2026-05-20	14.4500	14.4500	14.4500	14.4500	-3.538%	1	3,261	+22.837%
2026-05-19	16.2900	16.2900	14.9800	14.9800	+3.168%	77	3,268	+18.491%
2026-05-18	14.6800	15.0000	14.5200	14.5200	+1.185%	75	3,268	+22.245%
2026-05-15	14.2000	14.3500	14.2000	14.3500	+11.586%	4	3,268	+23.693%
2026-05-14	14.0500	14.2000	12.8600	12.8600	-13.980%	277	3,267	+38.025%
2026-05-13	15.2600	16.0000	14.7000	14.9500	-0.333%	63	3,308	+18.729%
2026-05-12	14.1000	15.3500	14.1000	15.0000	+7.219%	70	3,308	+18.333%
2026-05-11	14.3300	14.3300	13.9900	13.9900	-2.168%	36	3,308	+26.876%
2026-05-08	14.5000	14.5300	13.9000	14.3000	-9.494%	71	3,343	+24.126%
2026-05-07	14.3500	16.2600	14.2000	15.8000	+11.268%	103	3,313	+12.342%
2026-05-06	13.2500	14.2500	13.2500	14.2000	+4.797%	41	3,402	+25.000%
2026-05-05	14.0500	14.4000	13.5500	13.5500	-11.089%	251	3,398	+30.996%
2026-05-04	13.9300	15.3200	13.9300	15.2400	+7.703%	127	3,329	+16.470%
2026-05-01	14.4000	14.5000	14.0000	14.1500	-5.097%	73	3,300	+25.442%
2026-04-30	15.6900	16.0500	14.8000	14.9100	-13.815%	134	3,300	+19.048%
2026-04-29	17.2000	17.4000	17.0100	17.3000	-0.288%	321	3,218	+2.601%
2026-04-28	18.1500	18.3700	17.2500	17.3500	+7.099%	354	2,971	+2.305%
2026-04-27	15.9500	16.2500	15.9500	16.2000	+1.887%	24	2,843	+9.568%
2026-04-24	16.1700	16.5500	15.9000	15.9000	-1.487%	27	2,834	+11.635%
2026-04-23	15.5000	16.3300	15.5000	16.1400	-1.705%	71	2,839	+9.975%
2026-04-22	16.9500	16.9500	16.3500	16.4200	-8.778%	57	2,820	+8.100%
2026-04-21	18.5000	18.5000	18.0000	18.0000	-1.907%	3	2,803	-1.389%
2026-04-20	17.8300	18.6700	17.8300	18.3500	+3.672%	72	2,803	-3.270%
2026-04-17	18.3500	18.3500	17.6500	17.7000	-5.751%	71	2,815	+0.282%
2026-04-16	19.1500	19.1500	18.7800	18.7800	-2.694%	16	2,781	-5.485%
2026-04-15	21.0000	21.0000	19.2300	19.3000	-10.524%	331	2,786	-8.031%
2026-04-14	21.9500	21.9700	21.4800	21.5700	-1.731%	1,088	2,739	-17.710%
2026-04-13	25.0700	25.0700	21.8700	21.9500	-8.351%	724	2,648	-19.134%
2026-04-10	23.6600	24.4500	23.4800	23.9500	-8.026%	255	2,526	-25.887%
2026-04-09	27.4800	27.4800	26.0400	26.0400	-6.432%	25	2,417	-31.836%
2026-04-08	26.9800	28.3000	26.9800	27.8300	-14.553%	31	2,427	-36.220%
2026-04-07	34.2500	34.6000	32.3200	32.5700	-11.591%	24	2,438	-45.502%
2026-04-06	37.2000	37.6500	36.8400	36.8400	-9.595%	16	2,446	-51.819%
2026-04-02	40.7500	40.7500	40.7500	40.7500	+8.551%	10	2,456	-56.442%
2026-04-01	35.9000	37.5500	35.9000	37.5400	-7.309%	3	2,456	-52.717%
2026-03-31	40.5000	40.5000	40.5000	40.5000	-11.707%	2	2,456	-56.173%
2026-03-30	43.1000	46.2700	43.1000	45.8700	+6.476%	31	2,456	-61.304%
2026-03-27	41.8500	43.0800	41.8500	43.0800	+7.970%	51	2,445	-58.798%
2026-03-26	38.9800	39.9000	38.1700	39.9000	+6.827%	26	2,414	-55.514%
2026-03-25	35.6700	37.4000	35.6000	37.3500	+1.495%	28	2,399	-52.477%
2026-03-24	37.4300	37.4300	36.5600	36.8000	+4.903%	57	2,388	-51.766%
2026-03-23	35.4100	35.4100	34.8500	35.0800	-12.974%	17	2,375	-49.401%
2026-03-20	37.9000	40.3100	37.4000	40.3100	+11.200%	10	2,380	-55.966%
2026-03-19	38.9200	38.9200	36.2500	36.2500	-2.291%	60	2,386	-51.034%
2026-03-18	36.9200	37.1000	36.9200	37.1000	+1.366%	6	2,423	-52.156%
2026-03-17	36.6000	36.6000	36.6000	36.6000	+2.809%	1	2,423	-51.503%
2026-03-16	37.0000	37.2800	35.6000	35.6000	-6.684%	35	2,422	-50.140%
2026-03-13	35.6000	39.0500	35.5800	38.1500	+9.942%	54	2,448	-53.473%
2026-03-12	35.4000	35.4000	34.7000	34.7000	+1.909%	11	2,444	-48.847%
2026-03-11	33.5500	34.8500	33.4700	34.0500	+6.240%	419	2,465	-47.871%
2026-03-10	32.7500	32.7500	32.0500	32.0500	-3.493%	2	2,638	-44.618%
2026-03-09	34.5000	34.5000	33.1500	33.2100	-3.739%	17	2,639	-46.552%
2026-03-06	34.6900	35.5400	33.1900	34.5000	-3.631%	26	2,661	-48.551%
2026-03-05	35.2200	35.9500	33.5200	35.8000	-7.969%	185	2,639	-50.419%
2026-03-04	38.1000	39.1000	37.5000	38.9000	-6.039%	65	2,619	-54.370%
2026-03-03	43.0000	43.8500	41.4000	41.4000	+1.371%	7	2,613	-57.126%
2026-03-02	43.4000	43.4000	40.8400	40.8400	-7.182%	22	2,611	-56.538%
2026-02-26	42.6000	44.5000	42.6000	44.0000	+15.942%	183	2,595	-59.659%
2026-02-25	38.0000	38.0000	37.7400	37.9500	-6.180%	3	2,485	-53.228%
2026-02-24	42.8500	42.8500	40.3000	40.4500	+4.603%	13	2,485	-56.119%
2026-02-23	38.6700	38.6700	38.6700	38.6700	+2.846%	1	2,477	-54.099%
2026-02-20	37.4500	37.7500	37.2000	37.6000	+1.348%	8	2,478	-52.793%
2026-02-19	36.9000	37.1000	36.8500	37.1000	-0.135%	79	2,474	-52.156%
2026-02-17	43.2500	43.2500	37.1500	37.1500	-7.195%	305	2,517	-52.221%
2026-02-13	40.1000	40.2500	40.0300	40.0300	+1.987%	10	2,310	-55.658%
2026-02-12	36.5500	39.2500	36.5500	39.2500	+7.270%	187	2,310	-54.777%
2026-02-11	35.8000	37.5800	35.8000	36.5900	+0.329%	62	2,336	-51.489%
2026-02-10	35.5500	36.4700	35.3500	36.4700	+5.710%	13	2,396	-51.330%
2026-02-09	36.5500	36.5500	33.4500	34.5000	-9.306%	6	2,397	-48.551%
2026-02-06	40.5000	40.5000	38.0400	38.0400	-17.160%	13	2,397	-53.339%
2026-02-05	43.6500	45.9500	43.6500	45.9200	+1.481%	55	2,401	-61.346%
2026-02-04	43.8500	50.1000	43.5500	45.2500	+2.515%	871	2,357	-60.773%
2026-02-03	41.6000	44.5500	41.5500	44.1400	+20.109%	354	1,829	-59.787%
2026-02-02	37.5500	37.5500	36.7000	36.7500	-4.595%	45	1,512	-51.701%
2026-01-30	38.0000	38.8000	37.4600	38.5200	+1.129%	26	1,483	-53.920%
2026-01-29	37.9300	38.7000	37.9300	38.0900	+2.392%	83	1,484	-53.400%
2026-01-28	37.4000	37.4000	37.0500	37.2000	-0.134%	16	1,407	-52.285%
2026-01-27	37.2500	37.2500	37.2500	37.2500	-3.995%	6	1,394	-52.349%
2026-01-26	38.5000	38.8000	38.3500	38.8000	-4.668%	12	1,388	-54.253%
2026-01-23	42.0900	42.0900	40.1000	40.7000	+2.752%	76	1,392	-56.388%
2026-01-22	39.3800	39.6100	39.3800	39.6100	+2.750%	3	1,369	-55.188%
2026-01-21	38.1800	38.9000	38.1800	38.5500	+2.390%	91	1,368	-53.956%
2026-01-20	35.9000	37.8500	35.4500	37.6500	+14.612%	28	1,352	-52.855%
2026-01-16	34.1500	34.6000	32.3500	32.8500	-6.143%	68	1,341	-45.967%
2026-01-15	35.0000	35.0000	35.0000	35.0000	-3.581%	2	1,341	-49.286%
2026-01-14	33.6100	37.5000	33.6100	36.3000	+12.384%	131	1,343	-51.102%
2026-01-13	32.3500	32.5000	31.4000	32.3000	-0.462%	90	1,357	-45.046%
2026-01-12	32.6500	33.4000	31.9000	32.4500	-5.255%	138	1,418	-45.300%
2026-01-09	36.5000	36.5000	33.4500	34.2500	-9.868%	70	1,505	-48.175%
2026-01-08	37.9000	38.1500	37.5000	38.0000	+10.145%	67	1,516	-53.289%
2026-01-06	34.2000	34.5000	34.2000	34.5000	-3.712%	142	1,462	-48.551%
2026-01-05	35.9600	36.6500	35.8300	35.8300	+3.405%	118	1,320	-50.461%
2026-01-02	32.9800	34.6500	32.9800	34.6500	+0.873%	4	1,228	-48.773%
2025-12-31	34.3500	34.3500	34.3500	34.3500	+2.537%	7	1,217	-48.326%
2025-12-30	33.6500	33.6500	33.5000	33.5000	-1.092%	7	1,217	-47.015%
2025-12-29	33.8700	33.8700	33.8700	33.8700	+1.559%	1	1,216	-47.594%
2025-12-26	34.0500	34.0500	33.0500	33.3500	0.000%	34	1,215	-46.777%
2025-12-24	33.5000	33.7000	33.0000	33.3500	-0.892%	100	1,082	-46.777%
2025-12-23	35.5500	36.1500	33.4500	33.6500	-5.478%	112	1,082	-47.251%
2025-12-22	36.0500	36.1000	34.9500	35.6000	-5.820%	85	974	-50.140%
2025-12-19	37.8000	37.8000	37.8000	37.8000	-9.244%	1	894	-53.042%
2025-12-17	38.7000	41.6500	38.7000	41.6500	+14.110%	8	894	-57.383%
2025-12-16	37.0500	37.7000	36.1000	36.5000	-2.926%	51	886	-51.370%
2025-12-15	34.9000	37.9000	34.9000	37.6000	+11.639%	52	856	-52.793%
2025-12-12	29.5300	34.4000	29.5000	33.6800	+28.061%	37	823	-47.298%
2025-12-09	25.9500	26.3000	25.9500	26.3000	-0.717%	4	797	-32.510%
2025-12-08	26.4900	26.4900	26.4900	26.4900	-4.541%	2	794	-32.994%
2025-12-05	27.7500	27.7500	27.7500	27.7500	-7.654%	1	792	-36.036%
2025-12-04	30.0500	30.1000	30.0500	30.0500	-3.314%	8	791	-40.932%
2025-12-03	31.0800	31.0800	31.0800	31.0800	+3.393%	1	789	-42.889%
2025-12-01	29.2500	30.5200	29.2500	30.0600	+9.309%	42	788	-40.951%
2025-11-28	27.5000	27.5000	27.5000	27.5000	-4.448%	1	790	-35.455%
2025-11-26	28.7800	28.7800	28.7800	28.7800	-7.311%	2	791	-38.325%
2025-11-25	31.8000	31.8000	31.0500	31.0500	-17.200%	5	791	-42.834%
2025-11-20	33.0500	37.7700	33.0500	37.5000	-5.446%	102	790	-52.667%
2025-11-18	39.1700	39.6600	38.5900	39.6600	+0.993%	8	692	-55.245%
2025-11-17	38.6200	39.4500	38.5100	39.2700	-3.133%	600	690	-54.800%
2025-11-13	40.5400	40.5400	40.5400	40.5400	+13.717%	2	403	-56.216%
2025-11-06	35.6500	35.6500	35.6500	35.6500	+2.149%	20	403	-50.210%
2025-11-05	34.8500	34.9000	34.8500	34.9000	-5.034%	2	398	-49.140%
2025-11-04	36.6000	36.7500	36.6000	36.7500	+5.452%	13	398	-51.701%
2025-11-03	34.8500	34.8500	34.8500	34.8500	+0.144%	4	395	-49.067%
2025-10-31	33.6000	34.9000	33.6000	34.8000	+3.881%	3	395	-48.994%
2025-10-28	33.5000	33.5000	33.5000	33.5000	-2.047%	2	394	-47.015%
2025-10-27	34.2000	34.2000	34.2000	34.2000	-4.336%	1	395	-48.099%
2025-10-24	35.7500	35.7500	35.7500	35.7500	-11.967%	1	395	-50.350%
2025-10-22	40.1800	40.6100	40.1800	40.6100	+8.874%	2	396	-56.292%
2025-10-20	37.1800	37.3000	37.1800	37.3000	-9.903%	6	395	-52.413%
2025-10-17	41.4000	41.4000	41.4000	41.4000	+8.947%	12	390	-57.126%
2025-10-16	37.9700	38.0000	37.9700	38.0000	+1.064%	20	402	-53.289%
2025-10-15	37.6000	37.6000	37.6000	37.6000	-2.842%	1	398	-52.793%
2025-10-14	40.8000	40.8000	38.5800	38.7000	+5.450%	87	398	-54.134%
2025-10-13	36.7000	36.7000	36.7000	36.7000	-11.502%	3	397	-51.635%
2025-10-10	41.4700	41.4700	41.4700	41.4700	+2.395%	1	397	-57.198%
2025-10-07	40.4000	40.5000	40.4000	40.5000	+5.606%	21	406	-56.173%
2025-10-03	38.3500	38.3500	38.3500	38.3500	+1.187%	1	406	-53.716%
2025-10-02	37.9000	37.9000	37.9000	37.9000	-3.069%	1	405	-53.166%
2025-10-01	37.9500	39.1000	37.9500	39.1000	-3.098%	67	406	-54.604%
2025-09-30	40.3500	40.3500	40.3500	40.3500	+5.490%	1	345	-56.010%
2025-09-29	38.2500	38.2500	38.2500	38.2500	+0.526%	9	345	-53.595%
2025-09-25	38.0500	38.0500	38.0500	38.0500	+2.148%	5	336	-53.351%
2025-09-24	37.1600	37.4500	37.1600	37.2500	+1.915%	17	336	-52.349%
2025-09-23	36.2000	36.5500	36.1500	36.5500	+0.137%	13	336	-51.436%
2025-09-22	35.2700	36.5000	35.0000	36.5000	+4.286%	17	328	-51.370%
2025-09-19	35.0000	35.0000	35.0000	35.0000	+0.200%	4	318	-49.286%
2025-09-18	34.7500	34.9300	34.7500	34.9300	+8.816%	2	314	-49.184%
2025-09-16	31.8500	32.1000	31.8500	32.1000	+3.050%	4	313	-44.704%
2025-09-15	31.8000	31.8000	31.1000	31.1500	+0.290%	3	313	-43.018%
2025-09-11	31.0600	31.0600	31.0600	31.0600	+1.008%	2	310	-42.853%
2025-09-10	31.2200	31.2200	30.4000	30.7500	-11.891%	27	308	-42.276%
2025-09-09	33.5000	34.9000	33.5000	34.9000	+6.370%	56	322	-49.140%
2025-09-08	32.8500	32.8500	32.8100	32.8100	-5.583%	2	267	-45.901%
2025-09-05	32.2500	34.7500	31.9300	34.7500	-20.389%	35	266	-48.921%
2025-09-04	43.6500	43.6500	43.6500	43.6500	-0.569%	7	245	-59.336%
2025-08-28	43.7000	43.9000	43.7000	43.9000	-5.794%	2	242	-59.567%
2025-08-27	46.6000	46.6000	46.6000	46.6000	-3.818%	1	242	-61.910%
2025-08-22	47.7000	48.4500	47.5500	48.4500	-6.286%	32	256	-63.364%
2025-08-21	51.5500	51.7000	51.5000	51.7000	+9.650%	91	227	-65.667%
2025-08-15	47.1500	47.1500	47.1500	47.1500	+3.513%	1	182	-62.354%
2025-08-13	45.6000	45.6000	45.5500	45.5500	-1.428%	32	181	-61.032%
2025-08-11	46.2100	46.2100	46.2100	46.2100	-2.716%	40	176	-61.588%
2025-08-06	50.5700	50.5700	47.3000	47.5000	-5.510%	58	136	-62.632%
2025-08-05	49.2000	50.2700	49.2000	50.2700	+2.991%	2	120	-64.691%
2025-08-04	48.8100	48.8100	48.8100	48.8100	-0.893%	2	118	-63.635%
2025-07-31	47.5500	49.3500	47.5500	49.2500	+5.235%	6	116	-63.959%
2025-07-30	46.9000	46.9000	46.5000	46.8000	-2.905%	18	114	-62.073%
2025-07-29	48.2000	48.2000	48.2000	48.2000	-4.968%	1	113	-63.174%
2025-07-24	51.8300	51.8300	50.7200	50.7200	-3.298%	3	113	-65.004%
2025-07-17	54.2000	54.2000	52.4500	52.4500	-6.004%	27	110	-66.158%
2025-07-15	55.7500	55.8000	55.4000	55.8000	-2.448%	12	85	-68.190%
2025-07-14	57.2000	57.2000	57.2000	57.2000	-1.549%	1	75	-68.969%
2025-07-10	58.8400	58.8400	58.1000	58.1000	+1.573%	45	75	-69.449%
2025-07-09	57.2500	57.4500	57.2000	57.2000	-1.971%	13	49	-68.969%
2025-07-07	58.2000	58.3500	58.2000	58.3500	-0.444%	4	36	-69.580%
2025-06-30	58.6100	58.6100	58.6100	58.6100	-17.334%	1	32	-69.715%
2025-06-06	71.2500	71.2500	70.9000	70.9000	-2.476%	58	32	-74.965%
2025-06-02	72.7000	72.7000	72.7000	72.7000	-34.827%	1	12	-75.585%
2025-04-30	111.4500	111.5500	111.4500	111.5500	-8.753%	20	12	-84.088%
2025-04-17	122.2500	122.2500	122.2500	122.2500	-0.367%	1	4	-85.481%
2025-04-16	122.7000	122.7000	122.7000	122.7000	-11.917%	1	4	-85.534%
2025-04-07	141.7000	141.7000	139.3000	139.3000	+15.535%	2	3	-87.258%
2025-03-27	120.5700	120.5700	120.5700	120.5700	0.000%	1	1	-85.278%