Dark

AVGO20270115P310
AVGO Jan 15 2027 310.00 Put (AVGO270115P00310000)
option OPRA

EOD

Jul 1, 2026

23.90+7.803%(+1.73)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	23.2500	24.1500	23.1500	23.9000	+7.803%	47	4,972	0.000%
2026-06-30	22.6000	22.9500	22.0500	22.1700	-2.678%	1,002	4,967	+7.803%
2026-06-29	23.5000	25.5000	22.7800	22.7800	-10.315%	12	5,718	+4.917%
2026-06-26	24.2500	25.4000	23.7500	25.4000	+14.414%	70	5,721	-5.906%
2026-06-25	22.6000	22.6200	20.9500	22.2000	-4.516%	104	5,721	+7.658%
2026-06-24	21.6000	23.2500	21.0500	23.2500	+5.442%	52	5,682	+2.796%
2026-06-23	21.4200	22.1500	21.0500	22.0500	+12.903%	219	5,671	+8.390%
2026-06-22	18.8500	19.5300	18.8500	19.5300	+8.440%	5	5,696	+22.376%
2026-06-18	17.8800	18.3200	17.8800	18.0100	-8.112%	167	5,655	+32.704%
2026-06-17	20.9000	20.9000	19.6000	19.6000	-11.312%	73	5,655	+21.939%
2026-06-16	21.0000	22.1000	21.0000	22.1000	+13.918%	11	5,647	+8.145%
2026-06-15	20.6200	20.6500	19.4000	19.4000	-19.502%	41	5,642	+23.196%
2026-06-12	23.2000	24.1000	23.2000	24.1000	+6.214%	6	5,642	-0.830%
2026-06-11	24.2500	25.2000	22.5000	22.6900	-12.563%	12	5,641	+5.333%
2026-06-10	24.7000	26.1000	24.5500	25.9500	+15.436%	150	5,649	-7.900%
2026-06-09	20.3500	25.6000	20.3500	22.4800	+11.012%	53	5,652	+6.317%
2026-06-08	22.4500	22.4500	20.2500	20.2500	-12.753%	743	5,661	+18.025%
2026-06-05	20.6500	23.5500	20.6500	23.2100	+33.238%	66	5,153	+2.973%
2026-06-04	20.8000	20.8000	17.4200	17.4200	+45.774%	84	5,149	+37.199%
2026-06-03	13.1000	13.3500	11.9500	11.9500	-9.263%	98	5,168	+100.000%
2026-06-02	13.8000	13.8000	13.0200	13.1700	-11.611%	55	5,167	+81.473%
2026-06-01	15.2000	15.2000	14.3500	14.9000	-0.667%	35	5,160	+60.403%
2026-05-29	16.0000	16.2000	14.9500	15.0000	-11.243%	59	5,161	+59.333%
2026-05-28	18.0200	18.0200	16.8200	16.9000	-4.520%	400	5,137	+41.420%
2026-05-27	17.4000	17.7000	17.3500	17.7000	+0.855%	12	4,893	+35.028%
2026-05-26	17.5500	17.5500	17.5500	17.5500	-8.211%	2	4,893	+36.182%
2026-05-22	18.9500	19.1200	18.9500	19.1200	-0.675%	33	4,873	+25.000%
2026-05-21	19.2800	19.3000	19.2500	19.2500	+0.052%	13	4,875	+24.156%
2026-05-20	19.7000	19.7000	19.2400	19.2400	-4.279%	14	4,875	+24.220%
2026-05-19	20.7500	20.7500	20.1000	20.1000	+3.342%	13	4,888	+18.905%
2026-05-18	19.3000	19.8500	19.2500	19.4500	+5.420%	75	4,888	+22.879%
2026-05-15	19.0500	19.0500	18.4000	18.4500	+10.149%	27	4,888	+29.539%
2026-05-14	17.9300	18.5000	16.5500	16.7500	-15.617%	94	4,888	+42.687%
2026-05-13	20.9000	20.9000	19.3000	19.8500	+0.253%	25	4,867	+20.403%
2026-05-12	19.0300	20.0500	18.1500	19.8000	+6.854%	133	4,867	+20.707%
2026-05-11	18.7800	18.7800	18.0700	18.5300	-0.962%	205	4,867	+28.980%
2026-05-08	18.6300	18.7100	18.6300	18.7100	-8.464%	45	4,864	+27.739%
2026-05-07	18.6500	21.2000	18.5000	20.4400	+10.486%	51	4,873	+16.928%
2026-05-06	18.5200	18.5200	18.5000	18.5000	+5.173%	5	4,885	+29.189%
2026-05-05	18.0500	18.6500	17.5900	17.5900	-9.563%	8	4,886	+35.873%
2026-05-04	19.1000	19.9000	19.0700	19.4500	+3.844%	46	4,892	+22.879%
2026-05-01	19.8100	19.8200	18.6300	18.7300	-2.193%	108	4,986	+27.603%
2026-04-30	19.7500	21.3300	19.1500	19.1500	-11.547%	283	4,986	+24.804%
2026-04-29	22.4500	22.7900	21.6500	21.6500	-4.331%	272	4,987	+10.393%
2026-04-28	24.1000	24.1500	22.5900	22.6300	+7.968%	458	4,820	+5.612%
2026-04-27	20.8200	21.2500	20.5800	20.9600	+1.012%	79	4,613	+14.027%
2026-04-24	20.7600	22.1900	20.6500	20.7500	-2.810%	144	4,602	+15.181%
2026-04-23	20.1500	21.5500	19.8600	21.3500	+3.440%	422	4,586	+11.944%
2026-04-22	21.5200	21.5200	20.6400	20.6400	-9.672%	54	4,528	+15.795%
2026-04-21	23.7700	24.4000	22.8500	22.8500	-3.992%	50	4,513	+4.595%
2026-04-20	22.7700	24.1000	22.7700	23.8000	+3.299%	101	4,496	+0.420%
2026-04-17	22.9500	23.1000	22.9000	23.0400	-6.151%	88	4,449	+3.733%
2026-04-16	24.7200	24.7200	24.1000	24.5500	-1.603%	765	4,355	-2.648%
2026-04-15	25.7700	26.1500	24.9500	24.9500	-11.336%	227	4,627	-4.208%
2026-04-14	28.0300	28.2300	27.4500	28.1400	-0.881%	138	4,599	-15.068%
2026-04-13	30.6500	30.7100	28.3900	28.3900	-6.458%	175	4,561	-15.815%
2026-04-10	31.6400	31.7700	29.9200	30.3500	-8.446%	274	4,609	-21.252%
2026-04-09	33.6000	34.6000	33.1500	33.1500	-6.091%	72	4,505	-27.903%
2026-04-08	35.7500	36.3000	33.9500	35.3000	-14.734%	65	4,480	-32.295%
2026-04-07	43.2500	43.7500	41.4000	41.4000	-10.680%	40	4,473	-42.271%
2026-04-06	45.6500	47.0500	45.6500	46.3500	-1.551%	18	4,485	-48.436%
2026-04-02	50.8500	52.1100	47.0000	47.0800	+1.400%	106	4,512	-49.235%
2026-04-01	46.5700	46.5700	46.4000	46.4300	-3.672%	41	4,512	-48.525%
2026-03-31	51.0000	51.3000	48.1700	48.2000	-14.418%	42	4,495	-50.415%
2026-03-30	55.2700	56.3200	54.8900	56.3200	+4.296%	19	4,483	-57.564%
2026-03-27	52.5000	54.0000	51.3000	54.0000	+8.434%	78	4,483	-55.741%
2026-03-26	48.0500	49.8000	47.9200	49.8000	+8.143%	10	4,487	-52.008%
2026-03-25	45.3500	46.1000	45.2100	46.0500	+0.590%	40	4,480	-48.100%
2026-03-24	46.4400	46.6200	45.3400	45.7800	+4.640%	8	4,472	-47.794%
2026-03-23	43.9500	43.9500	43.7500	43.7500	-12.325%	4	4,472	-45.371%
2026-03-20	47.4900	49.9000	46.5700	49.9000	+7.543%	18	4,474	-52.104%
2026-03-19	48.3000	48.3000	46.1000	46.4000	+0.433%	45	4,482	-48.491%
2026-03-18	46.4500	46.5000	46.2000	46.2000	-0.431%	8	4,490	-48.268%
2026-03-17	45.4000	46.4000	45.4000	46.4000	+1.200%	2	4,487	-48.491%
2026-03-16	46.7500	46.7500	44.4000	45.8500	-3.168%	35	4,487	-47.874%
2026-03-13	44.1500	48.0000	43.8000	47.3500	+8.851%	64	4,495	-49.525%
2026-03-12	45.0100	45.0100	43.5000	43.5000	+2.959%	7	4,517	-45.057%
2026-03-11	41.8000	42.8500	41.6000	42.2500	+1.077%	30	4,522	-43.432%
2026-03-10	40.4900	41.8000	39.9000	41.8000	-0.948%	107	4,533	-42.823%
2026-03-09	42.4500	42.4500	41.4000	42.2000	-9.247%	58	4,535	-43.365%
2026-03-06	44.4000	47.5500	42.5000	46.5000	+5.085%	59	4,496	-48.602%
2026-03-05	44.0000	45.1500	42.2500	44.2500	-8.195%	123	4,474	-45.989%
2026-03-04	51.0000	51.0000	47.1500	48.2000	-5.896%	30	4,468	-50.415%
2026-03-03	52.8500	54.0000	51.2200	51.2200	+1.125%	7	4,467	-53.339%
2026-03-02	51.8500	51.8500	50.5100	50.6500	+0.456%	16	4,466	-52.813%
2026-02-27	53.8800	53.8800	50.4200	50.4200	-1.234%	39	4,462	-52.598%
2026-02-26	50.3500	55.4000	50.3500	51.0500	+5.694%	393	4,450	-53.183%
2026-02-25	48.3000	48.3000	48.3000	48.3000	-3.303%	10	4,240	-50.518%
2026-02-24	51.1500	51.1500	48.2000	49.9500	+9.061%	64	4,240	-52.152%
2026-02-20	45.8000	45.8000	45.8000	45.8000	-2.345%	1	4,188	-47.817%
2026-02-19	45.3700	46.9000	45.3700	46.9000	-0.085%	26	4,189	-49.041%
2026-02-18	45.2000	46.9400	45.2000	46.9400	-0.128%	4	4,175	-49.084%
2026-02-17	50.7100	50.7100	46.0300	47.0000	-5.433%	54	4,174	-49.149%
2026-02-13	49.7500	49.7500	49.7000	49.7000	+2.053%	26	4,163	-51.911%
2026-02-12	46.6500	48.7000	46.6500	48.7000	+7.458%	27	4,163	-50.924%
2026-02-11	43.5300	45.8000	43.5300	45.3200	-0.154%	7	4,188	-47.264%
2026-02-10	44.4500	45.3900	44.4500	45.3900	+3.159%	2	4,184	-47.345%
2026-02-09	46.7500	46.7500	42.1000	44.0000	-5.882%	350	4,184	-45.682%
2026-02-06	51.6500	51.6500	46.7500	46.7500	-16.219%	126	3,891	-48.877%
2026-02-05	55.8500	55.8500	49.9500	55.8000	+0.686%	1,132	3,794	-57.168%
2026-02-04	51.1000	61.3500	51.1000	55.4200	+9.159%	93	2,799	-56.875%
2026-02-03	48.0000	55.0500	48.0000	50.7700	+10.731%	1,817	2,821	-52.925%
2026-02-02	45.7500	45.8500	45.7500	45.8500	-3.372%	24	1,118	-47.874%
2026-01-30	47.4000	47.4500	47.3500	47.4500	-3.459%	15	1,095	-49.631%
2026-01-29	49.1000	49.2000	49.1000	49.1500	+6.385%	25	1,087	-51.373%
2026-01-28	45.4000	47.4000	45.4000	46.2000	-0.216%	15	1,062	-48.268%
2026-01-27	46.9300	46.9300	46.0000	46.3000	-7.769%	68	1,048	-48.380%
2026-01-23	52.0900	52.0900	50.2000	50.2000	+2.449%	104	996	-52.390%
2026-01-22	48.6500	49.0000	48.6500	49.0000	+1.575%	3	897	-51.224%
2026-01-21	47.8000	49.6400	47.4000	48.2400	+2.529%	115	895	-50.456%
2026-01-20	44.3000	47.0500	44.2100	47.0500	+11.891%	13	961	-49.203%
2026-01-16	42.2300	42.4000	41.8500	42.0500	-4.105%	54	955	-43.163%
2026-01-15	43.8100	43.8500	43.8100	43.8500	-2.011%	2	955	-45.496%
2026-01-14	42.5500	46.1600	42.5500	44.7500	+12.465%	185	955	-46.592%
2026-01-13	39.4300	39.7900	39.4300	39.7900	-2.043%	2	841	-39.935%
2026-01-12	41.0500	41.0500	40.6200	40.6200	-3.515%	108	842	-41.162%
2026-01-09	43.4500	43.4500	42.1000	42.1000	-10.330%	71	837	-43.230%
2026-01-08	44.0000	47.0000	44.0000	46.9500	+9.313%	10	781	-49.095%
2026-01-07	42.3500	42.9500	42.3500	42.9500	+1.537%	32	775	-44.354%
2026-01-06	42.8500	43.0000	42.3000	42.3000	-6.416%	12	774	-43.499%
2026-01-05	42.9500	46.5000	42.9500	45.2000	+3.789%	162	770	-47.124%
2026-01-02	40.2500	43.5500	40.0000	43.5500	+2.278%	140	643	-45.121%
2025-12-31	42.7500	42.7500	42.5400	42.5800	+2.110%	47	530	-43.870%
2025-12-30	41.8000	41.9000	41.4000	41.7000	-0.832%	20	530	-42.686%
2025-12-29	41.9500	42.0500	41.9500	42.0500	+0.598%	2	543	-43.163%
2025-12-26	41.8000	41.8000	41.8000	41.8000	+0.192%	1	545	-42.823%
2025-12-24	41.7200	41.7200	41.7200	41.7200	-0.072%	2	544	-42.713%
2025-12-23	42.8000	42.8000	41.7500	41.7500	-5.006%	22	544	-42.754%
2025-12-22	45.2400	45.2400	43.9500	43.9500	-5.055%	6	524	-45.620%
2025-12-19	46.5500	46.5500	46.2900	46.2900	-5.163%	3	521	-48.369%
2025-12-18	48.8100	48.8100	48.8100	48.8100	-5.113%	2	518	-51.035%
2025-12-17	50.5900	51.4400	50.5900	51.4400	+13.805%	2	518	-53.538%
2025-12-16	45.2000	45.2000	45.2000	45.2000	-2.649%	1	519	-47.124%
2025-12-15	44.7400	46.5500	44.7400	46.4300	+10.627%	69	518	-48.525%
2025-12-12	37.0000	41.9700	36.6200	41.9700	+34.735%	58	465	-43.055%
2025-12-11	33.3000	33.4000	31.1500	31.1500	-4.798%	36	428	-23.274%
2025-12-09	32.7200	32.7200	32.7200	32.7200	-12.279%	1	396	-26.956%
2025-12-04	37.2500	37.3000	37.2500	37.3000	-2.484%	10	395	-35.925%
2025-12-03	38.2200	38.2500	38.2200	38.2500	+0.367%	13	390	-37.516%
2025-12-02	38.1100	38.1100	38.1100	38.1100	+7.899%	1	390	-37.287%
2025-11-26	35.3200	35.3200	35.3200	35.3200	-13.005%	2	389	-32.333%
2025-11-25	41.0000	41.0000	40.6000	40.6000	-5.251%	2	389	-41.133%
2025-11-24	44.0000	44.0600	42.8000	42.8500	-13.869%	15	390	-44.224%
2025-11-21	53.0500	53.0500	49.7500	49.7500	+1.015%	50	377	-51.960%
2025-11-20	46.4100	49.2500	46.4100	49.2500	+6.717%	17	327	-51.472%
2025-11-19	46.1500	46.1500	46.1500	46.1500	-2.842%	1	319	-48.212%
2025-11-14	47.4500	47.5000	47.4500	47.5000	-4.714%	2	318	-49.684%
2025-11-13	49.8500	49.8500	49.8500	49.8500	+14.862%	2	318	-52.056%
2025-11-10	44.0300	44.0900	43.4000	43.4000	-12.323%	7	318	-44.931%
2025-11-07	49.6500	49.6500	49.5000	49.5000	+13.014%	28	323	-51.717%
2025-11-06	42.7500	43.8000	42.7500	43.8000	+2.576%	2	309	-45.434%
2025-11-05	42.7000	42.7000	42.7000	42.7000	-5.322%	1	309	-44.028%
2025-11-04	44.0000	45.1000	44.0000	45.1000	+5.993%	89	308	-47.007%
2025-11-03	42.7500	42.7500	42.5000	42.5500	+5.714%	4	233	-43.831%
2025-10-29	38.3200	40.2500	38.3200	40.2500	-6.829%	15	233	-40.621%
2025-10-24	43.2500	43.2500	43.2000	43.2000	-9.434%	7	225	-44.676%
2025-10-21	47.5400	47.7000	47.5400	47.7000	+6.711%	2	218	-49.895%
2025-10-13	44.7000	44.7000	44.7000	44.7000	-0.379%	5	218	-46.532%
2025-10-10	44.8700	44.8700	44.8700	44.8700	-1.493%	4	213	-46.735%
2025-10-03	45.5500	45.5500	45.5500	45.5500	-7.943%	8	212	-47.530%
2025-09-30	49.4800	49.4800	49.4800	49.4800	+5.165%	10	212	-51.698%
2025-09-29	46.8500	47.0500	46.8500	47.0500	+2.394%	13	202	-49.203%
2025-09-24	45.9500	45.9500	45.9500	45.9500	-0.433%	25	196	-47.987%
2025-09-23	45.0000	46.1500	44.2700	46.1500	+0.874%	12	173	-48.212%
2025-09-22	43.5000	45.7500	43.2300	45.7500	+5.658%	123	171	-47.760%
2025-09-19	43.1500	43.3000	43.1500	43.3000	+0.698%	4	111	-44.804%
2025-09-18	42.9500	43.0000	42.9500	43.0000	+1.535%	2	108	-44.419%
2025-09-17	42.1000	43.2000	42.1000	42.3500	+6.810%	44	107	-43.566%
2025-09-16	38.6500	39.6500	38.6000	39.6500	+1.277%	23	91	-39.723%
2025-09-12	39.1500	39.1500	39.1500	39.1500	-1.509%	10	70	-38.953%
2025-09-11	39.7500	39.7500	39.7500	39.7500	+0.633%	10	70	-39.874%
2025-09-08	39.5000	39.5000	39.5000	39.5000	-8.246%	1	70	-39.494%
2025-09-05	42.8700	44.1000	42.6600	43.0500	-19.728%	49	70	-44.483%
2025-09-04	53.5000	53.6300	53.5000	53.6300	-8.403%	3	41	-55.435%
2025-08-29	59.0400	59.0400	58.5500	58.5500	+10.472%	3	40	-59.180%
2025-08-28	54.6000	54.6000	53.0000	53.0000	-10.093%	10	40	-54.906%
2025-08-22	58.0500	58.9500	58.0500	58.9500	-5.831%	20	35	-59.457%
2025-08-21	62.4000	62.6000	62.4000	62.6000	+16.900%	12	26	-61.821%
2025-08-14	53.5500	53.5500	53.5500	53.5500	+0.225%	1	14	-55.369%
2025-08-12	53.8300	53.8300	53.4300	53.4300	-9.563%	5	13	-55.269%
2025-08-05	59.1300	59.1300	59.0500	59.0800	+3.613%	6	14	-59.546%
2025-07-30	57.0200	57.0200	57.0200	57.0200	-8.636%	2	11	-58.085%
2025-07-21	62.6200	62.6200	62.4100	62.4100	-5.439%	6	9	-61.705%
2025-07-15	66.0000	66.0000	66.0000	66.0000	-29.238%	1	6	-63.788%
2025-05-21	93.2700	93.2700	93.2700	93.2700	-30.056%	1	5	-74.375%
2025-04-23	133.3500	133.3500	133.3500	133.3500	-15.681%	2	6	-82.077%
2025-04-07	158.1500	159.4000	158.1500	158.1500	+11.909%	3	6	-84.888%
2025-03-28	141.3500	141.3500	141.3200	141.3200	+6.328%	4	6	-83.088%
2025-03-26	133.0500	133.0500	132.9100	132.9100	+7.185%	3	5	-82.018%
2025-03-25	123.7000	124.0000	123.7000	124.0000	+2.973%	2	3	-80.726%
2025-03-14	120.4200	120.4200	120.4200	120.4200	-8.572%	2	2	-80.153%
2025-03-06	131.7100	131.7100	131.7100	131.7100	0.000%	2	2	-81.854%