Dark

AVGO20270115P320
AVGO Jan 15 2027 320.00 Put (AVGO270115P00320000)
option OPRA

EOD

Jul 1, 2026

27.30+7.059%(+1.80)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	27.5000	27.8700	27.2500	27.3000	+7.059%	53	5,452	0.000%
2026-06-30	26.2500	26.3500	25.5000	25.5000	-4.494%	6	5,438	+7.059%
2026-06-29	27.1500	29.5000	26.7000	26.7000	-6.643%	13	5,438	+2.247%
2026-06-26	29.0000	29.0000	27.3000	28.6000	+13.492%	61	5,438	-4.545%
2026-06-25	26.4500	26.4500	24.3000	25.2000	-3.817%	147	5,425	+8.333%
2026-06-24	25.1000	26.2000	24.0500	26.2000	+2.947%	78	5,392	+4.198%
2026-06-23	25.4500	25.7100	24.5000	25.4500	+15.158%	157	5,368	+7.269%
2026-06-22	21.5000	22.5000	21.5000	22.1000	+6.148%	18	5,466	+23.529%
2026-06-18	20.4200	21.0000	20.1500	20.8200	-13.069%	126	5,394	+31.124%
2026-06-17	22.5000	24.3000	22.0000	23.9500	-5.709%	49	5,394	+13.987%
2026-06-16	24.6000	25.7000	24.5500	25.4000	+12.340%	13	5,394	+7.480%
2026-06-15	23.6600	24.0000	22.3100	22.6100	-15.948%	41	5,391	+20.743%
2026-06-12	26.0000	27.2200	26.0000	26.9000	+2.437%	7	5,378	+1.487%
2026-06-11	28.9000	29.1300	25.9200	26.2600	-11.344%	136	5,377	+3.960%
2026-06-10	27.9000	30.0600	27.9000	29.6200	+12.624%	1,765	5,383	-7.833%
2026-06-09	21.5000	29.6800	21.5000	26.3000	+10.924%	182	4,200	+3.802%
2026-06-08	24.4500	25.4000	23.5500	23.7100	-11.265%	202	4,201	+15.141%
2026-06-05	23.0700	27.3500	23.0700	26.7200	+30.980%	944	4,192	+2.171%
2026-06-04	23.7200	23.9600	19.8500	20.4000	+39.918%	258	3,352	+33.824%
2026-06-03	14.4400	14.8000	13.9100	14.5800	-4.393%	11	3,211	+87.243%
2026-06-02	15.5500	15.8500	14.5500	15.2500	-7.855%	43	3,208	+79.016%
2026-06-01	16.7300	17.3700	16.4500	16.5500	-9.066%	27	3,210	+64.955%
2026-05-29	17.7800	18.5500	17.6500	18.2000	-4.462%	51	3,214	+50.000%
2026-05-28	20.6800	20.6800	19.0400	19.0500	-7.748%	65	3,233	+43.307%
2026-05-27	21.2500	21.2500	20.6500	20.6500	+2.993%	3	3,229	+32.203%
2026-05-26	19.3000	20.0500	19.3000	20.0500	-7.604%	4	3,230	+36.160%
2026-05-22	22.4500	22.4500	21.7000	21.7000	-1.364%	22	3,240	+25.806%
2026-05-21	21.9000	22.1500	21.9000	22.0000	-0.136%	7	3,234	+24.091%
2026-05-20	21.5000	22.0300	21.5000	22.0300	-0.989%	14	3,234	+23.922%
2026-05-19	22.6000	22.6000	22.2500	22.2500	+1.136%	22	3,232	+22.697%
2026-05-18	22.0000	22.2000	21.9000	22.0000	+4.364%	8	3,232	+24.091%
2026-05-15	21.2700	21.2700	20.5000	21.0800	+9.450%	66	3,232	+29.507%
2026-05-14	21.0000	21.0000	19.0500	19.2600	-13.438%	84	3,232	+41.745%
2026-05-13	22.7500	23.3600	22.0000	22.2500	-1.766%	51	3,261	+22.697%
2026-05-12	21.1600	22.7400	21.1600	22.6500	+9.951%	23	3,261	+20.530%
2026-05-11	21.3700	21.3700	20.6000	20.6000	-2.830%	28	3,261	+32.524%
2026-05-08	21.5300	21.5300	20.5000	21.2000	-9.208%	29	3,258	+28.774%
2026-05-07	21.8200	23.8000	20.9900	23.3500	+10.926%	120	3,257	+16.916%
2026-05-06	21.2000	21.2500	21.0500	21.0500	+1.691%	17	3,264	+29.691%
2026-05-05	20.8000	21.2000	20.6000	20.7000	-7.589%	45	3,252	+31.884%
2026-05-04	22.4500	22.9500	22.1000	22.4000	+6.413%	12	3,253	+21.875%
2026-05-01	21.1500	21.4000	21.0100	21.0500	-4.318%	43	3,236	+29.691%
2026-04-30	22.7000	24.0000	22.0000	22.0000	-10.314%	132	3,236	+24.091%
2026-04-29	25.9500	25.9500	24.5000	24.5300	+4.383%	391	3,238	+11.292%
2026-04-27	24.1400	24.1400	23.5000	23.5000	-2.611%	8	2,963	+16.170%
2026-04-24	23.3500	24.7500	23.3500	24.1300	+2.463%	11	2,964	+13.137%
2026-04-23	22.9100	24.1000	22.4500	23.5500	+1.728%	35	2,964	+15.924%
2026-04-22	25.2000	25.2000	23.1500	23.1500	-10.962%	23	2,977	+17.927%
2026-04-21	26.6500	27.0200	25.8400	26.0000	-2.622%	71	2,949	+5.000%
2026-04-20	26.4700	27.3000	26.0000	26.7000	+4.094%	140	2,949	+2.247%
2026-04-17	26.0000	26.3000	25.6500	25.6500	-7.233%	488	2,994	+6.433%
2026-04-16	28.5500	28.5500	27.6500	27.6500	-3.423%	4	2,941	-1.266%
2026-04-15	29.0700	29.6100	28.3700	28.6300	-8.296%	218	2,940	-4.645%
2026-04-14	31.2700	31.6500	30.0500	31.2200	-1.203%	145	2,918	-12.556%
2026-04-13	33.6000	33.7500	31.6000	31.6000	-7.494%	126	2,883	-13.608%
2026-04-10	34.1500	35.0200	33.4700	34.1600	-9.630%	1,151	2,893	-20.082%
2026-04-09	38.1900	38.7500	37.1500	37.8000	-3.939%	259	2,830	-27.778%
2026-04-08	38.1000	41.1900	38.1000	39.3500	-13.554%	516	2,726	-30.623%
2026-04-07	46.0000	49.0500	45.5200	45.5200	-10.920%	132	3,008	-40.026%
2026-04-06	52.8500	52.8500	51.1000	51.1000	-2.852%	9	2,960	-46.575%
2026-04-02	52.6100	53.0000	52.4500	52.6000	+2.176%	5	2,963	-48.099%
2026-04-01	51.8700	51.8700	51.4800	51.4800	-3.830%	2	2,963	-46.970%
2026-03-31	58.5800	58.5800	53.4000	53.5300	-14.652%	88	2,964	-49.001%
2026-03-30	61.0300	63.7000	60.6400	62.7200	+7.104%	20	2,942	-56.473%
2026-03-27	56.8000	59.7700	56.8000	58.5600	+6.900%	15	2,947	-53.381%
2026-03-26	52.5000	54.7800	52.5000	54.7800	+6.721%	10	2,939	-50.164%
2026-03-25	50.2300	51.3300	50.2300	51.3300	+0.254%	2	2,937	-46.815%
2026-03-24	51.9000	51.9000	50.7400	51.2000	+5.242%	35	2,935	-46.680%
2026-03-23	48.6300	50.2800	48.6000	48.6500	-11.060%	17	2,932	-43.885%
2026-03-20	52.5500	54.7000	51.6500	54.7000	+8.532%	13	2,941	-50.091%
2026-03-19	54.6300	54.6300	50.4000	50.4000	-2.890%	43	2,939	-45.833%
2026-03-18	48.9800	51.9000	48.9800	51.9000	+2.468%	68	2,946	-47.399%
2026-03-17	51.8000	51.8000	50.4700	50.6500	+1.686%	5	2,899	-46.101%
2026-03-16	51.8000	51.8000	49.8100	49.8100	-6.319%	32	2,895	-45.192%
2026-03-13	48.8000	53.1700	48.8000	53.1700	+10.403%	17	2,889	-48.655%
2026-03-12	48.8500	48.8500	47.8000	48.1600	+2.796%	15	2,883	-43.314%
2026-03-11	46.0600	46.8500	46.0600	46.8500	-0.107%	14	2,876	-41.729%
2026-03-10	44.8000	47.0100	44.2000	46.9000	+2.357%	127	2,871	-41.791%
2026-03-09	46.7600	47.5000	45.5000	45.8200	-10.682%	1,271	2,891	-40.419%
2026-03-06	50.1300	51.3000	47.0000	51.3000	+2.662%	16	2,982	-46.784%
2026-03-05	49.9500	50.2500	46.7000	49.9700	-6.685%	120	2,984	-45.367%
2026-03-04	55.8400	55.8400	52.0500	53.5500	-5.722%	31	2,958	-49.020%
2026-03-03	58.3000	59.9500	56.6700	56.8000	+2.324%	39	2,960	-51.937%
2026-03-02	61.1000	61.1000	55.5100	55.5100	-2.237%	6	2,963	-50.820%
2026-02-27	57.5500	57.5500	56.1200	56.7800	+3.424%	25	2,962	-51.920%
2026-02-26	57.7700	60.6500	54.9000	54.9000	-0.543%	163	2,970	-50.273%
2026-02-24	55.1600	55.6500	54.2500	55.2000	+7.247%	18	2,847	-50.543%
2026-02-23	51.4700	51.4700	51.4700	51.4700	+2.143%	1	2,837	-46.959%
2026-02-19	50.1500	50.4000	49.8100	50.3900	-2.155%	11	2,838	-45.823%
2026-02-18	51.1400	51.5000	50.1100	51.5000	+0.881%	15	2,834	-46.990%
2026-02-17	57.7600	57.7600	51.0500	51.0500	-6.843%	41	2,835	-46.523%
2026-02-13	54.8300	55.0000	53.3200	54.8000	+1.953%	28	2,861	-50.182%
2026-02-12	51.1500	53.7500	51.1500	53.7500	+7.715%	72	2,861	-49.209%
2026-02-11	51.1500	51.7500	49.9000	49.9000	-0.399%	6	2,865	-45.291%
2026-02-10	48.2600	50.1000	48.2200	50.1000	+3.150%	110	2,865	-45.509%
2026-02-09	51.4300	51.4300	46.6900	48.5700	-7.221%	36	2,940	-43.792%
2026-02-06	55.5000	55.9000	51.9500	52.3500	-15.768%	38	2,964	-47.851%
2026-02-05	56.7300	62.1500	55.0000	62.1500	+0.975%	39	2,949	-56.074%
2026-02-04	59.4500	68.7300	59.4500	61.5500	+3.882%	27	2,958	-55.646%
2026-02-03	49.4000	60.8500	49.0000	59.2500	+14.493%	45	2,953	-53.924%
2026-02-02	51.1000	51.8600	50.2200	51.7500	-2.285%	57	2,941	-47.246%
2026-01-30	50.0700	53.5000	50.0700	52.9600	-0.320%	170	2,951	-48.452%
2026-01-29	51.0300	56.0500	51.0300	53.1300	+2.173%	10	2,817	-48.617%
2026-01-28	49.2900	53.4500	49.2900	52.0000	+0.971%	23	2,815	-47.500%
2026-01-27	52.4400	52.5200	50.8500	51.5000	-3.413%	13	2,814	-46.990%
2026-01-26	53.2500	54.7000	52.5100	53.3200	-5.074%	19	2,813	-48.800%
2026-01-23	56.8300	58.5000	55.6300	56.1700	+3.292%	37	2,813	-51.398%
2026-01-22	52.3500	54.3800	51.9300	54.3800	+1.645%	16	2,783	-49.798%
2026-01-21	51.5200	55.4900	51.5200	53.5000	+0.943%	703	2,773	-48.972%
2026-01-20	49.5500	53.0500	48.3000	53.0000	+16.817%	55	2,458	-48.491%
2026-01-16	46.7500	46.7500	44.8500	45.3700	-5.969%	3	2,440	-39.828%
2026-01-15	47.5000	48.3000	46.6100	48.2500	-2.525%	29	2,440	-43.420%
2026-01-14	46.0000	52.0000	46.0000	49.5000	+11.486%	194	2,451	-44.848%
2026-01-13	44.5400	44.6200	43.8800	44.4000	-1.770%	51	2,292	-38.514%
2026-01-12	45.4500	45.9500	44.7000	45.2000	-4.197%	107	2,254	-39.602%
2026-01-09	49.5100	49.5100	46.5000	47.1800	-8.601%	29	2,161	-42.136%
2026-01-08	49.3000	52.9000	49.3000	51.6200	+6.984%	102	2,173	-47.114%
2026-01-07	49.8700	51.0800	46.3500	48.2500	+0.416%	27	2,075	-43.420%
2026-01-06	49.2500	50.9500	47.0600	48.0500	-2.575%	73	2,064	-43.184%
2026-01-05	52.3300	52.3300	48.9100	49.3200	+3.613%	291	2,022	-44.647%
2026-01-02	44.3000	47.6000	44.3000	47.6000	+0.422%	12	1,787	-42.647%
2025-12-31	46.9000	47.4000	46.9000	47.4000	+2.709%	9	1,781	-42.405%
2025-12-30	46.1500	46.1500	46.1500	46.1500	-0.389%	5	1,781	-40.845%
2025-12-29	46.8800	46.8800	46.3300	46.3300	+2.048%	121	1,781	-41.075%
2025-12-26	45.4000	45.4000	45.4000	45.4000	-0.873%	3	1,662	-39.868%
2025-12-24	45.8000	45.8000	45.8000	45.8000	-6.911%	20	1,639	-40.393%
2025-12-23	49.2000	49.2000	49.2000	49.2000	+1.611%	1	1,639	-44.512%
2025-12-22	49.3800	49.3800	48.4200	48.4200	-5.059%	4	1,639	-43.618%
2025-12-19	51.0000	51.0000	51.0000	51.0000	-5.240%	1	1,626	-46.471%
2025-12-18	54.3000	55.5000	53.8200	53.8200	-5.777%	101	1,627	-49.275%
2025-12-17	53.2400	57.1200	53.2400	57.1200	+15.862%	155	1,571	-52.206%
2025-12-16	50.2500	52.0500	49.3000	49.3000	-4.011%	8	1,419	-44.625%
2025-12-15	48.9000	51.9500	48.9000	51.3600	+11.410%	38	1,414	-46.846%
2025-12-12	40.5000	47.0000	39.3000	46.1000	+32.662%	40	1,439	-40.781%
2025-12-11	36.9500	37.2500	34.7000	34.7500	+1.757%	24	1,410	-21.439%
2025-12-10	34.9500	35.0500	34.1500	34.1500	-5.428%	9	1,390	-20.059%
2025-12-09	36.1200	36.1200	36.1100	36.1100	-0.386%	35	1,385	-24.398%
2025-12-08	36.2500	36.2500	36.2500	36.2500	-14.906%	2	1,350	-24.690%
2025-12-03	42.6000	42.6000	42.6000	42.6000	+11.664%	2	1,348	-35.915%
2025-11-28	38.0000	38.1500	38.0000	38.1500	-2.728%	2	1,350	-28.440%
2025-11-26	40.4600	40.4600	39.1500	39.2200	-16.553%	81	1,335	-30.393%
2025-11-24	51.7600	51.7600	47.0000	47.0000	-9.875%	40	1,335	-41.915%
2025-11-20	50.4500	52.1500	50.4500	52.1500	+1.341%	7	1,337	-47.651%
2025-11-19	48.6000	51.4600	48.6000	51.4600	-2.167%	2	1,337	-46.949%
2025-11-17	52.6000	52.6000	52.6000	52.6000	-1.313%	1	1,339	-48.099%
2025-11-14	54.5600	54.5600	52.2400	53.3000	-1.388%	1,357	1,338	-48.780%
2025-11-13	54.0500	54.0500	54.0500	54.0500	+12.253%	1	164	-49.491%
2025-11-10	48.1500	48.1500	48.1500	48.1500	+2.229%	1	164	-43.302%
2025-11-05	47.1000	47.1000	47.1000	47.1000	+0.106%	1	163	-42.038%
2025-11-03	47.0500	47.1000	47.0500	47.0500	-1.569%	3	164	-41.977%
2025-10-24	47.8500	47.8500	47.8000	47.8000	-11.645%	2	164	-42.887%
2025-10-22	54.1000	54.1000	54.1000	54.1000	+6.391%	10	163	-49.538%
2025-10-20	50.8500	50.8500	50.8500	50.8500	-3.602%	1	163	-46.313%
2025-10-16	52.9000	52.9000	52.7500	52.7500	+6.890%	10	163	-48.246%
2025-10-15	49.3500	49.3500	49.3500	49.3500	+0.509%	3	161	-44.681%
2025-10-13	48.5300	49.1000	48.5300	49.1000	-15.316%	4	158	-44.399%
2025-10-10	57.7700	57.9800	57.7700	57.9800	+15.498%	2	157	-52.915%
2025-10-08	50.3000	50.3000	50.2000	50.2000	-2.995%	10	156	-45.618%
2025-10-03	51.7000	51.7500	51.7000	51.7500	+1.970%	6	146	-47.246%
2025-10-02	50.4500	50.7500	50.4500	50.7500	-0.490%	2	142	-46.207%
2025-10-01	51.0000	51.0000	51.0000	51.0000	-2.111%	1	141	-46.471%
2025-09-29	51.6500	52.1000	51.6500	52.1000	+4.766%	8	141	-47.601%
2025-09-24	51.6500	51.6500	49.7300	49.7300	-1.329%	4	141	-45.104%
2025-09-23	49.6700	50.4000	49.2000	50.4000	+0.800%	17	141	-45.833%
2025-09-22	47.9500	50.0000	47.6800	50.0000	+4.822%	13	134	-45.400%
2025-09-19	48.3700	48.8700	47.7000	47.7000	+1.706%	17	126	-42.767%
2025-09-18	46.9000	46.9000	46.9000	46.9000	+7.200%	10	123	-41.791%
2025-09-16	43.8500	43.8500	43.7500	43.7500	+2.220%	25	133	-37.600%
2025-09-15	43.1000	43.1000	42.8000	42.8000	+1.905%	30	133	-36.215%
2025-09-10	41.9800	42.0000	41.9200	42.0000	-12.317%	7	152	-35.000%
2025-09-09	45.9500	47.9000	45.9500	47.9000	+9.762%	26	147	-43.006%
2025-09-08	44.4500	44.4500	43.6400	43.6400	-10.482%	4	128	-37.443%
2025-09-05	44.0000	48.7500	44.0000	48.7500	-17.050%	49	130	-44.000%
2025-09-04	59.1000	59.1000	58.7700	58.7700	-5.514%	9	96	-53.548%
2025-09-03	62.4200	62.4200	62.2000	62.2000	+5.963%	2	89	-56.109%
2025-08-28	59.1000	59.1000	58.7000	58.7000	-14.244%	25	89	-53.492%
2025-08-21	68.2500	68.4500	68.2500	68.4500	+8.565%	12	64	-60.117%
2025-08-18	63.0500	63.0500	63.0500	63.0500	+3.496%	10	53	-56.701%
2025-08-11	60.9200	60.9200	60.9200	60.9200	-3.455%	1	43	-55.187%
2025-08-07	62.4500	63.1000	62.4500	63.1000	-0.237%	16	43	-56.735%
2025-08-06	63.7000	63.7000	62.8500	63.2500	-6.985%	26	29	-56.838%
2025-08-01	71.0000	71.0000	68.0000	68.0000	+2.999%	2	13	-59.853%
2025-07-31	66.0200	66.0200	66.0200	66.0200	-8.686%	10	12	-58.649%
2025-07-15	72.3000	72.3000	72.3000	72.3000	-18.992%	2	15	-62.241%
2025-06-18	89.2500	89.2500	89.2500	89.2500	-1.544%	1	13	-69.412%
2025-06-13	90.6500	90.6500	90.6500	90.6500	+3.754%	4	13	-69.884%
2025-06-04	87.1700	87.3700	87.1700	87.3700	-6.195%	2	11	-68.754%
2025-06-02	94.0000	94.0000	93.1400	93.1400	-11.623%	4	11	-70.689%
2025-05-16	105.3900	105.3900	105.3900	105.3900	+2.172%	2	13	-74.096%
2025-05-14	101.7700	103.1500	101.7700	103.1500	-17.697%	3	14	-73.534%
2025-05-01	125.3300	125.3300	125.3300	125.3300	-12.814%	6	11	-78.218%
2025-04-23	143.7500	143.7500	143.7500	143.7500	-13.534%	1	5	-81.009%
2025-04-07	166.2500	166.2500	166.2500	166.2500	+12.430%	1	5	-83.579%
2025-03-28	148.3400	148.3400	147.8700	147.8700	+11.786%	4	5	-81.538%
2025-03-21	132.2800	132.2800	132.2800	132.2800	+29.319%	4	3	-79.362%
2024-12-23	102.2900	102.2900	102.2900	102.2900	0.000%	1	1	-73.311%