Dark

AVGO20270115P330
AVGO Jan 15 2027 330.00 Put (AVGO270115P00330000)
option OPRA

EOD

Jul 1, 2026

31.15+6.314%(+1.85)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	30.9900	31.8500	30.8500	31.1500	+6.314%	56	4,313	0.000%
2026-06-30	30.0000	30.1500	29.1500	29.3000	-4.560%	50	4,301	+6.314%
2026-06-29	31.5500	33.4000	30.3300	30.7000	-7.808%	29	4,273	+1.466%
2026-06-26	33.5500	33.5500	31.0000	33.3000	+13.458%	457	4,271	-6.456%
2026-06-25	30.8400	30.8400	27.6500	29.3500	-2.003%	79	4,249	+6.133%
2026-06-24	28.7000	30.0500	27.6500	29.9500	+2.744%	66	4,207	+4.007%
2026-06-23	29.4000	29.4000	27.8600	29.1500	+12.331%	56	4,187	+6.861%
2026-06-22	25.9000	26.4500	25.6500	25.9500	+4.637%	30	4,165	+20.039%
2026-06-18	23.0000	24.8000	23.0000	24.8000	-9.158%	95	4,097	+25.605%
2026-06-17	27.2000	27.3000	25.4000	27.3000	-4.878%	43	4,097	+14.103%
2026-06-16	27.3000	29.5500	27.3000	28.7000	+11.025%	45	4,086	+8.537%
2026-06-15	27.5500	27.5500	25.8500	25.8500	-16.316%	47	4,091	+20.503%
2026-06-12	31.6000	31.6000	30.1500	30.8900	+5.427%	14	4,095	+0.842%
2026-06-11	31.8500	31.9000	29.1000	29.3000	-13.824%	30	4,096	+6.314%
2026-06-10	33.2300	34.0000	32.5000	34.0000	+9.501%	195	4,155	-8.382%
2026-06-09	26.3500	33.1000	26.3500	31.0500	+15.428%	21	4,079	+0.322%
2026-06-08	27.1800	28.8700	26.8500	26.9000	-11.397%	50	4,077	+15.799%
2026-06-05	26.5500	30.6000	26.5500	30.3600	+29.027%	123	4,075	+2.602%
2026-06-04	25.1500	26.8000	22.5000	23.5300	+43.040%	246	4,038	+32.384%
2026-06-03	17.8000	17.8000	16.4500	16.4500	-3.801%	8	4,012	+89.362%
2026-06-02	17.5800	18.0500	16.8800	17.1000	-13.198%	42	4,012	+82.164%
2026-06-01	19.8500	19.8500	19.0000	19.7000	-0.505%	81	4,022	+58.122%
2026-05-29	20.3500	21.3700	19.8000	19.8000	-10.204%	51	3,988	+57.323%
2026-05-28	22.2200	22.2200	22.0500	22.0500	-6.568%	2	3,957	+41.270%
2026-05-27	22.9500	24.3500	22.9500	23.6000	+1.856%	167	3,956	+31.992%
2026-05-26	22.1300	23.1700	21.6000	23.1700	-9.315%	56	3,917	+34.441%
2026-05-22	25.6000	25.6000	25.5500	25.5500	+1.349%	20	3,904	+21.918%
2026-05-21	25.5500	25.5500	24.8500	25.2100	+3.277%	82	3,853	+23.562%
2026-05-20	24.5300	24.5300	24.3900	24.4100	-3.250%	22	3,853	+27.612%
2026-05-19	26.5000	26.5000	25.2300	25.2300	+0.318%	4	3,843	+23.464%
2026-05-18	25.3500	25.3500	25.1500	25.1500	+3.711%	8	3,843	+23.857%
2026-05-15	23.9500	24.4500	23.3700	24.2500	+11.494%	126	3,843	+28.454%
2026-05-14	23.3000	23.5000	21.6500	21.7500	-14.370%	42	3,860	+43.218%
2026-05-13	26.0500	27.3500	24.8800	25.4000	-0.314%	211	3,775	+22.638%
2026-05-12	24.7500	26.1000	23.9000	25.4800	+6.834%	149	3,775	+22.253%
2026-05-11	23.3500	23.8500	23.3500	23.8500	+0.718%	16	3,775	+30.608%
2026-05-08	24.3700	24.5000	23.6800	23.6800	-13.671%	40	3,787	+31.546%
2026-05-07	24.4000	27.4300	24.0200	27.4300	+14.578%	64	3,772	+13.562%
2026-05-06	23.9800	25.0000	23.7300	23.9400	+2.308%	274	3,795	+30.117%
2026-05-05	23.7500	24.0200	22.6300	23.4000	-5.607%	518	3,764	+33.120%
2026-05-04	24.6700	26.1700	24.5200	24.7900	+3.551%	597	3,767	+25.656%
2026-05-01	26.4000	26.4000	23.7700	23.9400	-4.622%	109	3,943	+30.117%
2026-04-30	25.5500	27.4500	24.8800	25.1000	-9.712%	701	3,943	+24.104%
2026-04-29	28.9300	29.4000	27.8000	27.8000	-4.072%	824	3,643	+12.050%
2026-04-28	30.5200	30.8800	28.9000	28.9800	+9.981%	794	3,456	+7.488%
2026-04-27	26.8700	27.0000	26.3300	26.3500	+0.573%	345	3,290	+18.216%
2026-04-24	27.8200	27.8200	26.2000	26.2000	-3.712%	4	3,249	+18.893%
2026-04-23	25.5500	27.3000	25.0900	27.2100	+3.264%	42	3,248	+14.480%
2026-04-22	28.2100	28.2100	26.3500	26.3500	-10.950%	21	3,247	+18.216%
2026-04-21	29.8000	29.8000	29.1500	29.5900	-1.169%	8	3,233	+5.272%
2026-04-20	29.8000	30.3500	29.6000	29.9400	+3.064%	227	3,231	+4.041%
2026-04-17	30.1500	30.1500	29.0500	29.0500	-6.772%	345	3,178	+7.229%
2026-04-16	31.0000	31.1600	31.0000	31.1600	-2.473%	13	3,170	-0.032%
2026-04-15	32.1500	32.9000	31.9500	31.9500	-9.336%	170	3,174	-2.504%
2026-04-14	35.3000	35.3000	35.2400	35.2400	-1.427%	4	3,171	-11.606%
2026-04-13	39.0000	39.0000	35.7500	35.7500	-7.022%	291	3,168	-12.867%
2026-04-10	38.8000	38.8000	37.5400	38.4500	-8.994%	294	3,166	-18.986%
2026-04-09	43.0000	43.0000	42.2500	42.2500	-5.902%	16	2,939	-26.272%
2026-04-08	43.0000	45.7500	43.0000	44.9000	-11.961%	30	2,944	-30.624%
2026-04-07	53.1000	53.8000	50.1000	51.0000	-10.448%	544	2,938	-38.922%
2026-04-06	56.9500	56.9500	56.9500	56.9500	-0.611%	2	2,668	-45.303%
2026-04-01	57.3000	57.3000	57.3000	57.3000	-3.209%	133	2,681	-45.637%
2026-03-31	63.0600	63.6100	59.2000	59.2000	-14.967%	52	2,715	-47.382%
2026-03-30	67.6800	69.6200	67.6800	69.6200	+7.174%	10	2,761	-55.257%
2026-03-27	64.1800	64.9600	64.1800	64.9600	+14.669%	7	2,758	-52.047%
2026-03-25	55.2000	56.6500	55.2000	56.6500	+0.177%	49	2,765	-45.013%
2026-03-24	56.5500	56.5500	56.5500	56.5500	+0.712%	15	2,771	-44.916%
2026-03-23	56.1500	56.1500	56.1500	56.1500	-7.542%	2	2,771	-44.524%
2026-03-20	55.8100	60.7300	55.8100	60.7300	-0.573%	2	2,771	-48.707%
2026-03-19	61.0800	61.0800	61.0800	61.0800	+7.346%	2	2,773	-49.001%
2026-03-18	56.9000	56.9000	56.9000	56.9000	+0.887%	4	2,773	-45.255%
2026-03-17	55.8600	57.4900	55.4500	56.4000	-0.177%	36	2,769	-44.770%
2026-03-16	57.1200	57.1200	56.5000	56.5000	-3.320%	6	2,738	-44.867%
2026-03-13	53.4800	58.5600	53.4800	58.4400	+9.767%	10	2,743	-46.697%
2026-03-12	53.5500	54.0500	52.0000	53.2400	+2.939%	30	2,747	-41.491%
2026-03-11	50.9200	51.8000	50.4400	51.7200	-0.729%	78	2,750	-39.772%
2026-03-10	49.9200	52.1000	49.5000	52.1000	+3.066%	113	2,679	-40.211%
2026-03-09	58.1600	58.1600	50.2500	50.5500	-9.973%	138	2,728	-38.378%
2026-03-06	53.3200	56.2800	51.0000	56.1500	+2.221%	28	2,652	-44.524%
2026-03-05	54.9000	56.0600	51.8000	54.9300	-5.048%	167	2,634	-43.291%
2026-03-04	58.2500	58.2500	57.8500	57.8500	-8.682%	7	2,590	-46.154%
2026-03-03	64.1500	65.6500	62.6000	63.3500	+4.590%	16	2,592	-50.829%
2026-03-02	62.5500	62.5500	60.5700	60.5700	-3.320%	37	2,590	-48.572%
2026-02-27	62.2500	62.6500	62.2500	62.6500	+3.213%	7	2,593	-50.279%
2026-02-26	66.9500	66.9500	60.6000	60.7000	-0.082%	60	2,606	-48.682%
2026-02-24	60.2000	60.7500	60.2000	60.7500	+4.202%	6	2,587	-48.724%
2026-02-23	55.5000	58.3100	55.5000	58.3000	+2.731%	4	2,587	-46.569%
2026-02-20	56.4500	57.0500	56.4500	56.7500	+3.351%	9	2,588	-45.110%
2026-02-18	56.8200	56.8200	54.9100	54.9100	-3.667%	3	2,579	-43.271%
2026-02-17	63.7400	63.7400	56.1800	57.0000	-5.394%	40	2,577	-45.351%
2026-02-13	59.9000	60.2500	59.8300	60.2500	+2.032%	251	2,547	-48.299%
2026-02-12	55.6000	59.0500	55.6000	59.0500	+6.723%	18	2,547	-47.248%
2026-02-11	55.3300	55.3300	55.3300	55.3300	+1.263%	1	2,560	-43.701%
2026-02-10	53.6500	54.6400	53.6500	54.6400	+1.129%	6	2,561	-42.990%
2026-02-09	56.1500	56.1500	51.5200	54.0300	-5.558%	21	2,559	-42.347%
2026-02-06	59.6200	60.9100	57.2100	57.2100	-8.829%	48	2,564	-45.551%
2026-02-05	67.5000	67.5000	61.0000	62.7500	-6.761%	39	2,558	-50.359%
2026-02-04	67.3400	73.4200	67.3000	67.3000	+5.651%	10	2,539	-53.715%
2026-02-03	58.2300	66.4500	58.2300	63.7000	+12.943%	35	2,535	-51.099%
2026-02-02	56.2100	56.8700	55.8800	56.4000	-3.259%	29	2,518	-44.770%
2026-01-30	57.4200	58.7500	57.3800	58.3000	+0.344%	157	2,494	-46.569%
2026-01-29	57.5000	60.3000	57.5000	58.1000	+1.008%	29	2,441	-46.386%
2026-01-28	58.1300	58.6500	57.5200	57.5200	+1.590%	21	2,430	-45.845%
2026-01-27	57.5500	57.5500	56.1000	56.6200	-2.998%	49	2,424	-44.984%
2026-01-26	62.1200	62.1200	58.2300	58.3700	-5.443%	10	2,411	-46.634%
2026-01-23	63.8500	63.8500	61.3500	61.7300	+4.983%	166	2,410	-49.538%
2026-01-22	57.7100	58.8000	57.1900	58.8000	+0.513%	47	2,250	-47.024%
2026-01-21	58.0000	60.6600	57.3500	58.5000	+0.914%	14	2,227	-46.752%
2026-01-20	54.6500	57.9700	53.9900	57.9700	+16.523%	65	2,220	-46.265%
2026-01-16	50.8900	52.3700	49.5500	49.7500	-5.741%	38	2,155	-37.387%
2026-01-15	52.6800	52.7800	52.0300	52.7800	-3.598%	6	2,155	-40.981%
2026-01-14	54.7700	56.7500	54.7500	54.7500	+10.830%	177	2,158	-43.105%
2026-01-13	48.3900	49.7000	48.3900	49.4000	-0.584%	21	2,147	-36.943%
2026-01-12	51.2000	51.2000	49.4700	49.6900	-3.608%	11	2,142	-37.311%
2026-01-09	56.0000	56.0000	51.5500	51.5500	-9.147%	25	2,139	-39.573%
2026-01-08	57.0700	57.6700	56.7400	56.7400	+7.057%	47	2,126	-45.100%
2026-01-07	52.0500	53.0000	52.0000	53.0000	+1.923%	8	2,109	-41.226%
2026-01-06	51.9800	52.0000	51.9800	52.0000	-5.196%	5	2,103	-40.096%
2026-01-05	56.7000	56.9600	54.0500	54.8500	+3.237%	77	2,103	-43.209%
2026-01-02	52.9500	53.1300	52.5600	53.1300	+1.723%	17	2,049	-41.370%
2025-12-31	52.2300	52.2300	52.2300	52.2300	+2.613%	1	2,040	-40.360%
2025-12-30	50.9300	50.9500	50.9000	50.9000	-1.737%	81	2,040	-38.802%
2025-12-29	52.2400	52.2400	51.8000	51.8000	+2.757%	3	1,971	-39.865%
2025-12-26	50.4100	50.4100	50.4100	50.4100	-2.401%	3	1,969	-38.207%
2025-12-24	51.6500	51.6500	51.6500	51.6500	+1.275%	1	1,966	-39.690%
2025-12-23	53.2500	53.2500	51.0000	51.0000	-5.187%	8	1,966	-38.922%
2025-12-22	55.2000	55.2000	53.3300	53.7900	-5.216%	16	1,966	-42.090%
2025-12-19	56.2700	56.9000	56.1500	56.7500	-4.009%	40	1,956	-45.110%
2025-12-18	58.0500	60.1000	58.0500	59.1200	-5.544%	6	1,952	-47.311%
2025-12-17	57.5000	62.5900	57.5000	62.5900	+13.388%	6	1,952	-50.232%
2025-12-16	57.5000	57.5000	55.2000	55.2000	-3.158%	13	1,948	-43.569%
2025-12-15	55.5100	57.0000	55.2300	57.0000	+11.220%	102	1,935	-45.351%
2025-12-12	43.3000	51.2500	43.3000	51.2500	+32.772%	55	1,833	-39.220%
2025-12-11	40.8000	40.9500	38.4000	38.6000	-0.258%	16	1,808	-19.301%
2025-12-10	40.1100	40.1500	38.7000	38.7000	-4.609%	16	1,807	-19.509%
2025-12-08	40.4900	40.8000	40.3000	40.5700	-5.957%	158	1,793	-23.219%
2025-12-05	43.5000	43.5000	43.1400	43.1400	-4.431%	6	1,792	-27.793%
2025-12-04	45.1400	45.1400	45.1400	45.1400	-1.009%	3	1,792	-30.992%
2025-12-02	45.6000	45.6000	45.6000	45.6000	+5.190%	3	1,791	-31.689%
2025-12-01	43.3500	43.3500	43.3500	43.3500	+4.382%	1	1,788	-28.143%
2025-11-28	41.8200	41.8200	41.4000	41.5300	-4.638%	10	1,788	-24.994%
2025-11-26	44.7000	44.7000	43.3200	43.5500	-4.788%	7	1,788	-28.473%
2025-11-25	48.1000	49.0900	45.7400	45.7400	-7.409%	81	1,788	-31.898%
2025-11-24	56.6700	56.6700	49.4000	49.4000	-15.425%	57	1,784	-36.943%
2025-11-21	61.7900	61.7900	58.4100	58.4100	+5.395%	25	1,802	-46.670%
2025-11-20	48.6900	55.4200	48.6900	55.4200	+2.630%	21	1,791	-43.793%
2025-11-19	56.9800	56.9800	54.0000	54.0000	-5.956%	6	1,788	-42.315%
2025-11-14	60.3500	60.4500	57.4200	57.4200	-4.220%	28	1,786	-45.751%
2025-11-13	60.3000	60.3000	59.9500	59.9500	+14.847%	4	1,783	-48.040%
2025-11-10	52.5000	52.7000	52.2000	52.2000	-12.239%	8	1,783	-40.326%
2025-11-07	55.6000	60.2000	55.6000	59.4800	+9.238%	17	1,781	-47.629%
2025-11-04	50.7000	54.4500	50.7000	54.4500	+8.900%	4	1,780	-42.792%
2025-10-31	49.4200	50.0000	49.0200	50.0000	+2.522%	3	1,783	-37.700%
2025-10-29	48.7700	48.7700	48.7700	48.7700	-2.887%	1	1,782	-36.129%
2025-10-28	50.2200	50.2200	50.2200	50.2200	-1.529%	1	1,782	-37.973%
2025-10-27	51.0000	51.0000	51.0000	51.0000	-8.158%	1	1,783	-38.922%
2025-10-23	55.5500	55.5500	55.5300	55.5300	-1.960%	15	1,783	-43.904%
2025-10-21	57.0000	57.0000	56.6400	56.6400	+3.736%	1,001	1,762	-45.004%
2025-10-20	54.6000	54.6000	54.6000	54.6000	+2.535%	25	796	-42.949%
2025-10-13	53.7200	53.7200	53.2500	53.2500	-7.198%	23	796	-41.502%
2025-10-07	58.2500	58.2500	57.3800	57.3800	+1.738%	2	788	-45.713%
2025-10-03	56.5500	56.7000	56.4000	56.4000	-2.338%	7	788	-44.770%
2025-10-01	56.0000	57.7500	55.8500	57.7500	-2.663%	34	783	-46.061%
2025-09-30	59.3300	59.3300	59.3300	59.3300	+3.942%	1	752	-47.497%
2025-09-29	55.4500	57.0800	55.4500	57.0800	+1.838%	9	753	-45.427%
2025-09-25	57.7500	58.9000	56.0500	56.0500	+1.448%	4	746	-44.425%
2025-09-24	55.2500	55.2500	55.2500	55.2500	+2.031%	1	747	-43.620%
2025-09-23	54.1500	54.1500	54.1500	54.1500	+3.143%	7	746	-42.475%
2025-09-22	52.7900	53.0500	52.5000	52.5000	-0.095%	12	739	-40.667%
2025-09-19	54.6900	54.6900	52.4000	52.5500	+1.624%	160	734	-40.723%
2025-09-18	51.7100	51.7100	51.7100	51.7100	+6.839%	3	613	-39.760%
2025-09-16	48.4000	48.4000	48.4000	48.4000	+0.938%	1	610	-35.640%
2025-09-15	47.6500	47.9500	47.6500	47.9500	+1.697%	72	609	-35.036%
2025-09-12	47.9700	47.9700	47.1500	47.1500	-0.212%	2	539	-33.934%
2025-09-11	47.2300	47.2500	47.2300	47.2500	+3.053%	3	541	-34.074%
2025-09-10	47.3000	47.8900	45.1500	45.8500	-13.913%	533	541	-32.061%
2025-09-09	50.7200	53.2600	50.7200	53.2600	+5.340%	4	51	-41.513%
2025-09-08	49.0000	50.6500	48.4200	50.5600	-6.767%	16	50	-38.390%
2025-09-05	51.2000	54.2300	51.2000	54.2300	-16.569%	12	48	-42.559%
2025-09-04	65.2500	65.2500	65.0000	65.0000	-11.625%	6	40	-52.077%
2025-09-02	73.5500	73.5500	73.5500	73.5500	+4.698%	5	35	-57.648%
2025-08-29	70.2500	70.2500	70.2500	70.2500	+9.424%	1	40	-55.658%
2025-08-28	64.0000	64.2000	64.0000	64.2000	-8.612%	2	40	-51.480%
2025-08-27	70.2500	70.2500	70.2500	70.2500	-2.431%	1	39	-55.658%
2025-08-25	72.1900	72.1900	72.0000	72.0000	-3.485%	5	39	-56.736%
2025-08-21	74.6000	74.6000	74.6000	74.6000	+14.946%	11	34	-58.244%
2025-08-14	64.9000	64.9000	64.9000	64.9000	+1.012%	1	23	-52.003%
2025-08-12	64.2500	64.2500	64.2500	64.2500	-5.737%	20	24	-51.518%
2025-08-07	68.1600	68.1600	68.1600	68.1600	-1.560%	1	4	-54.299%
2025-07-30	69.2400	69.2400	69.2400	69.2400	-3.726%	1	3	-55.012%
2025-07-28	71.9200	71.9200	71.9200	71.9200	-16.614%	1	3	-56.688%
2025-07-02	86.2500	86.2500	86.2500	86.2500	-51.216%	3	3	-63.884%
2025-04-07	175.9500	176.8000	175.9500	176.8000	+5.963%	2	2	-82.381%
2025-03-31	166.8500	166.8500	166.8500	166.8500	+9.820%	2	2	-81.331%
2025-03-26	151.9300	151.9300	151.9300	151.9300	+40.624%	1	2	-79.497%
2024-12-17	108.0400	108.0400	108.0400	108.0400	0.000%	3	3	-71.168%