Dark

AVGO20270115P340
AVGO Jan 15 2027 340.00 Put (AVGO270115P00340000)
option OPRA

EOD

Aug 20, 2026

27.95-2.102%(-0.60)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	28.1500	28.6000	27.8000	27.9500	-2.102%	68	4,141	0.000%
2026-08-19	27.0000	30.5300	27.0000	28.5500	+15.822%	88	4,109	-2.102%
2026-08-18	23.8900	24.9500	23.8000	24.6500	+16.274%	17	4,066	+13.387%
2026-08-17	21.2000	21.3500	20.0000	21.2000	-2.304%	26	4,052	+31.840%
2026-08-14	19.6300	22.5500	19.6300	21.7000	+26.901%	67	4,054	+28.802%
2026-08-13	16.5500	17.1000	16.4500	17.1000	-3.662%	149	4,024	+63.450%
2026-08-12	16.5800	17.7500	16.0000	17.7500	+1.140%	52	4,028	+57.465%
2026-08-11	17.5000	18.0000	17.0600	17.5500	+2.752%	336	4,019	+59.259%
2026-08-10	17.2000	17.6000	17.0800	17.0800	-3.503%	20	4,032	+63.642%
2026-08-07	18.7000	18.8500	17.7000	17.7000	-11.940%	15	4,034	+57.910%
2026-08-06	20.1000	20.1000	19.6600	20.1000	-5.634%	3	4,028	+39.055%
2026-08-05	21.4500	21.4500	21.3000	21.3000	-4.911%	11	4,028	+31.221%
2026-08-04	23.6000	23.8500	22.0000	22.4000	-16.821%	104	4,039	+24.777%
2026-08-03	30.5500	30.7000	26.7700	26.9300	-5.176%	23	4,108	+3.788%
2026-07-31	28.4800	29.2000	28.4000	28.4000	-6.732%	12	4,090	-1.585%
2026-07-30	31.1500	31.1500	29.3000	30.4500	+0.164%	19	4,083	-8.210%
2026-07-29	30.7000	30.7000	30.4000	30.4000	-7.795%	24	4,082	-8.059%
2026-07-28	32.9700	32.9700	32.9700	32.9700	+3.192%	1	4,081	-15.226%
2026-07-27	31.1000	32.5500	31.1000	31.9500	-0.776%	53	4,081	-12.520%
2026-07-24	31.5000	32.2000	30.3500	32.2000	+8.418%	33	4,090	-13.199%
2026-07-23	29.0000	30.4000	28.6000	29.7000	+3.665%	64	4,092	-5.892%
2026-07-22	30.0000	30.0000	28.5000	28.6500	-7.878%	519	4,068	-2.443%
2026-07-21	31.0500	31.1000	31.0500	31.1000	-5.615%	2	4,453	-10.129%
2026-07-20	33.5600	33.5900	32.5500	32.9500	-9.825%	49	4,453	-15.175%
2026-07-17	38.8800	38.8800	34.6200	36.5400	+7.187%	422	4,460	-23.508%
2026-07-16	33.6500	34.0900	33.6500	34.0900	+15.169%	27	4,144	-18.011%
2026-07-15	29.1500	30.9000	28.5500	29.6000	-3.583%	46	4,145	-5.574%
2026-07-14	30.7400	30.7400	29.1200	30.7000	-1.760%	67	4,149	-8.958%
2026-07-13	30.9500	31.4500	29.5000	31.2500	+7.388%	745	4,054	-10.560%
2026-07-10	28.9500	29.2500	28.4000	29.1000	+0.207%	35	3,666	-3.952%
2026-07-09	28.8500	29.6500	27.9500	29.0400	-7.220%	50	3,655	-3.753%
2026-07-08	33.2000	33.2000	30.4000	31.3000	-14.992%	41	3,631	-10.703%
2026-07-07	37.9500	37.9500	34.9500	36.8200	+8.870%	35	3,614	-24.090%
2026-07-06	33.2200	34.9000	33.0000	33.8200	-14.466%	36	3,599	-17.357%
2026-07-02	36.8500	39.6000	36.8500	39.5400	+9.803%	17	3,592	-29.312%
2026-07-01	35.0600	36.2000	35.0600	36.0100	+9.453%	72	3,592	-22.383%
2026-06-30	34.4000	34.4000	32.9000	32.9000	-5.812%	18	3,595	-15.046%
2026-06-29	38.4000	38.4000	34.9300	34.9300	-4.170%	20	3,600	-19.983%
2026-06-26	36.3500	36.8800	35.4000	36.4500	+9.459%	67	3,600	-23.320%
2026-06-25	32.6500	33.7000	31.5500	33.3000	-5.398%	227	3,582	-16.066%
2026-06-24	32.6000	35.2000	31.5000	35.2000	+6.731%	228	3,424	-20.597%
2026-06-23	33.3100	33.3100	32.0000	32.9800	+11.231%	64	3,491	-15.252%
2026-06-22	28.1100	30.1000	28.1100	29.6500	+7.428%	52	3,490	-5.734%
2026-06-18	27.2000	27.7500	26.8000	27.6000	-12.242%	44	3,484	+1.268%
2026-06-17	30.6000	31.4500	29.2500	31.4500	-4.985%	12	3,484	-11.129%
2026-06-16	32.1000	33.4000	32.0000	33.1000	+11.636%	26	3,485	-15.559%
2026-06-15	31.1100	31.2200	29.5000	29.6500	-14.799%	2,036	3,480	-5.734%
2026-06-12	35.2000	35.2000	34.6600	34.8000	-2.247%	201	3,548	-19.684%
2026-06-11	36.9500	37.0000	35.6000	35.6000	-5.445%	17	3,514	-21.489%
2026-06-10	37.3700	38.2100	36.3900	37.6500	+8.815%	50	3,505	-25.764%
2026-06-09	32.3000	38.1300	31.8000	34.6000	+13.072%	11	3,468	-19.220%
2026-06-08	31.0800	32.7900	30.6000	30.6000	-12.421%	63	3,467	-8.660%
2026-06-05	31.2000	34.9400	30.8500	34.9400	+27.985%	1,126	3,334	-20.006%
2026-06-04	30.8000	30.8000	27.2500	27.3000	+50.662%	133	2,525	+2.381%
2026-06-03	20.2000	20.2000	18.1200	18.1200	-7.786%	216	2,523	+54.249%
2026-06-02	19.3200	20.8000	18.9000	19.6500	-11.287%	56	2,587	+42.239%
2026-06-01	21.6000	22.4200	21.6000	22.1500	-9.592%	112	2,550	+26.185%
2026-05-29	23.5000	24.5000	23.5000	24.5000	-3.124%	2	2,491	+14.082%
2026-05-28	27.8000	27.8000	25.2900	25.2900	-5.740%	4	2,491	+10.518%
2026-05-27	25.4000	27.5000	25.4000	26.8300	+2.405%	10	2,493	+4.174%
2026-05-26	25.0800	26.2000	24.4500	26.2000	-6.595%	21	2,494	+6.679%
2026-05-22	28.6900	28.6900	27.9500	28.0500	-1.648%	5	2,488	-0.357%
2026-05-21	27.4500	28.6000	27.2500	28.5200	+1.857%	37	2,487	-1.999%
2026-05-20	27.8500	28.1500	27.4900	28.0000	-3.114%	37	2,487	-0.179%
2026-05-19	28.8000	30.8000	28.7500	28.9000	+3.957%	89	2,550	-3.287%
2026-05-18	28.5000	29.0000	27.8000	27.8000	+13.469%	28	2,550	+0.540%
2026-05-14	26.8900	26.8900	24.4500	24.5000	-14.336%	40	2,550	+14.082%
2026-05-13	30.7000	30.7000	28.1000	28.6000	+4.000%	103	2,526	-2.273%
2026-05-12	28.0000	28.0000	26.9500	27.5000	+4.206%	12	2,526	+1.636%
2026-05-11	26.2500	26.7000	26.2500	26.3900	-0.901%	171	2,526	+5.911%
2026-05-08	27.4000	27.4000	26.6300	26.6300	-13.116%	24	2,549	+4.957%
2026-05-07	27.3600	30.6600	26.7500	30.6500	+13.645%	40	2,550	-8.809%
2026-05-06	27.2800	27.6000	26.8500	26.9700	+3.532%	105	2,550	+3.634%
2026-05-05	26.7200	26.9000	26.0500	26.0500	-8.275%	32	2,531	+7.294%
2026-05-04	27.7000	29.5000	27.7000	28.4000	+5.419%	105	2,528	-1.585%
2026-05-01	26.9900	26.9900	26.9400	26.9400	-5.007%	2	2,528	+3.749%
2026-04-30	28.9200	30.7500	28.3600	28.3600	-9.682%	513	2,528	-1.446%
2026-04-29	32.4000	33.1600	31.3800	31.4000	-7.918%	473	2,350	-10.987%
2026-04-28	32.9500	34.3000	32.9500	34.1000	+13.402%	41	2,484	-18.035%
2026-04-27	29.7800	30.7200	29.3500	30.0700	+0.602%	907	2,496	-7.050%
2026-04-24	29.7500	29.8900	29.4000	29.8900	-2.288%	112	2,478	-6.490%
2026-04-23	28.7000	30.5900	28.7000	30.5900	+4.403%	78	2,443	-8.630%
2026-04-22	31.8000	31.8000	29.3000	29.3000	-10.942%	512	2,378	-4.608%
2026-04-21	33.2000	33.2000	32.6000	32.9000	-1.937%	16	2,588	-15.046%
2026-04-20	32.6600	34.0000	32.6600	33.5500	+3.709%	163	2,588	-16.692%
2026-04-17	33.5900	33.8000	32.3500	32.3500	-5.959%	357	2,585	-13.601%
2026-04-16	35.2000	35.6000	34.4000	34.4000	-4.178%	29	2,526	-18.750%
2026-04-15	36.3200	37.2000	35.4500	35.9000	-8.208%	28	2,505	-22.145%
2026-04-14	39.2000	39.5000	38.5000	39.1100	-1.610%	207	2,505	-28.535%
2026-04-13	42.8000	42.8500	39.7500	39.7500	-6.580%	93	2,325	-29.686%
2026-04-10	42.0000	43.1200	41.6000	42.5500	-9.660%	74	2,253	-34.313%
2026-04-09	47.9700	48.0000	46.0000	47.1000	-3.681%	437	2,281	-40.658%
2026-04-08	47.3000	49.9000	47.3000	48.9000	-11.987%	192	2,081	-42.843%
2026-04-07	59.2000	59.2000	55.5600	55.5600	-11.599%	5	2,003	-49.694%
2026-04-06	63.6300	63.6300	62.8500	62.8500	-1.843%	23	2,005	-55.529%
2026-04-02	64.0300	64.0300	64.0300	64.0300	-0.882%	1	1,997	-56.349%
2026-04-01	63.0500	64.6500	63.0500	64.6000	-2.180%	20	1,997	-56.734%
2026-03-31	65.4800	66.5800	65.4800	66.0400	-13.242%	100	1,988	-57.677%
2026-03-30	73.1900	76.1200	73.1900	76.1200	+10.881%	2	2,022	-63.282%
2026-03-27	69.3100	69.3100	68.6500	68.6500	+2.234%	17	2,024	-59.286%
2026-03-26	63.9100	67.1500	63.9100	67.1500	+9.098%	19	2,039	-58.377%
2026-03-25	61.5000	61.5500	61.5000	61.5500	+1.736%	2	2,037	-54.590%
2026-03-23	60.5000	60.5000	60.5000	60.5000	-5.601%	3	2,039	-53.802%
2026-03-20	64.3500	64.3500	64.0900	64.0900	-2.153%	3	2,041	-56.389%
2026-03-19	65.5500	65.5500	65.5000	65.5000	+2.472%	2	2,041	-57.328%
2026-03-18	63.0100	63.9500	62.8100	63.9200	+3.097%	292	2,049	-56.273%
2026-03-17	62.9500	63.1500	62.0000	62.0000	+2.905%	13	1,975	-54.919%
2026-03-16	62.7600	62.7600	60.0500	60.2500	-6.094%	3	1,987	-53.610%
2026-03-13	59.6000	64.1600	59.6000	64.1600	+9.227%	15	1,985	-56.437%
2026-03-12	58.0000	59.1500	58.0000	58.7400	+2.157%	22	1,987	-52.417%
2026-03-11	55.9200	57.5000	55.9200	57.5000	+1.322%	6	1,982	-51.391%
2026-03-10	54.2200	56.9000	53.7600	56.7500	+2.381%	15	1,981	-50.749%
2026-03-09	58.2000	58.2000	55.1000	55.4300	+361.917%	6	1,986	-49.576%
2026-03-07	11.5500	12.0000	11.5500	12.0000	-80.661%	10	1,999	+132.917%
2026-03-06	58.9500	62.0500	56.4200	62.0500	+3.936%	25	2,005	-54.956%
2026-03-05	61.9500	62.0800	57.3000	59.7000	-7.255%	139	2,005	-53.183%
2026-03-04	64.5500	64.6000	63.6500	64.3700	-6.029%	308	2,082	-56.579%
2026-03-03	70.2500	70.8000	68.5000	68.5000	+0.735%	13	2,097	-59.197%
2026-03-02	71.9600	71.9600	68.0000	68.0000	+0.890%	53	2,087	-58.897%
2026-02-27	68.1500	68.5500	67.4000	67.4000	-4.112%	10	2,075	-58.531%
2026-02-26	73.0000	73.0000	70.2900	70.2900	+10.693%	10	2,073	-60.236%
2026-02-25	61.8000	63.5000	61.8000	63.5000	-5.153%	2	2,074	-55.984%
2026-02-24	66.1700	66.9500	66.1700	66.9500	+4.872%	4	2,074	-58.252%
2026-02-23	61.3000	64.0700	60.5000	63.8400	+2.390%	8	2,074	-56.219%
2026-02-20	60.7900	62.3500	60.3500	62.3500	+0.646%	13	2,070	-55.172%
2026-02-19	61.3500	61.9500	60.9000	61.9500	+1.225%	5	2,064	-54.883%
2026-02-18	61.2000	61.4000	60.5000	61.2000	-1.051%	94	2,075	-54.330%
2026-02-17	69.7400	69.7400	61.8500	61.8500	-6.472%	8	1,997	-54.810%
2026-02-13	65.1800	66.1500	64.3500	66.1300	+1.738%	29	1,997	-57.735%
2026-02-12	60.9500	65.0000	60.9500	65.0000	+8.153%	29	1,997	-57.000%
2026-02-11	60.0500	60.1000	60.0500	60.1000	+0.418%	2	2,012	-53.494%
2026-02-10	59.0000	59.8500	58.3900	59.8500	+3.726%	19	2,012	-53.300%
2026-02-09	60.0200	61.4000	57.2500	57.7000	-8.688%	31	2,010	-51.560%
2026-02-06	69.2400	69.2400	62.9800	63.1900	-15.181%	6	2,006	-55.768%
2026-02-05	70.2000	74.5000	68.4000	74.5000	+0.676%	19	2,007	-62.483%
2026-02-04	72.6300	79.3000	72.6300	74.0000	+1.579%	6	2,011	-62.230%
2026-02-03	68.4000	72.8500	68.4000	72.8500	+16.934%	18	2,012	-61.633%
2026-02-02	63.4500	63.4500	61.0000	62.3000	-1.735%	43	2,005	-55.136%
2026-01-30	62.0000	64.0000	61.8000	63.4000	+0.079%	19	1,977	-55.915%
2026-01-29	64.7000	65.7500	63.3500	63.3500	+1.931%	11	1,972	-55.880%
2026-01-28	63.3000	64.4800	61.3800	62.1500	-0.480%	347	1,958	-55.028%
2026-01-27	64.0000	64.0000	62.2100	62.4500	-2.620%	6	1,832	-55.244%
2026-01-26	66.1700	66.1700	64.1300	64.1300	-5.385%	31	1,826	-56.417%
2026-01-23	69.7500	69.7500	67.4500	67.7800	+6.238%	24	1,835	-58.764%
2026-01-22	62.6700	63.8000	62.6700	63.8000	-0.499%	14	1,836	-56.191%
2026-01-21	63.0500	65.9500	63.0500	64.1200	+1.375%	119	1,831	-56.410%
2026-01-20	59.6000	63.2500	59.5500	63.2500	+11.591%	28	1,739	-55.810%
2026-01-16	57.7200	58.2000	56.6800	56.6800	-3.523%	20	1,718	-50.688%
2026-01-15	57.1700	58.8200	57.0500	58.7500	-3.117%	5	1,718	-52.426%
2026-01-14	58.7500	62.4000	58.7500	60.6400	+11.286%	117	1,716	-53.908%
2026-01-13	53.5000	54.4900	53.5000	54.4900	-0.165%	18	1,602	-48.706%
2026-01-12	55.5000	56.2700	54.5800	54.5800	-4.714%	19	1,588	-48.791%
2026-01-09	60.4000	60.4000	56.5700	57.2800	-7.538%	10	1,598	-51.205%
2026-01-08	60.0000	63.3000	60.0000	61.9500	+8.399%	7	1,594	-54.883%
2026-01-07	61.5900	61.5900	56.3500	57.1500	-1.905%	90	1,592	-51.094%
2026-01-06	61.6000	61.6000	57.6900	58.2600	-2.216%	456	1,596	-52.025%
2026-01-05	60.0000	60.9200	59.0400	59.5800	+2.196%	82	1,369	-53.088%
2026-01-02	54.8400	58.3000	53.7500	58.3000	+2.102%	8	1,305	-52.058%
2025-12-31	56.8500	57.1000	56.8500	57.1000	+2.147%	11	1,303	-51.051%
2025-12-30	56.0500	56.0500	55.9000	55.9000	-0.816%	9	1,303	-50.000%
2025-12-29	56.9200	56.9200	56.3600	56.3600	+1.458%	2	1,299	-50.408%
2025-12-26	55.5300	55.5500	55.5300	55.5500	-0.198%	102	1,300	-49.685%
2025-12-24	55.4800	55.6600	55.4800	55.6600	-1.049%	3	1,203	-49.784%
2025-12-23	59.3500	59.9700	56.2300	56.2500	-4.272%	6	1,203	-50.311%
2025-12-22	60.1200	60.4700	58.7600	58.7600	-2.908%	11	1,203	-52.434%
2025-12-19	60.7500	62.3800	60.5200	60.5200	-8.024%	42	1,202	-53.817%
2025-12-18	66.5000	66.7800	65.6900	65.8000	-2.040%	15	1,173	-57.523%
2025-12-17	60.6000	68.5000	60.6000	67.1700	+10.659%	41	1,161	-58.389%
2025-12-16	59.9200	62.9000	59.4500	60.7000	-1.700%	86	1,131	-53.954%
2025-12-15	58.3000	62.2800	58.3000	61.7500	+9.778%	138	1,059	-54.737%
2025-12-12	50.2500	56.2500	50.0000	56.2500	+32.509%	134	930	-50.311%
2025-12-11	43.9400	44.2000	42.3500	42.4500	+3.410%	7	829	-34.158%
2025-12-10	41.2200	41.2200	41.0500	41.0500	-6.492%	7	829	-31.912%
2025-12-09	45.8000	45.8000	43.9000	43.9000	-11.134%	2	828	-36.333%
2025-12-04	49.4500	49.4500	49.4000	49.4000	+3.673%	47	829	-43.421%
2025-12-02	47.6500	47.6500	47.6500	47.6500	-3.347%	1	791	-41.343%
2025-12-01	49.1000	49.3000	47.9900	49.3000	+3.921%	4	791	-43.306%
2025-11-26	49.9700	49.9700	47.4400	47.4400	-12.148%	2	788	-41.083%
2025-11-25	54.1300	54.1300	54.0000	54.0000	-1.280%	2	788	-48.241%
2025-11-24	61.7000	61.7000	54.7000	54.7000	-15.521%	115	790	-48.903%
2025-11-21	64.3000	69.6200	64.3000	64.7500	+3.451%	244	766	-56.834%
2025-11-20	54.8000	62.9500	52.7500	62.5900	+5.370%	64	562	-55.344%
2025-11-19	59.4000	59.4000	59.4000	59.4000	-4.194%	2	560	-52.946%
2025-11-18	62.0000	62.0000	61.9500	62.0000	-3.201%	70	559	-54.919%
2025-11-17	62.8000	64.1000	62.8000	64.0500	+1.105%	31	511	-56.362%
2025-11-14	63.4000	63.4000	63.3500	63.3500	-2.688%	2	510	-55.880%
2025-11-13	64.3000	65.1000	64.3000	65.1000	+11.016%	43	510	-57.066%
2025-11-12	58.6400	58.6400	58.6400	58.6400	+1.983%	1	467	-52.336%
2025-11-10	57.5000	57.5000	57.5000	57.5000	-10.142%	1	467	-51.391%
2025-11-07	65.0000	65.5500	63.9900	63.9900	+13.357%	18	466	-56.321%
2025-11-05	56.3000	56.4500	56.3000	56.4500	-5.046%	3	464	-50.487%
2025-11-04	59.3500	59.4500	59.3500	59.4500	+5.501%	22	463	-52.986%
2025-11-03	56.3500	56.3500	56.3500	56.3500	+0.715%	3	461	-50.399%
2025-10-31	55.9500	55.9500	55.9500	55.9500	+3.900%	1	461	-50.045%
2025-10-30	53.6400	53.8500	52.9100	53.8500	+4.179%	32	462	-48.097%
2025-10-29	50.7200	52.7500	50.7200	51.6900	-15.193%	108	434	-45.928%
2025-10-23	60.9500	60.9500	60.9500	60.9500	-1.694%	1	345	-54.143%
2025-10-21	62.0000	62.0000	62.0000	62.0000	+0.731%	1	345	-54.919%
2025-10-15	58.9000	61.5500	58.1000	61.5500	-0.565%	149	345	-54.590%
2025-10-14	62.7900	62.7900	61.9000	61.9000	+5.812%	64	253	-54.847%
2025-10-13	61.5500	61.5500	57.7500	58.5000	-12.543%	53	211	-52.222%
2025-10-10	64.4500	66.8900	64.4500	66.8900	+12.081%	110	200	-58.215%
2025-10-09	59.6800	59.6800	59.6800	59.6800	-0.699%	1	132	-53.167%
2025-10-08	60.1000	60.1000	60.1000	60.1000	-4.070%	1	132	-53.494%
2025-10-06	60.5800	62.6500	60.5800	62.6500	+2.286%	3	131	-55.387%
2025-10-03	61.9500	61.9500	61.2500	61.2500	+0.114%	85	129	-54.367%
2025-10-02	59.9700	61.1800	59.9700	61.1800	-0.907%	14	113	-54.315%
2025-10-01	61.7400	61.7400	61.7400	61.7400	-4.942%	1	100	-54.730%
2025-09-30	64.9500	64.9500	64.9500	64.9500	+4.254%	15	99	-56.967%
2025-09-29	60.6500	62.3000	60.6500	62.3000	+2.890%	8	84	-55.136%
2025-09-24	60.8000	60.8000	60.5500	60.5500	+2.280%	6	80	-53.840%
2025-09-23	59.0900	59.4900	59.0900	59.2000	-2.230%	10	84	-52.787%
2025-09-22	57.4000	60.5500	57.4000	60.5500	+5.304%	14	76	-53.840%
2025-09-19	57.4000	57.5000	57.4000	57.5000	+2.404%	3	71	-51.391%
2025-09-17	56.3600	57.1200	56.1200	56.1500	+6.648%	11	71	-50.223%
2025-09-16	52.6500	52.6500	52.6500	52.6500	+1.719%	1	68	-46.914%
2025-09-15	51.7600	51.7600	51.7600	51.7600	+0.097%	1	68	-46.001%
2025-09-12	52.5700	52.5700	51.7100	51.7100	+0.505%	3	68	-45.949%
2025-09-11	52.1300	52.1300	51.4500	51.4500	-2.019%	3	68	-45.675%
2025-09-10	51.3000	52.5100	49.6000	52.5100	-9.450%	15	67	-46.772%
2025-09-09	54.0000	57.9900	54.0000	57.9900	+4.205%	42	67	-51.802%
2025-09-08	54.6500	55.6500	52.8500	55.6500	-4.085%	15	63	-49.775%
2025-09-05	53.7500	59.0700	53.7500	58.0200	-29.373%	58	54	-51.827%
2025-08-21	82.1500	82.1500	82.1500	82.1500	+1.885%	1	2	-65.977%
2025-07-21	80.6300	80.6300	80.6300	80.6300	-56.381%	1	2	-65.335%
2025-04-07	184.8500	184.8500	184.8500	184.8500	0.000%	1	1	-84.880%