Dark

AVGO20270115P350
AVGO Jan 15 2027 350.00 Put (AVGO270115P00350000)
option OPRA

EOD

Jul 1, 2026

40.50+8.289%(+3.10)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	39.2500	40.7500	39.2500	40.5000	+8.289%	43	5,696	0.000%
2026-06-30	38.6000	38.6900	37.1200	37.4000	-6.030%	26	5,695	+8.289%
2026-06-29	40.7600	40.7600	39.1000	39.8000	-4.511%	357	5,702	+1.759%
2026-06-26	42.3800	42.3800	39.7300	41.6800	+11.355%	67	5,351	-2.831%
2026-06-25	38.5700	38.5700	36.5000	37.4300	-2.144%	94	5,360	+8.202%
2026-06-24	38.0000	38.9500	35.9000	38.2500	+1.057%	130	5,329	+5.882%
2026-06-23	38.8700	38.8700	36.2500	37.8500	+13.357%	104	5,405	+7.001%
2026-06-22	32.5500	34.2000	32.3000	33.3900	+7.122%	76	5,353	+21.294%
2026-06-18	30.8300	31.6000	29.8500	31.1700	-12.073%	145	5,325	+29.933%
2026-06-17	35.0000	35.5000	32.7000	35.4500	-4.189%	89	5,325	+14.245%
2026-06-16	35.5000	37.9700	35.3000	37.0000	+10.349%	72	5,340	+9.459%
2026-06-15	35.2300	35.5400	33.4000	33.5300	-15.049%	72	5,302	+20.787%
2026-06-12	41.0000	41.0000	39.0000	39.4700	+3.001%	216	5,266	+2.610%
2026-06-11	41.0500	42.0800	38.3200	38.3200	-10.363%	71	5,090	+5.689%
2026-06-10	40.0000	42.8800	40.0000	42.7500	+18.159%	355	5,086	-5.263%
2026-06-09	33.0000	43.2300	32.0000	36.1800	+4.870%	132	5,083	+11.940%
2026-06-08	34.3800	36.7700	34.3800	34.5000	-10.784%	88	5,085	+17.391%
2026-06-05	33.2000	39.1700	33.2000	38.6700	+26.538%	151	5,074	+4.732%
2026-06-04	32.0500	35.6100	29.4000	30.5600	+40.506%	3,547	5,044	+32.526%
2026-06-03	20.9500	23.2800	20.3000	21.7500	-0.458%	265	4,669	+86.207%
2026-06-02	21.9600	23.0700	21.7000	21.8500	-12.249%	158	4,516	+85.355%
2026-06-01	25.5600	25.5600	24.5500	24.9000	-3.037%	206	4,506	+62.651%
2026-05-29	26.2000	27.6500	25.4000	25.6800	-7.792%	74	4,473	+57.710%
2026-05-28	29.6300	29.6300	27.8500	27.8500	-8.987%	82	4,489	+45.422%
2026-05-27	28.5000	31.3000	28.5000	30.6000	+3.030%	68	4,413	+32.353%
2026-05-26	28.6000	29.8000	27.6500	29.7000	-6.161%	42	4,454	+36.364%
2026-05-22	31.0700	31.7000	31.0700	31.6500	-0.784%	13	4,448	+27.962%
2026-05-21	31.4500	32.3500	31.4000	31.9000	+2.903%	64	4,383	+26.959%
2026-05-20	32.2500	32.7700	30.8500	31.0000	-6.429%	98	4,383	+30.645%
2026-05-19	33.9500	34.2500	33.0000	33.1300	+3.823%	12	4,355	+22.246%
2026-05-18	32.0000	32.4500	31.8600	31.9100	+4.418%	20	4,355	+26.919%
2026-05-15	29.0000	31.1300	29.0000	30.5600	+9.143%	46	4,355	+32.526%
2026-05-14	29.1300	29.1300	27.3500	28.0000	-13.447%	80	4,332	+44.643%
2026-05-13	34.5000	34.5000	31.7500	32.3500	+1.730%	75	4,274	+25.193%
2026-05-12	30.9000	33.4000	30.9000	31.8000	+6.000%	13	4,274	+27.358%
2026-05-11	29.8500	30.0000	29.5700	30.0000	0.000%	16	4,274	+35.000%
2026-05-08	31.1400	31.3400	29.4600	30.0000	-11.111%	159	4,275	+35.000%
2026-05-07	31.3000	33.7500	30.7000	33.7500	+11.020%	34	4,222	+20.000%
2026-05-06	31.3000	31.3000	30.3700	30.4000	+3.932%	41	4,216	+33.224%
2026-05-05	30.2700	30.2800	29.0500	29.2500	-9.020%	53	4,183	+38.462%
2026-05-04	29.7200	32.8000	29.7200	32.1500	+5.100%	18	4,169	+25.972%
2026-05-01	30.8000	31.0500	29.4000	30.5900	-4.197%	30	4,129	+32.396%
2026-04-30	32.3900	33.4000	31.6500	31.9300	-10.685%	45	4,129	+26.840%
2026-04-29	36.8000	37.0500	35.7500	35.7500	-2.349%	962	4,140	+13.287%
2026-04-28	36.5800	38.5000	36.5800	36.6100	+10.105%	29	3,249	+10.626%
2026-04-27	33.7700	33.7700	33.2500	33.2500	-2.062%	219	3,241	+21.805%
2026-04-24	34.3200	34.9500	33.9500	33.9500	-0.147%	927	3,378	+19.293%
2026-04-23	32.6000	34.0000	31.5900	34.0000	+1.493%	521	3,862	+19.118%
2026-04-22	34.2200	34.2500	33.4700	33.5000	-8.470%	181	4,370	+20.896%
2026-04-21	38.0000	38.0000	36.5100	36.6000	-2.400%	51	4,186	+10.656%
2026-04-20	36.5000	38.2000	36.5000	37.5000	+3.079%	15	4,186	+8.000%
2026-04-17	37.1900	37.1900	36.2200	36.3800	-6.646%	120	4,173	+11.325%
2026-04-16	39.3500	39.3500	38.9700	38.9700	-4.227%	2	4,099	+3.926%
2026-04-15	40.5000	40.8500	39.4000	40.6900	-6.653%	10	4,099	-0.467%
2026-04-14	44.4600	44.5000	42.7000	43.5900	-0.706%	192	4,103	-7.089%
2026-04-13	47.4000	47.4000	43.9000	43.9000	-6.596%	15	3,945	-7.745%
2026-04-10	49.9500	49.9500	46.0000	47.0000	-8.915%	283	3,952	-13.830%
2026-04-09	51.8500	52.9000	50.5500	51.6000	-3.929%	1,126	3,881	-21.512%
2026-04-08	52.7700	55.3700	52.7700	53.7100	-15.484%	229	3,612	-24.595%
2026-04-07	64.8500	64.9000	63.5500	63.5500	-9.395%	5	3,777	-36.271%
2026-04-06	69.9600	70.1400	69.5800	70.1400	-0.876%	32	3,779	-42.258%
2026-04-02	70.7600	70.7600	70.7600	70.7600	+0.412%	18	3,769	-42.764%
2026-04-01	69.0600	71.0200	69.0600	70.4700	-1.303%	19	3,769	-42.529%
2026-03-31	71.8000	72.9000	71.4000	71.4000	-13.768%	110	3,753	-43.277%
2026-03-30	77.9300	82.8000	77.9300	82.8000	+7.184%	28	3,764	-51.087%
2026-03-27	78.1500	78.1500	77.2500	77.2500	+9.218%	10	3,786	-47.573%
2026-03-26	70.7300	70.7300	70.7300	70.7300	+2.970%	1	3,781	-42.740%
2026-03-25	67.0600	68.6900	67.0600	68.6900	+0.058%	5	3,781	-41.039%
2026-03-24	68.6000	68.6500	68.0500	68.6500	+3.389%	37	3,779	-41.005%
2026-03-23	66.1000	67.6500	66.1000	66.4000	-9.290%	33	3,800	-39.006%
2026-03-20	70.4500	73.2000	70.4500	73.2000	+7.568%	11	3,812	-44.672%
2026-03-19	69.8500	69.8500	67.2500	68.0500	-2.647%	6	3,808	-40.485%
2026-03-18	68.0000	69.9000	68.0000	69.9000	+2.794%	21	3,806	-42.060%
2026-03-17	68.3900	69.3000	67.2500	68.0000	+2.952%	61	3,786	-40.441%
2026-03-16	67.4200	67.7300	66.0500	66.0500	-5.032%	13	3,777	-38.683%
2026-03-13	64.9500	69.7000	64.9500	69.5500	+10.748%	17	3,765	-41.769%
2026-03-12	63.2700	64.9500	62.8000	62.8000	-0.270%	10	3,769	-35.510%
2026-03-11	62.6000	63.4900	62.3700	62.9700	+1.238%	175	3,762	-35.684%
2026-03-10	59.5800	62.3000	58.8000	62.2000	+3.667%	588	3,600	-34.887%
2026-03-09	63.9600	63.9600	60.0000	60.0000	-11.374%	24	3,261	-32.500%
2026-03-06	64.5000	67.7000	62.6000	67.7000	+2.220%	10	3,303	-40.177%
2026-03-05	64.0900	68.0400	63.2500	66.2300	-5.386%	50	3,307	-38.849%
2026-03-04	71.0000	71.1500	69.3500	70.0000	-6.977%	53	3,313	-42.143%
2026-03-03	76.0000	77.6000	74.9500	75.2500	+1.279%	21	3,301	-46.179%
2026-03-02	76.7800	76.7800	74.3000	74.3000	+1.020%	2	3,292	-45.491%
2026-02-27	73.9500	75.0000	73.5500	73.5500	+2.011%	38	3,293	-44.935%
2026-02-26	79.2700	79.2700	72.1000	72.1000	+5.641%	28	3,262	-43.828%
2026-02-25	68.9500	69.1000	68.2500	68.2500	-5.732%	31	3,261	-40.659%
2026-02-24	72.3500	72.4000	72.3500	72.4000	+6.081%	15	3,261	-44.061%
2026-02-20	68.4300	68.4500	68.2500	68.2500	-0.073%	7	3,269	-40.659%
2026-02-19	67.2500	68.3000	67.2500	68.3000	+0.737%	2	3,272	-40.703%
2026-02-18	65.5000	67.8000	65.5000	67.8000	+0.370%	10	3,272	-40.265%
2026-02-17	73.0600	73.0600	67.5500	67.5500	-4.320%	7	3,267	-40.044%
2026-02-13	70.7500	70.7500	70.6000	70.6000	-0.141%	6	3,265	-42.635%
2026-02-12	67.3500	70.7500	67.3500	70.7000	+7.774%	26	3,265	-42.716%
2026-02-11	64.5000	68.2500	64.5000	65.6000	-0.681%	165	3,283	-38.262%
2026-02-10	64.5000	66.1000	64.4700	66.0500	+2.882%	120	3,128	-38.683%
2026-02-09	67.3300	67.5000	61.6500	64.2000	-6.550%	165	3,194	-36.916%
2026-02-06	72.1400	72.1400	68.7000	68.7000	-11.753%	10	3,168	-41.048%
2026-02-05	75.1500	77.8500	74.5500	77.8500	-6.711%	73	3,165	-47.977%
2026-02-04	77.8500	83.4500	77.8500	83.4500	+13.383%	7	3,142	-51.468%
2026-02-03	74.5000	78.9500	73.6000	73.6000	+7.445%	592	2,977	-44.973%
2026-02-02	67.8200	68.5000	66.9800	68.5000	-0.725%	4	2,746	-40.876%
2026-01-30	69.0200	69.2500	69.0000	69.0000	-3.442%	9	2,747	-41.304%
2026-01-29	73.5500	73.5500	71.4600	71.4600	+5.554%	2	2,745	-43.325%
2026-01-28	69.0000	69.0000	67.7000	67.7000	-0.147%	6	2,744	-40.177%
2026-01-27	68.9500	68.9500	67.8000	67.8000	-3.143%	9	2,745	-40.265%
2026-01-26	72.5000	72.5000	69.5100	70.0000	-6.116%	10	2,741	-42.143%
2026-01-23	75.5000	75.8000	72.8300	74.5600	+7.746%	25	2,735	-45.681%
2026-01-22	68.6500	69.2000	68.6500	69.2000	-3.203%	5	2,726	-41.474%
2026-01-21	71.4900	71.4900	71.4900	71.4900	+2.952%	1	2,724	-43.349%
2026-01-20	65.0000	69.4400	65.0000	69.4400	+14.606%	7	2,723	-41.676%
2026-01-16	62.1000	62.9500	60.5000	60.5900	-4.733%	120	2,626	-33.157%
2026-01-15	63.4400	63.6000	61.9000	63.6000	-3.724%	161	2,626	-36.321%
2026-01-14	62.5000	67.6500	62.5000	66.0600	+12.634%	49	2,472	-38.692%
2026-01-13	59.7000	60.0300	57.8500	58.6500	-1.775%	14	2,431	-30.946%
2026-01-12	60.4200	61.0500	59.7100	59.7100	-4.723%	15	2,430	-32.172%
2026-01-09	63.7000	63.8500	61.9300	62.6700	-8.564%	1,094	2,418	-35.376%
2026-01-08	65.2500	68.9500	65.2500	68.5400	+7.971%	59	1,525	-40.910%
2026-01-07	65.1500	65.1500	61.4500	63.4800	+1.309%	480	1,520	-36.200%
2026-01-06	64.8900	64.8900	62.6600	62.6600	-3.078%	2	1,350	-35.365%
2026-01-05	64.0000	67.2800	64.0000	64.6500	+2.538%	64	1,350	-37.355%
2026-01-02	59.3500	63.5000	59.3500	63.0500	+2.570%	19	1,316	-35.765%
2025-12-31	61.4700	61.4700	61.4700	61.4700	+0.523%	1	1,310	-34.114%
2025-12-30	61.2100	61.2200	60.9500	61.1500	+0.246%	111	1,310	-33.769%
2025-12-26	61.7000	61.7000	60.4200	61.0000	+0.710%	45	1,310	-33.607%
2025-12-24	61.2500	61.2500	60.5700	60.5700	-1.592%	107	1,238	-33.135%
2025-12-23	63.9800	65.6400	61.4500	61.5500	-4.098%	11	1,238	-34.200%
2025-12-22	64.9000	64.9000	64.1800	64.1800	-2.165%	12	1,235	-36.896%
2025-12-19	66.8000	66.8000	65.6000	65.6000	-6.486%	6	1,229	-38.262%
2025-12-18	71.7000	72.6300	70.1500	70.1500	-4.675%	10	1,224	-42.267%
2025-12-17	68.4500	74.3300	68.4500	73.5900	+11.500%	46	1,218	-44.965%
2025-12-16	66.1700	68.5500	66.0000	66.0000	-2.941%	30	1,219	-38.636%
2025-12-15	60.0000	68.0000	60.0000	68.0000	+11.475%	26	1,209	-40.441%
2025-12-12	52.4000	62.0500	52.4000	61.0000	+30.565%	380	1,207	-33.607%
2025-12-11	49.3100	50.0000	46.4500	46.7200	-3.849%	7	987	-13.313%
2025-12-10	48.5500	48.5900	48.5500	48.5900	+0.496%	7	986	-16.650%
2025-12-09	49.7900	49.7900	48.1300	48.3500	-3.106%	189	986	-16.236%
2025-12-08	48.8500	49.9000	48.8500	49.9000	-3.500%	61	827	-18.838%
2025-12-05	52.4200	52.4200	51.7000	51.7100	-4.329%	8	812	-21.679%
2025-12-04	53.9800	54.2000	53.5000	54.0500	-4.184%	6	809	-25.069%
2025-12-03	56.4100	56.4100	56.4100	56.4100	+8.231%	1	810	-28.204%
2025-12-01	52.0000	52.1200	52.0000	52.1200	+4.638%	2	810	-22.295%
2025-11-28	49.9500	49.9500	49.4600	49.8100	-3.544%	27	808	-18.691%
2025-11-26	51.8500	51.8500	51.2300	51.6400	-5.143%	16	791	-21.572%
2025-11-25	59.0300	59.0300	54.4400	54.4400	-8.427%	4	791	-25.606%
2025-11-24	66.9000	66.9000	59.0000	59.4500	-14.913%	104	787	-31.876%
2025-11-21	69.4400	69.8700	69.4400	69.8700	+3.665%	70	813	-42.035%
2025-11-20	58.6000	68.0400	57.6000	67.4000	+4.984%	281	823	-39.911%
2025-11-19	64.8000	67.0700	64.2000	64.2000	-4.889%	11	688	-36.916%
2025-11-18	67.5000	67.8500	67.2000	67.5000	-1.546%	215	683	-40.000%
2025-11-14	71.4500	71.4500	68.5600	68.5600	-4.139%	5	485	-40.928%
2025-11-13	71.5200	71.5200	71.5200	71.5200	+12.100%	10	484	-43.372%
2025-11-12	63.8000	63.8000	63.8000	63.8000	+0.299%	1	484	-36.520%
2025-11-11	64.4500	64.4500	63.6100	63.6100	+2.349%	2	484	-36.331%
2025-11-10	63.9600	63.9600	62.1500	62.1500	-11.781%	12	484	-34.835%
2025-11-07	66.5800	70.4500	66.5800	70.4500	+14.927%	15	484	-42.512%
2025-11-05	61.3000	61.4500	61.3000	61.3000	-5.035%	7	484	-33.931%
2025-11-04	61.4500	64.5500	61.4500	64.5500	+4.113%	32	481	-37.258%
2025-11-03	61.0500	62.0000	61.0500	62.0000	+3.592%	27	459	-34.677%
2025-10-31	59.8500	59.8500	59.8500	59.8500	+6.875%	55	459	-32.331%
2025-10-29	56.1500	56.1500	55.5000	56.0000	-2.388%	6	404	-27.679%
2025-10-28	59.8500	59.8500	57.3700	57.3700	-8.061%	47	408	-29.406%
2025-10-24	61.7000	62.4000	61.7000	62.4000	-6.726%	34	396	-35.096%
2025-10-21	65.7400	67.5000	65.7400	66.9000	-0.624%	27	402	-39.462%
2025-10-16	67.3200	67.3200	67.3200	67.3200	+2.310%	1	389	-39.840%
2025-10-15	65.4400	66.6500	65.3500	65.8000	-3.235%	69	388	-38.450%
2025-10-14	68.6000	68.6000	67.5000	68.0000	+6.250%	50	330	-40.441%
2025-10-13	65.0000	66.8500	62.7100	64.0000	-10.112%	80	320	-36.719%
2025-10-10	71.2000	71.2000	71.2000	71.2000	+10.217%	5	276	-43.118%
2025-10-09	64.6000	64.6000	64.6000	64.6000	-5.126%	1	271	-37.307%
2025-10-07	68.0900	68.0900	68.0900	68.0900	-0.453%	8	271	-40.520%
2025-10-06	65.5000	68.4000	65.5000	68.4000	+2.626%	20	271	-40.789%
2025-10-03	65.0000	67.5000	65.0000	66.6500	-2.201%	77	264	-39.235%
2025-10-01	68.1500	68.1500	68.1500	68.1500	+1.263%	15	221	-40.572%
2025-09-29	67.1500	67.3000	67.1500	67.3000	-0.074%	21	221	-39.822%
2025-09-25	68.6500	68.6500	67.3500	67.3500	+3.218%	14	215	-39.866%
2025-09-24	65.2500	65.2500	65.2500	65.2500	-2.174%	1	212	-37.931%
2025-09-23	64.0000	66.7000	64.0000	66.7000	+6.295%	5	211	-39.280%
2025-09-22	63.4700	63.8000	62.7500	62.7500	-0.080%	10	211	-35.458%
2025-09-19	65.8100	65.8100	62.8000	62.8000	+0.400%	8	203	-35.510%
2025-09-18	61.9700	62.5500	61.9700	62.5500	-1.310%	2	197	-35.252%
2025-09-17	60.4000	63.3800	60.4000	63.3800	+11.096%	6	196	-36.100%
2025-09-16	57.0500	57.0500	57.0500	57.0500	+0.688%	1	195	-29.010%
2025-09-12	57.4700	57.4700	56.3100	56.6600	-2.142%	6	195	-28.521%
2025-09-11	56.1500	57.9000	56.0500	57.9000	+0.678%	35	197	-30.052%
2025-09-10	56.5500	57.5100	55.0000	57.5100	-4.309%	54	197	-29.577%
2025-09-09	60.1000	60.1000	60.1000	60.1000	-0.825%	2	184	-32.612%
2025-09-08	60.6000	60.6000	60.6000	60.6000	-4.447%	1	182	-33.168%
2025-09-05	58.1000	65.0600	58.1000	63.4200	-17.098%	30	182	-36.140%
2025-09-04	78.3500	78.3500	76.5000	76.5000	+0.420%	3	167	-47.059%
2025-08-28	76.1800	76.1800	76.1800	76.1800	-5.776%	2	165	-46.836%
2025-08-27	80.8500	80.8500	80.8500	80.8500	-1.786%	2	163	-49.907%
2025-08-15	81.2500	82.3200	81.2500	82.3200	-2.707%	4	165	-50.802%
2025-07-31	84.6100	84.6100	84.6100	84.6100	+5.223%	10	165	-52.133%
2025-07-30	80.4100	80.4100	80.4100	80.4100	-2.439%	1	160	-49.633%
2025-07-29	82.4200	82.4200	82.4200	82.4200	-3.659%	1	160	-50.861%
2025-07-25	86.2000	86.3000	84.9500	85.5500	-4.627%	159	160	-52.659%
2025-07-17	89.7000	89.7000	89.7000	89.7000	-5.260%	2	14	-54.849%
2025-07-14	95.0000	95.0000	94.6800	94.6800	-5.405%	12	15	-57.224%
2025-06-27	100.0000	100.0900	100.0000	100.0900	-12.202%	2	3	-59.536%
2025-06-13	114.0000	114.0000	114.0000	114.0000	-22.317%	2	1	-64.474%
2025-05-09	146.7500	146.7500	146.7500	146.7500	-24.550%	2	1	-72.402%
2025-04-07	194.5000	194.5000	194.5000	194.5000	+13.783%	1	1	-79.177%
2025-03-26	170.9400	170.9400	170.9400	170.9400	+7.092%	1	2	-76.307%
2025-03-21	159.7800	159.7800	159.6200	159.6200	0.000%	4	2	-74.627%