Dark

AVGO20270115P370
AVGO Jan 15 2027 370.00 Put (AVGO270115P00370000)
option OPRA

EOD

Aug 20, 2026

44.14+0.707%(+0.31)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	43.8000	44.1400	42.5500	44.1400	+0.707%	118	2,407	0.000%
2026-08-19	40.5000	47.0000	40.5000	43.8300	+15.555%	272	2,490	+0.707%
2026-08-18	38.3000	38.4500	37.5300	37.9300	+12.552%	26	2,520	+16.372%
2026-08-17	33.2500	33.7000	31.3000	33.7000	+1.140%	87	2,519	+30.979%
2026-08-14	30.0000	35.0000	30.0000	33.3200	+27.663%	192	2,476	+32.473%
2026-08-13	25.9500	26.1000	25.5500	26.1000	-3.867%	64	2,551	+69.119%
2026-08-12	26.0000	27.1500	25.4000	27.1500	-2.583%	23	2,524	+62.578%
2026-08-11	27.3900	28.2700	26.6000	27.8700	+3.606%	179	2,510	+58.378%
2026-08-10	25.7500	27.2500	25.7500	26.9000	-1.357%	23	2,428	+64.089%
2026-08-07	28.3600	28.8000	27.1500	27.2700	-9.100%	58	2,416	+61.863%
2026-08-06	32.2500	32.3500	29.8400	30.0000	-3.692%	41	2,385	+47.133%
2026-08-05	31.4000	31.9800	30.9000	31.1500	-5.606%	64	2,386	+41.701%
2026-08-04	34.6500	35.0000	32.3700	33.0000	-15.816%	128	2,360	+33.758%
2026-08-03	44.0000	44.0000	39.2000	39.2000	-1.754%	20	2,342	+12.602%
2026-07-31	43.3000	44.4000	39.9000	39.9000	-6.228%	122	2,351	+10.627%
2026-07-30	45.1800	45.1800	42.2500	42.5500	-14.300%	59	2,260	+3.737%
2026-07-29	45.9100	49.6500	43.9000	49.6500	+8.548%	80	2,235	-11.098%
2026-07-28	46.1500	46.1500	45.7400	45.7400	-0.153%	3	2,211	-3.498%
2026-07-27	46.0500	46.0500	45.5500	45.8100	+0.615%	20	2,210	-3.645%
2026-07-24	44.8700	46.0100	44.3700	45.5300	+7.891%	18	2,210	-3.053%
2026-07-23	41.4500	43.5000	41.0500	42.2000	+2.328%	34	2,201	+4.597%
2026-07-22	44.4600	44.4600	40.9000	41.2400	-7.117%	63	2,198	+7.032%
2026-07-21	45.7500	46.0000	44.2400	44.4000	-5.128%	35	2,192	-0.586%
2026-07-20	49.3500	49.3500	46.0000	46.8000	-7.143%	28	2,177	-5.684%
2026-07-17	55.3500	55.3500	47.9500	50.4000	+2.962%	288	2,173	-12.421%
2026-07-16	46.0500	48.9500	46.0500	48.9500	+16.409%	13	1,947	-9.826%
2026-07-15	40.9000	43.5600	40.9000	42.0500	-3.995%	15	1,944	+4.970%
2026-07-14	42.2500	43.8000	41.7500	43.8000	-0.522%	40	1,934	+0.776%
2026-07-13	44.0300	44.0300	44.0300	44.0300	+6.999%	1	1,965	+0.250%
2026-07-10	40.7500	41.4100	40.3000	41.1500	+0.366%	69	1,965	+7.266%
2026-07-09	40.8500	44.3100	39.7000	41.0000	-7.844%	57	1,995	+7.659%
2026-07-08	47.0500	47.0500	43.4000	44.4900	-13.863%	90	1,973	-0.787%
2026-07-07	52.0700	53.0800	49.5000	51.6500	+7.896%	53	1,984	-14.540%
2026-07-06	47.1600	49.3000	47.1600	47.8700	-13.279%	34	1,973	-7.792%
2026-07-02	53.1500	55.2000	53.1500	55.2000	+10.400%	55	1,940	-20.036%
2026-07-01	50.6200	50.8000	49.3200	50.0000	+6.610%	22	1,940	-11.720%
2026-06-30	49.3000	49.3000	46.9000	46.9000	-6.852%	136	1,930	-5.885%
2026-06-29	49.8800	50.9500	48.9600	50.3500	-3.173%	9	1,888	-12.334%
2026-06-26	51.9000	53.0000	49.5900	52.0000	+9.937%	221	1,886	-15.115%
2026-06-25	49.4900	49.4900	45.6000	47.3000	-2.655%	58	1,706	-6.681%
2026-06-24	46.9500	49.1500	45.6500	48.5900	+4.069%	80	1,671	-9.158%
2026-06-23	46.6000	46.7000	45.8000	46.6900	+10.535%	21	1,609	-5.462%
2026-06-22	41.0200	42.3200	41.0200	42.2400	+6.802%	13	1,603	+4.498%
2026-06-18	38.4400	39.7000	38.4400	39.5500	-11.124%	14	1,610	+11.606%
2026-06-17	43.4000	44.5000	41.8700	44.5000	-7.484%	38	1,610	-0.809%
2026-06-16	45.4000	48.3500	45.4000	48.1000	+12.778%	123	1,609	-8.233%
2026-06-15	44.2800	44.5400	42.3000	42.6500	-12.549%	16	1,624	+3.494%
2026-06-12	49.1000	49.1000	48.7700	48.7700	+4.433%	152	1,628	-9.494%
2026-06-11	50.0200	51.6700	46.7000	46.7000	-11.570%	43	1,622	-5.482%
2026-06-10	50.7000	52.8100	50.7000	52.8100	+8.439%	169	1,620	-16.417%
2026-06-09	41.7200	52.3000	41.7200	48.7000	+10.934%	77	1,523	-9.363%
2026-06-08	46.4200	46.4200	43.9000	43.9000	-9.578%	30	1,470	+0.547%
2026-06-05	43.2600	48.7900	43.2600	48.5500	+24.743%	103	1,450	-9.083%
2026-06-04	43.0000	43.9300	37.8600	38.9200	+42.044%	139	1,455	+13.412%
2026-06-03	26.3800	27.4000	26.3800	27.4000	-3.180%	2	1,418	+61.095%
2026-06-02	28.8900	29.2500	27.7700	28.3000	-10.866%	126	1,417	+55.972%
2026-06-01	32.7200	32.7200	30.7000	31.7500	-8.104%	211	1,410	+39.024%
2026-05-29	33.2000	34.6200	32.4000	34.5500	-4.952%	30	1,402	+27.757%
2026-05-28	38.2500	38.7000	35.2000	36.3500	-5.091%	206	1,395	+21.431%
2026-05-27	36.1500	38.9000	36.1500	38.3000	+6.006%	12	1,468	+15.248%
2026-05-26	36.7000	36.7000	35.0000	36.1300	-8.532%	11	1,469	+22.170%
2026-05-22	39.8500	40.1500	39.5000	39.5000	-1.250%	11	1,472	+11.747%
2026-05-21	40.0000	40.2500	40.0000	40.0000	+1.523%	7	1,472	+10.350%
2026-05-20	40.3000	40.3000	38.7000	39.4000	-3.902%	50	1,472	+12.030%
2026-05-19	41.9000	42.3000	40.0000	41.0000	+4.592%	10	1,418	+7.659%
2026-05-18	38.7000	39.9000	38.7000	39.2000	+3.294%	21	1,418	+12.602%
2026-05-15	37.6400	39.1100	35.5000	37.9500	+7.843%	34	1,418	+16.311%
2026-05-14	35.6200	36.1500	35.0000	35.1900	-11.181%	14	1,410	+25.433%
2026-05-13	42.5000	42.5000	39.6200	39.6200	-3.366%	51	1,403	+11.408%
2026-05-12	40.3700	41.0000	40.3700	41.0000	+9.333%	8	1,403	+7.659%
2026-05-11	37.1500	37.5000	37.0500	37.5000	+0.806%	33	1,403	+17.707%
2026-05-08	37.2000	37.2000	37.2000	37.2000	-7.000%	3	1,412	+18.656%
2026-05-07	38.8000	40.0500	37.5000	40.0000	+5.263%	91	1,415	+10.350%
2026-05-06	35.0000	39.0000	35.0000	38.0000	+2.925%	10	1,445	+16.158%
2026-05-05	37.5700	38.0700	36.1000	36.9200	-5.816%	181	1,445	+19.556%
2026-05-04	39.0000	40.2000	39.0000	39.2000	+2.618%	22	1,323	+12.602%
2026-05-01	40.0000	40.0000	37.7000	38.2000	-3.899%	69	1,303	+15.550%
2026-04-30	41.7500	41.7500	39.4500	39.7500	-9.700%	93	1,303	+11.044%
2026-04-29	44.4500	45.8200	44.0200	44.0200	-2.804%	55	1,262	+0.273%
2026-04-28	47.2500	47.3000	44.6700	45.2900	+7.962%	262	1,241	-2.539%
2026-04-27	41.9200	41.9500	41.7700	41.9500	+2.945%	10	1,128	+5.221%
2026-04-24	41.8000	42.9800	40.7500	40.7500	+4.891%	82	1,124	+8.319%
2026-04-23	39.6500	39.6500	38.8500	38.8500	-5.681%	26	1,068	+13.616%
2026-04-22	42.5000	42.5000	41.1900	41.1900	-11.419%	8	1,073	+7.162%
2026-04-20	46.6700	47.0000	46.3800	46.5000	+5.037%	32	1,069	-5.075%
2026-04-17	44.9300	44.9300	44.2700	44.2700	-9.134%	16	1,053	-0.294%
2026-04-15	48.6600	48.7200	48.6600	48.7200	-7.989%	10	1,040	-9.401%
2026-04-14	53.0000	53.2500	52.7000	52.9500	-0.657%	48	1,043	-16.638%
2026-04-13	57.0000	57.0000	53.3000	53.3000	-6.491%	262	1,060	-17.186%
2026-04-10	56.0200	57.9000	55.7500	57.0000	-10.377%	14	1,014	-22.561%
2026-04-09	62.6500	63.6000	62.6500	63.6000	-2.529%	3	1,010	-30.597%
2026-04-08	67.1000	67.1000	65.2500	65.2500	-11.645%	3	1,010	-32.352%
2026-04-07	73.8400	73.8500	73.8400	73.8500	-11.599%	2	1,009	-40.230%
2026-04-06	83.5400	83.5400	83.5400	83.5400	+0.252%	5	1,008	-47.163%
2026-04-01	83.3300	83.3300	83.3300	83.3300	-12.284%	2	1,008	-47.030%
2026-03-30	95.0000	95.0000	95.0000	95.0000	+13.028%	1	1,010	-53.537%
2026-03-26	84.0500	84.0500	84.0500	84.0500	+4.216%	1	1,011	-47.484%
2026-03-25	80.7600	80.7600	80.6500	80.6500	+3.944%	20	1,012	-45.270%
2026-03-23	77.5900	77.5900	77.5900	77.5900	-3.734%	1	1,012	-43.111%
2026-03-19	80.6000	80.6000	80.6000	80.6000	-0.739%	1	1,013	-45.236%
2026-03-18	81.3000	81.3000	81.2000	81.2000	+3.770%	2	1,013	-45.640%
2026-03-16	80.1000	80.1000	77.8000	78.2500	-4.457%	33	1,012	-43.591%
2026-03-13	80.6000	81.9000	80.6000	81.9000	+6.088%	7	986	-46.105%
2026-03-12	77.5000	77.5000	77.2000	77.2000	+5.537%	53	991	-42.824%
2026-03-11	73.5000	73.5000	73.1500	73.1500	+2.236%	3	995	-39.658%
2026-03-10	71.5000	71.5500	71.5000	71.5500	-3.831%	5	992	-38.309%
2026-03-09	75.7000	75.7000	72.4500	74.4000	-1.587%	30	996	-40.672%
2026-03-06	75.6000	75.6000	75.6000	75.6000	-4.666%	1	1,024	-41.614%
2026-03-05	75.8500	79.3000	74.8500	79.3000	-4.458%	9	1,023	-44.338%
2026-03-04	83.9000	83.9000	82.3500	83.0000	-4.068%	27	1,018	-46.819%
2026-02-27	87.5000	88.2000	86.5200	86.5200	+5.512%	37	996	-48.983%
2026-02-25	82.1000	82.1000	82.0000	82.0000	-3.245%	2	965	-46.171%
2026-02-24	84.5000	84.7500	83.2000	84.7500	+6.137%	3	965	-47.917%
2026-02-20	79.7500	79.8500	79.7500	79.8500	-0.931%	2	962	-44.721%
2026-02-19	80.6000	80.6000	80.6000	80.6000	+2.349%	4	962	-45.236%
2026-02-18	78.3000	78.7500	78.3000	78.7500	-6.981%	17	958	-43.949%
2026-02-13	84.5000	84.6600	84.5000	84.6600	+1.755%	7	947	-47.862%
2026-02-12	79.6900	83.2000	79.6900	83.2000	+6.598%	57	947	-46.947%
2026-02-11	78.7000	79.4700	78.0500	78.0500	-3.523%	20	986	-43.447%
2026-02-06	81.8000	81.8000	80.9000	80.9000	-19.019%	9	987	-45.439%
2026-02-04	99.9000	99.9000	99.9000	99.9000	+9.180%	10	980	-55.816%
2026-02-03	91.5000	91.5000	91.5000	91.5000	+13.990%	1	970	-51.760%
2026-02-02	80.2700	80.2700	80.2700	80.2700	-1.509%	1	970	-45.011%
2026-01-30	79.8000	81.5000	79.8000	81.5000	-5.671%	16	970	-45.840%
2026-01-29	86.4000	86.4000	86.4000	86.4000	+8.000%	1	966	-48.912%
2026-01-28	80.9500	80.9500	80.0000	80.0000	-0.187%	7	966	-44.825%
2026-01-27	80.6500	80.6500	80.1500	80.1500	-3.200%	2	960	-44.928%
2026-01-26	82.5000	82.8000	82.5000	82.8000	-4.893%	4	959	-46.691%
2026-01-23	88.2000	90.0000	86.9100	87.0600	+7.481%	5	957	-49.299%
2026-01-22	81.1000	81.1000	81.0000	81.0000	+2.779%	8	955	-45.506%
2026-01-20	78.8200	78.8300	78.8100	78.8100	+6.861%	6	948	-43.992%
2026-01-16	73.8000	73.9500	73.7500	73.7500	+0.272%	53	927	-40.149%
2026-01-15	73.5500	73.5500	73.5500	73.5500	-5.645%	1	927	-39.986%
2026-01-14	79.0500	79.1500	77.8900	77.9500	+12.126%	59	926	-43.374%
2026-01-13	70.5500	70.5500	69.5200	69.5200	-2.016%	7	871	-36.507%
2026-01-12	72.1000	72.1000	70.9500	70.9500	-4.380%	26	870	-37.787%
2026-01-09	74.1000	74.2500	74.0700	74.2000	+0.067%	4	870	-40.512%
2026-01-07	74.1000	74.1500	74.1000	74.1500	-3.451%	4	870	-40.472%
2026-01-05	77.0000	77.0000	76.7500	76.8000	+6.077%	57	866	-42.526%
2025-12-30	72.4000	72.4000	72.4000	72.4000	-0.631%	4	816	-39.033%
2025-12-26	72.8600	72.8600	72.8600	72.8600	-5.192%	1	816	-39.418%
2025-12-22	76.8500	76.8500	76.8500	76.8500	-3.151%	1	817	-42.563%
2025-12-19	78.1400	79.3500	78.1400	79.3500	-4.582%	22	817	-44.373%
2025-12-18	83.3800	83.3800	82.0500	83.1600	+6.615%	5	798	-46.922%
2025-12-16	76.9600	78.0000	76.9600	78.0000	-0.637%	3	795	-43.410%
2025-12-15	75.2500	79.5800	75.2500	78.5000	+9.560%	7	793	-43.771%
2025-12-12	69.9000	72.3100	69.8500	71.6500	+22.332%	15	793	-38.395%
2025-12-11	58.5700	58.5700	58.5700	58.5700	+2.216%	1	789	-24.637%
2025-12-09	58.2500	58.2500	57.3000	57.3000	+0.350%	2	789	-22.967%
2025-12-08	57.1000	57.1000	57.1000	57.1000	-7.769%	40	790	-22.697%
2025-12-05	61.9100	61.9100	61.9100	61.9100	-3.492%	1	790	-28.703%
2025-12-04	64.1500	64.1500	64.1500	64.1500	-5.869%	1	789	-31.193%
2025-12-03	68.1500	68.1500	68.1500	68.1500	+4.846%	6	789	-35.231%
2025-12-02	63.2800	65.0000	63.2800	65.0000	+5.485%	28	789	-32.092%
2025-12-01	61.2300	61.6200	61.2300	61.6200	+4.796%	21	793	-28.367%
2025-11-28	59.5700	59.5700	58.8000	58.8000	-4.545%	45	793	-24.932%
2025-11-26	62.7500	62.7500	61.0400	61.6000	-6.098%	8	763	-28.344%
2025-11-25	66.1000	66.1000	65.6000	65.6000	-2.192%	6	763	-32.713%
2025-11-24	71.9500	72.2000	67.0700	67.0700	-14.691%	24	760	-34.188%
2025-11-20	69.0800	78.6200	67.3500	78.6200	+4.409%	104	748	-43.857%
2025-11-19	77.9200	77.9200	75.3000	75.3000	-4.804%	3	662	-41.381%
2025-11-18	79.1000	79.1000	79.1000	79.1000	-3.654%	2	661	-44.197%
2025-11-14	83.2900	83.2900	82.0700	82.1000	+9.321%	22	659	-46.236%
2025-11-11	75.1000	75.1000	75.1000	75.1000	+1.720%	50	607	-41.225%
2025-11-10	73.9000	73.9100	73.8300	73.8300	+2.613%	6	607	-40.214%
2025-11-05	72.0000	72.0000	71.9500	71.9500	-2.096%	2	605	-38.652%
2025-11-04	73.8500	73.8500	73.4900	73.4900	+4.761%	6	603	-39.937%
2025-10-31	70.1500	70.1500	70.1500	70.1500	+4.701%	2	604	-37.078%
2025-10-30	68.1300	69.4400	67.0000	67.0000	+0.555%	106	602	-34.119%
2025-10-29	65.1600	67.3200	65.1600	66.6300	-4.542%	3	515	-33.754%
2025-10-28	69.8000	69.8000	69.8000	69.8000	-12.968%	5	513	-36.762%
2025-10-22	81.0000	81.4000	79.8000	80.2000	+7.723%	374	508	-44.963%
2025-10-20	74.4500	74.4500	74.4500	74.4500	-0.107%	1	143	-40.712%
2025-10-13	74.3000	74.5300	74.3000	74.5300	-6.452%	47	144	-40.776%
2025-10-10	79.6700	79.6700	79.6700	79.6700	+3.805%	1	102	-44.596%
2025-10-09	76.4900	76.7500	76.4000	76.7500	-1.741%	31	101	-42.489%
2025-10-08	78.0000	78.1300	77.8900	78.1100	+2.574%	47	79	-43.490%
2025-10-03	76.1500	76.1600	76.1500	76.1500	-7.641%	15	58	-42.035%
2025-09-30	82.4500	82.4500	82.4500	82.4500	+4.632%	1	54	-46.465%
2025-09-29	78.8000	78.8000	78.8000	78.8000	+3.821%	6	55	-43.985%
2025-09-23	75.6000	75.9000	75.6000	75.9000	+1.106%	2	49	-41.845%
2025-09-22	74.7600	75.0700	74.7600	75.0700	+1.036%	2	49	-41.202%
2025-09-19	75.7500	75.7500	74.3000	74.3000	+0.541%	23	50	-40.592%
2025-09-18	73.9000	73.9000	73.9000	73.9000	+1.763%	1	37	-40.271%
2025-09-17	72.1000	72.6200	72.1000	72.6200	+7.969%	2	36	-39.218%
2025-09-15	67.2600	67.2600	67.2600	67.2600	+1.158%	2	37	-34.374%
2025-09-11	66.4000	66.4900	66.4000	66.4900	+2.974%	2	35	-33.614%
2025-09-10	64.5700	64.5700	64.5700	64.5700	-14.928%	1	35	-31.640%
2025-09-05	75.0000	75.9000	75.0000	75.9000	-39.953%	24	34	-41.845%
2025-06-16	126.4000	126.4000	126.4000	126.4000	-5.566%	15	14	-65.079%
2025-06-09	133.8500	133.8500	133.8500	133.8500	+0.715%	1	15	-67.023%
2025-06-02	132.9000	132.9000	132.9000	132.9000	-2.243%	1	16	-66.787%
2025-05-30	135.9500	135.9500	135.9500	135.9500	-36.929%	30	15	-67.532%
2025-04-07	215.5500	215.5500	215.5500	215.5500	+18.512%	1	6	-79.522%
2025-03-07	181.0000	181.8800	181.0000	181.8800	+17.342%	6	6	-75.731%
2025-02-24	155.0000	155.0000	155.0000	155.0000	+9.929%	1	5	-71.523%
2025-02-05	141.0000	141.0000	141.0000	141.0000	-10.191%	1	4	-68.695%
2025-01-30	157.0000	157.0000	157.0000	157.0000	+10.175%	1	4	-71.885%
2025-01-07	143.0000	143.0000	142.5000	142.5000	0.000%	3	3	-69.025%