Dark

AVGO20270115P380
AVGO Jan 15 2027 380.00 Put (AVGO270115P00380000)
option OPRA

EOD

Aug 20, 2026

49.90-0.060%(-0.03)451

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	49.5000	49.9000	48.2000	49.9000	-0.060%	451	5,950	0.000%
2026-08-19	45.9000	52.5500	45.9000	49.9300	+16.116%	108	6,176	-0.060%
2026-08-18	41.5000	44.0000	41.5000	43.0000	+12.418%	89	6,125	+16.047%
2026-08-17	37.7300	38.4500	35.8000	38.2500	-1.418%	73	6,123	+30.458%
2026-08-14	34.0000	39.0000	34.0000	38.8000	+28.264%	49	6,119	+28.608%
2026-08-13	29.9000	30.2500	29.2000	30.2500	-2.733%	97	6,107	+64.959%
2026-08-12	30.2000	31.1000	29.1500	31.1000	-2.660%	113	6,134	+60.450%
2026-08-11	31.2600	32.2500	30.5000	31.9500	+3.902%	312	6,090	+56.182%
2026-08-10	30.3300	31.5300	29.0500	30.7500	+0.228%	99	6,147	+62.276%
2026-08-07	32.5500	32.5500	30.6800	30.6800	-9.897%	88	6,127	+62.647%
2026-08-06	36.7100	36.7100	33.4700	34.0500	-3.541%	135	6,104	+46.549%
2026-08-05	35.1800	36.1800	35.1000	35.3000	-4.465%	114	6,037	+41.360%
2026-08-04	39.0000	39.0000	36.4400	36.9500	-16.403%	59	6,015	+35.047%
2026-08-03	50.0900	50.2400	44.0500	44.2000	-3.599%	76	5,985	+12.896%
2026-07-31	48.0500	49.7400	45.4000	45.8500	-1.715%	93	5,968	+8.833%
2026-07-30	50.5000	50.5000	46.6500	46.6500	-11.648%	32	5,951	+6.967%
2026-07-29	50.9500	54.7500	49.2000	52.8000	+5.075%	74	5,935	-5.492%
2026-07-28	51.4800	53.4500	49.1000	50.2500	+2.238%	69	5,924	-0.697%
2026-07-27	47.9800	52.3000	47.9800	49.1500	-4.079%	112	5,912	+1.526%
2026-07-24	50.0600	51.3000	48.6100	51.2400	+7.874%	117	5,877	-2.615%
2026-07-23	48.1500	48.2500	47.5000	47.5000	+2.925%	7	5,898	+5.053%
2026-07-22	49.9000	50.0500	45.1400	46.1500	-8.704%	145	5,898	+8.126%
2026-07-21	50.8500	51.2000	50.5400	50.5500	-5.124%	296	5,894	-1.286%
2026-07-20	51.8200	53.2800	51.5000	53.2800	-4.430%	11	5,750	-6.344%
2026-07-17	59.1700	59.1700	55.1200	55.7500	+1.235%	56	5,753	-10.493%
2026-07-16	52.5000	55.0700	51.0500	55.0700	+16.921%	8	5,786	-9.388%
2026-07-15	45.9500	49.3000	45.9000	47.1000	-2.383%	39	5,782	+5.945%
2026-07-14	48.5000	48.5500	46.6000	48.2500	-4.607%	88	5,769	+3.420%
2026-07-13	49.0500	50.5800	47.9000	50.5800	+10.437%	26	5,762	-1.344%
2026-07-10	46.3000	46.3000	45.2500	45.8000	+3.037%	17	5,741	+8.952%
2026-07-09	47.7600	49.2000	43.9000	44.4500	-10.473%	49	5,734	+12.261%
2026-07-08	49.6900	50.2000	47.9500	49.6500	-12.742%	216	5,710	+0.504%
2026-07-07	58.3100	58.3100	55.2500	56.9000	+3.832%	16	5,625	-12.302%
2026-07-06	51.8000	54.8000	51.8000	54.8000	-10.164%	63	5,626	-8.942%
2026-07-02	55.6300	61.2600	55.6300	61.0000	+10.607%	62	5,604	-18.197%
2026-07-01	55.7500	56.3700	54.5600	55.1500	+5.611%	17	5,604	-9.519%
2026-06-30	54.3500	54.3500	52.2200	52.2200	-3.350%	108	5,605	-4.443%
2026-06-29	55.3500	58.9900	54.0300	54.0300	-3.861%	15	5,590	-7.644%
2026-06-26	57.3800	58.3200	55.2800	56.2000	+5.639%	46	5,593	-11.210%
2026-06-25	50.9100	55.4200	50.9100	53.2000	-1.078%	21	5,592	-6.203%
2026-06-24	50.3400	53.7800	50.3400	53.7800	+3.225%	61	5,556	-7.215%
2026-06-23	52.0000	52.9000	50.6000	52.1000	+10.032%	76	5,553	-4.223%
2026-06-22	43.0000	47.5800	43.0000	47.3500	+9.861%	15	5,513	+5.385%
2026-06-18	43.4600	44.4300	43.1000	43.1000	-13.017%	1,276	6,282	+15.777%
2026-06-17	50.5800	50.5800	46.2500	49.5500	-6.685%	75	6,282	+0.706%
2026-06-16	50.1300	53.1000	50.1300	53.1000	+11.907%	75	6,238	-6.026%
2026-06-15	49.0000	49.3000	47.1000	47.4500	-13.047%	80	6,189	+5.163%
2026-06-12	54.4500	54.5900	53.4500	54.5700	+4.241%	25	6,191	-8.558%
2026-06-11	58.8000	58.8000	51.7000	52.3500	-10.129%	30	6,186	-4.680%
2026-06-10	58.8700	58.8800	57.3800	58.2500	+14.014%	11	6,169	-14.335%
2026-06-09	46.6700	58.8900	46.6700	51.0900	+5.340%	136	6,168	-2.329%
2026-06-08	50.5000	50.9500	48.5000	48.5000	-10.185%	47	6,157	+2.887%
2026-06-05	48.0000	54.0000	48.0000	54.0000	+24.138%	284	5,990	-7.593%
2026-06-04	49.0000	49.0000	42.2500	43.5000	+42.623%	784	5,924	+14.713%
2026-06-03	28.5000	32.3500	28.5000	30.5000	-1.518%	48	5,378	+63.607%
2026-06-02	32.3500	32.7500	30.8500	30.9700	-12.638%	115	5,400	+61.124%
2026-06-01	36.5700	37.3500	34.4500	35.4500	-2.877%	343	5,456	+40.762%
2026-05-29	36.3500	39.2000	36.3500	36.5000	-8.338%	85	5,485	+36.712%
2026-05-28	42.7000	42.7000	39.8200	39.8200	-6.854%	45	5,448	+25.314%
2026-05-27	40.9500	42.7500	40.8500	42.7500	+0.707%	46	5,450	+16.725%
2026-05-26	40.9000	42.4500	40.9000	42.4500	-4.068%	65	5,427	+17.550%
2026-05-22	43.0000	44.3000	43.0000	44.2500	-0.338%	57	5,339	+12.768%
2026-05-21	43.9500	45.1000	43.9500	44.4000	+1.509%	20	5,334	+12.387%
2026-05-20	44.8000	44.9000	42.4600	43.7400	-5.119%	74	5,334	+14.083%
2026-05-19	46.5500	47.0500	45.6000	46.1000	+5.155%	171	2,930	+8.243%
2026-05-18	43.0000	45.0500	43.0000	43.8400	+5.639%	2,522	2,930	+13.823%
2026-05-15	42.0500	43.2000	41.4000	41.5000	+6.849%	53	2,930	+20.241%
2026-05-14	40.4500	42.0900	38.3500	38.8400	-12.523%	87	2,899	+28.476%
2026-05-13	47.3700	47.3700	43.8000	44.4000	-3.078%	28	2,912	+12.387%
2026-05-12	42.6000	45.8100	42.4000	45.8100	+10.386%	27	2,912	+8.928%
2026-05-11	40.7500	42.0500	40.7500	41.5000	-0.599%	34	2,912	+20.241%
2026-05-08	44.0600	44.0600	41.7500	41.7500	-6.662%	7	2,907	+19.521%
2026-05-07	42.3300	44.7300	41.5000	44.7300	+6.449%	19	2,911	+11.558%
2026-05-06	41.0500	42.5000	41.0000	42.0200	+4.372%	120	2,921	+18.753%
2026-05-05	41.6900	42.1000	39.6500	40.2600	-9.832%	657	2,923	+23.944%
2026-05-04	42.4000	45.5200	42.4000	44.6500	+6.335%	131	2,977	+11.758%
2026-05-01	44.3000	44.3000	41.9900	41.9900	-4.242%	15	3,014	+18.838%
2026-04-30	45.2600	46.4500	43.4400	43.8500	-9.213%	726	3,014	+13.797%
2026-04-29	49.5000	50.2800	48.3000	48.3000	-3.168%	24	2,582	+3.313%
2026-04-28	51.4500	51.4500	49.8800	49.8800	+8.956%	73	2,582	+0.040%
2026-04-27	44.8700	46.2500	44.6800	45.7800	+2.393%	590	2,618	+9.000%
2026-04-24	48.1000	48.2500	44.5300	44.7100	-1.302%	976	2,017	+11.608%
2026-04-23	44.0000	46.0000	42.9000	45.3000	+1.821%	37	1,564	+10.155%
2026-04-22	46.8200	46.8200	44.4900	44.4900	-12.162%	17	1,549	+12.160%
2026-04-21	50.6500	50.6500	50.6500	50.6500	+0.099%	3	1,555	-1.481%
2026-04-20	50.8400	51.5500	50.6000	50.6000	+6.191%	141	1,555	-1.383%
2026-04-17	50.3600	50.3600	47.6500	47.6500	-11.184%	21	1,448	+4.722%
2026-04-15	54.9000	54.9000	53.0000	53.6500	-6.777%	22	1,449	-6.990%
2026-04-14	58.6700	58.6700	57.3000	57.5500	-2.142%	486	1,451	-13.293%
2026-04-13	63.7500	65.0000	58.8100	58.8100	-5.222%	280	1,189	-15.150%
2026-04-10	61.4100	62.0500	60.8600	62.0500	-7.938%	18	922	-19.581%
2026-04-09	68.8500	69.6000	67.2600	67.4000	-3.714%	9	920	-25.964%
2026-04-08	73.1000	73.1000	70.0000	70.0000	-13.473%	19	925	-28.714%
2026-04-07	84.1200	84.1200	80.9000	80.9000	-22.249%	81	941	-38.319%
2026-03-30	104.0500	104.0500	104.0500	104.0500	+16.257%	420	881	-52.042%
2026-03-26	89.5000	89.5000	89.5000	89.5000	+4.191%	50	1,106	-44.246%
2026-03-25	85.8000	85.9000	85.8000	85.9000	+0.058%	2	1,106	-41.909%
2026-03-23	85.8500	85.8500	85.8500	85.8500	-2.863%	1	1,105	-41.875%
2026-03-19	88.6000	88.6000	88.3800	88.3800	+2.947%	2	1,105	-43.539%
2026-03-17	85.8500	85.8500	85.8500	85.8500	+0.047%	1	1,106	-41.875%
2026-03-16	85.8100	85.8100	85.8100	85.8100	-3.313%	3	1,105	-41.848%
2026-03-13	84.6500	88.7500	84.6500	88.7500	+11.216%	5	1,104	-43.775%
2026-03-11	80.7000	80.7000	79.8000	79.8000	+2.901%	4	1,099	-37.469%
2026-03-10	74.5000	77.5500	74.5000	77.5500	-3.063%	8	1,099	-35.654%
2026-03-09	89.4200	89.4200	79.0500	80.0000	-7.031%	10	1,092	-37.625%
2026-03-06	80.5000	86.0500	80.5000	86.0500	+0.058%	421	1,090	-42.010%
2026-03-05	85.3000	86.0000	81.0000	86.0000	-8.169%	30	771	-41.977%
2026-02-27	93.6500	93.6500	93.6500	93.6500	+7.706%	1	779	-46.716%
2026-02-25	87.7000	87.7000	86.9500	86.9500	+0.812%	4	779	-42.611%
2026-02-20	86.2500	86.2500	86.2500	86.2500	-1.821%	10	779	-42.145%
2026-02-19	85.4000	87.8500	85.4000	87.8500	+3.231%	5	789	-43.199%
2026-02-18	85.1000	85.1000	85.1000	85.1000	-1.390%	4	789	-41.363%
2026-02-17	89.2500	89.2500	86.3000	86.3000	-3.951%	4	789	-42.178%
2026-02-13	89.8500	89.8500	89.8500	89.8500	+0.672%	4	789	-44.463%
2026-02-12	86.1500	89.2500	86.0700	89.2500	+5.372%	38	789	-44.090%
2026-02-11	84.6000	84.9000	84.6000	84.7000	+1.742%	30	803	-41.086%
2026-02-10	83.2500	83.2500	83.2500	83.2500	-4.966%	1	803	-40.060%
2026-02-06	87.9500	88.1500	87.6000	87.6000	-11.039%	8	802	-43.037%
2026-02-03	98.4700	98.4700	98.4700	98.4700	+12.345%	1	794	-49.325%
2026-01-30	87.6500	87.6500	87.6500	87.6500	-0.284%	4	794	-43.069%
2026-01-29	87.9000	87.9000	87.9000	87.9000	-6.400%	1	790	-43.231%
2026-01-23	93.7100	93.9100	93.7100	93.9100	+7.881%	2	791	-46.864%
2026-01-20	86.8000	87.0500	86.8000	87.0500	+7.802%	15	791	-42.677%
2026-01-16	80.4500	80.9000	79.9000	80.7500	-4.040%	6	793	-38.204%
2026-01-14	83.0300	85.5800	83.0300	84.1500	+12.620%	8	793	-40.701%
2026-01-13	75.0600	75.0600	74.7200	74.7200	-6.013%	3	791	-33.217%
2026-01-09	80.3500	80.5100	79.5000	79.5000	-8.357%	7	789	-37.233%
2026-01-08	86.7500	86.7500	86.7500	86.7500	+6.927%	3	786	-42.478%
2026-01-07	80.3500	81.1300	79.9500	81.1300	+1.160%	131	783	-38.494%
2026-01-06	80.2000	80.2000	80.2000	80.2000	+0.313%	1	761	-37.781%
2025-12-31	78.7500	80.5000	78.7500	79.9500	+2.042%	6	760	-37.586%
2025-12-30	78.3500	78.3500	78.3500	78.3500	-2.550%	4	760	-36.311%
2025-12-23	82.8000	83.2000	80.4000	80.4000	-3.133%	17	760	-37.935%
2025-12-22	83.0800	83.0800	83.0000	83.0000	-3.151%	2	774	-39.880%
2025-12-19	84.6300	87.2500	84.6300	85.7000	-3.437%	72	774	-41.774%
2025-12-17	88.0000	88.7500	88.0000	88.7500	+8.008%	2	780	-43.775%
2025-12-15	82.1700	82.1700	82.1700	82.1700	+6.067%	1	781	-39.272%
2025-12-12	70.0000	78.1500	70.0000	77.4700	+21.598%	37	781	-35.588%
2025-12-11	63.0000	63.7100	63.0000	63.7100	+7.004%	7	776	-21.676%
2025-12-10	63.5300	63.5300	59.5000	59.5400	-4.384%	23	772	-16.191%
2025-12-09	63.3000	63.3000	62.2000	62.2700	-2.673%	46	767	-19.865%
2025-12-08	61.8700	64.0400	61.8700	63.9800	-4.650%	117	762	-22.007%
2025-12-05	67.0000	67.1000	67.0000	67.1000	-3.730%	11	802	-25.633%
2025-12-04	68.5900	69.7000	68.5900	69.7000	+1.014%	32	792	-28.407%
2025-12-03	73.9400	74.0000	69.0000	69.0000	-2.142%	95	798	-27.681%
2025-12-02	70.1500	70.8500	70.1500	70.5100	+2.263%	100	758	-29.230%
2025-12-01	68.1600	68.9500	66.3000	68.9500	+7.315%	32	715	-27.629%
2025-11-28	64.2500	64.2500	64.2500	64.2500	-3.383%	20	692	-22.335%
2025-11-26	67.6600	67.6600	66.5000	66.5000	-6.993%	5	676	-24.962%
2025-11-25	71.0000	75.1000	71.0000	71.5000	-1.311%	161	676	-30.210%
2025-11-24	79.0000	79.0000	72.2500	72.4500	-19.500%	42	552	-31.125%
2025-11-21	90.0000	90.0000	90.0000	90.0000	+22.616%	1	520	-44.556%
2025-11-20	73.4000	73.4000	73.4000	73.4000	-10.159%	5	521	-32.016%
2025-11-19	81.7000	81.7000	81.7000	81.7000	-4.164%	1	523	-38.923%
2025-11-18	85.2500	85.2500	85.2500	85.2500	-4.482%	2	523	-41.466%
2025-11-13	89.7500	89.7500	89.2500	89.2500	+14.130%	4	522	-44.090%
2025-11-05	78.2000	78.2000	78.2000	78.2000	-4.401%	1	523	-36.189%
2025-11-04	81.2000	81.8500	81.1500	81.8000	+12.905%	6	523	-38.998%
2025-10-30	71.6200	74.1300	71.1100	72.4500	+1.784%	441	521	-31.125%
2025-10-29	70.3500	72.8500	70.3500	71.1800	-2.627%	9	310	-29.896%
2025-10-28	75.3500	75.3500	73.1000	73.1000	-4.880%	9	306	-31.737%
2025-10-27	78.3000	78.3000	76.8500	76.8500	-10.868%	3	301	-35.068%
2025-10-22	86.2200	86.2200	86.2200	86.2200	+2.156%	1	301	-42.125%
2025-10-21	84.4000	84.4000	84.4000	84.4000	+0.536%	1	301	-40.877%
2025-10-17	83.9500	83.9500	83.9500	83.9500	+4.454%	5	301	-40.560%
2025-10-13	78.6000	80.3700	78.6000	80.3700	-11.193%	4	296	-37.912%
2025-10-10	90.5000	90.5000	90.5000	90.5000	+8.513%	1	297	-44.862%
2025-09-24	83.4000	83.4000	83.4000	83.4000	+0.361%	5	298	-40.168%
2025-09-22	80.5500	83.1000	80.5500	83.1000	+2.719%	25	298	-39.952%
2025-09-19	81.8000	81.8000	79.8000	80.9000	+1.378%	109	299	-38.319%
2025-09-18	79.8000	79.8000	79.8000	79.8000	+0.377%	1	238	-37.469%
2025-09-17	79.5000	79.5000	79.5000	79.5000	+7.215%	1	238	-37.233%
2025-09-16	73.9500	74.2000	73.9500	74.1500	+2.488%	4	238	-32.704%
2025-09-11	72.0000	72.3500	72.0000	72.3500	-0.618%	7	240	-31.030%
2025-09-10	72.8000	72.9000	70.4000	72.8000	-28.487%	79	236	-31.456%
2025-09-03	101.8000	101.8000	101.8000	101.8000	+6.108%	1	193	-50.982%
2025-08-28	95.9000	95.9400	95.7500	95.9400	-7.617%	4	192	-47.988%
2025-07-29	103.8500	103.8500	103.8500	103.8500	-8.864%	15	194	-51.950%
2025-07-23	113.9500	113.9500	113.9500	113.9500	+1.334%	1	194	-56.209%
2025-07-18	112.4500	112.4500	112.4500	112.4500	-3.807%	174	194	-55.625%
2025-07-14	117.0000	117.0000	116.9000	116.9000	-0.460%	2	20	-57.314%
2025-07-09	117.4400	117.4400	117.4400	117.4400	-13.837%	5	20	-57.510%
2025-06-18	136.6000	136.6000	136.3000	136.3000	+0.963%	2	20	-63.390%
2025-06-16	134.6000	135.0000	134.6000	135.0000	-0.713%	30	20	-63.037%
2025-06-06	135.9700	135.9700	135.9700	135.9700	+4.673%	10	21	-63.301%
2025-06-05	129.9000	129.9000	129.9000	129.9000	-1.992%	15	16	-61.586%
2025-06-04	132.1500	132.5400	132.1500	132.5400	0.000%	4	0	-62.351%