Dark

AVGO20270115P390
AVGO Jan 15 2027 390.00 Put (AVGO270115P00390000)
option OPRA

EOD

Aug 20, 2026

55.37-2.569%(-1.46)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	55.7000	55.9500	54.3000	55.3700	-2.569%	89	2,010	0.000%
2026-08-19	57.9400	58.8500	55.2800	56.8300	+17.296%	22	2,077	-2.569%
2026-08-18	46.6800	49.2000	46.6800	48.4500	+13.866%	174	2,075	+14.283%
2026-08-17	42.4200	42.9500	40.8500	42.5500	-1.253%	135	2,061	+30.129%
2026-08-14	38.9000	45.0000	38.9000	43.0900	+27.485%	43	2,043	+28.498%
2026-08-13	33.4000	34.2000	33.4000	33.8000	-2.594%	21	2,041	+63.817%
2026-08-12	34.1500	34.7000	33.2500	34.7000	-4.670%	19	2,043	+59.568%
2026-08-11	34.7000	36.5000	34.7000	36.4000	+4.990%	65	2,035	+52.115%
2026-08-10	34.8700	35.3000	34.0500	34.6700	0.000%	29	2,014	+59.706%
2026-08-07	36.9500	36.9500	34.6700	34.6700	-9.241%	106	1,997	+59.706%
2026-08-06	41.7800	41.7800	37.7000	38.2000	-2.774%	44	1,990	+44.948%
2026-08-05	40.0000	40.3000	39.2900	39.2900	-4.728%	25	1,989	+40.926%
2026-08-04	42.6500	43.5500	40.7000	41.2400	-16.771%	627	2,004	+34.263%
2026-08-03	54.8000	54.8000	49.5500	49.5500	-5.167%	17	2,243	+11.746%
2026-07-31	52.3200	52.8500	51.6500	52.2500	-0.096%	7	2,241	+5.971%
2026-07-30	56.2500	56.2500	52.2000	52.3000	-12.454%	12	2,239	+5.870%
2026-07-29	58.1000	60.5000	54.7500	59.7400	+6.679%	32	2,230	-7.315%
2026-07-28	56.3500	56.3500	55.9000	56.0000	+2.190%	5	2,204	-1.125%
2026-07-27	55.1600	56.2000	54.7500	54.8000	-2.404%	6	2,204	+1.040%
2026-07-24	56.2000	56.2500	53.8000	56.1500	+6.164%	29	2,204	-1.389%
2026-07-23	51.6700	54.0000	50.7300	52.8900	+3.950%	42	2,196	+4.689%
2026-07-22	52.8400	52.8400	50.8000	50.8800	-6.385%	53	2,184	+8.825%
2026-07-21	54.3500	54.3500	54.3500	54.3500	-11.912%	1	2,194	+1.877%
2026-07-17	67.1000	67.1000	60.5000	61.7000	+3.350%	24	2,195	-10.259%
2026-07-16	56.3500	59.7000	55.9000	59.7000	+14.434%	32	2,191	-7.253%
2026-07-15	54.3500	54.3500	52.1700	52.1700	+0.134%	9	2,173	+6.134%
2026-07-14	55.2900	55.2900	52.1000	52.1000	-6.211%	50	2,171	+6.276%
2026-07-13	54.4000	55.5500	53.3000	55.5500	+9.071%	13	2,155	-0.324%
2026-07-10	51.0400	51.2500	49.4000	50.9300	-1.489%	90	2,154	+8.718%
2026-07-09	53.0100	54.0000	48.7500	51.7000	-5.363%	22	2,124	+7.099%
2026-07-08	55.2500	55.2600	53.5000	54.6300	-10.000%	33	2,113	+1.355%
2026-07-07	64.8000	64.9000	60.7000	60.7000	+2.275%	16	2,104	-8.781%
2026-07-06	57.1000	59.5500	57.1000	59.3500	-9.486%	7	2,112	-6.706%
2026-07-02	65.5700	65.5700	65.5700	65.5700	+7.228%	7	2,109	-15.556%
2026-07-01	61.1500	61.1500	61.1500	61.1500	+3.311%	8	2,109	-9.452%
2026-06-30	59.1000	60.2000	58.2000	59.1900	-4.378%	85	2,108	-6.454%
2026-06-29	61.9000	61.9000	61.9000	61.9000	-2.749%	1	2,097	-10.549%
2026-06-26	62.9500	63.8900	61.3100	63.6500	+8.065%	67	2,097	-13.009%
2026-06-25	57.8900	58.9000	57.4700	58.9000	+0.856%	12	2,096	-5.993%
2026-06-24	57.7500	58.4000	56.0500	58.4000	+1.213%	33	2,090	-5.188%
2026-06-23	55.0000	57.9000	55.0000	57.7000	+9.488%	114	2,082	-4.038%
2026-06-22	50.9200	53.4500	50.3000	52.7000	+10.159%	39	2,027	+5.066%
2026-06-18	48.5000	49.0200	47.8400	47.8400	-12.780%	33	2,045	+15.740%
2026-06-17	55.7600	55.7600	51.3500	54.8500	-5.998%	114	2,045	+0.948%
2026-06-16	53.9000	58.3500	53.9000	58.3500	+10.616%	26	2,016	-5.107%
2026-06-15	53.4500	55.1500	52.2500	52.7500	-12.244%	66	2,007	+4.967%
2026-06-12	60.0000	60.1100	60.0000	60.1100	+4.776%	14	1,959	-7.886%
2026-06-11	62.1600	62.1600	57.3700	57.3700	-10.708%	32	1,958	-3.486%
2026-06-10	63.2500	65.0700	63.2500	64.2500	+14.426%	133	1,949	-13.821%
2026-06-09	51.6500	60.1500	51.6500	56.1500	+3.598%	15	1,977	-1.389%
2026-06-08	54.7000	57.0500	54.0000	54.2000	-7.980%	105	1,984	+2.159%
2026-06-05	52.5000	59.4500	52.5000	58.9000	+24.656%	272	1,964	-5.993%
2026-06-04	53.1500	53.4500	47.2500	47.2500	+39.669%	90	1,768	+17.185%
2026-06-03	35.7500	35.7500	32.8800	33.8300	-5.897%	113	1,726	+63.671%
2026-06-02	36.0000	36.8000	34.9000	35.9500	-9.560%	32	1,617	+54.019%
2026-06-01	40.0000	40.0300	38.8000	39.7500	-1.900%	54	1,617	+39.296%
2026-05-29	43.2800	43.2800	40.5200	40.5200	-8.739%	19	1,618	+36.649%
2026-05-28	48.0000	48.0000	44.2500	44.4000	-6.230%	152	1,608	+24.707%
2026-05-27	45.7000	48.4200	45.3000	47.3500	+2.622%	45	1,500	+16.938%
2026-05-26	43.1500	46.5000	43.1000	46.1400	-5.644%	16	1,489	+20.004%
2026-05-22	48.7500	49.0000	48.7500	48.9000	-1.312%	8	1,474	+13.231%
2026-05-21	49.1000	49.5500	48.7500	49.5500	+2.588%	6	1,470	+11.746%
2026-05-20	49.4000	49.7000	47.3000	48.3000	-3.785%	63	1,470	+14.638%
2026-05-19	50.2000	50.2000	50.2000	50.2000	+3.186%	2	1,442	+10.299%
2026-05-18	48.6500	48.6500	48.6500	48.6500	+3.291%	1	1,442	+13.813%
2026-05-15	47.6000	47.6000	45.8000	47.1000	+9.918%	44	1,442	+17.558%
2026-05-14	45.4500	46.2500	42.3500	42.8500	-11.868%	548	1,432	+29.218%
2026-05-13	51.1600	51.6000	48.5500	48.6200	-2.565%	91	1,238	+13.883%
2026-05-12	47.3000	51.0000	47.3000	49.9000	+8.596%	82	1,238	+10.962%
2026-05-11	45.7600	45.9500	45.4500	45.9500	-0.325%	54	1,238	+20.501%
2026-05-08	48.7800	49.0200	46.0000	46.1000	-4.058%	390	1,198	+20.108%
2026-05-07	48.0500	48.0500	48.0500	48.0500	+11.175%	3	1,105	+15.234%
2026-05-06	43.2200	43.2200	43.2200	43.2200	-3.203%	3	1,105	+28.112%
2026-05-05	45.9000	45.9000	44.2600	44.6500	-7.018%	77	1,102	+24.009%
2026-05-04	45.9500	49.2700	45.9500	48.0200	+2.937%	44	1,151	+15.306%
2026-05-01	48.9600	48.9600	46.6000	46.6500	-4.699%	376	935	+18.692%
2026-04-30	50.3500	52.4900	48.0700	48.9500	-7.589%	373	935	+13.115%
2026-04-29	54.3000	55.0500	52.9700	52.9700	-6.989%	56	839	+4.531%
2026-04-28	55.0000	56.9500	54.4200	56.9500	+12.527%	41	784	-2.774%
2026-04-27	49.6100	51.1000	49.6100	50.6100	+2.036%	545	764	+9.405%
2026-04-24	49.1900	53.2200	49.1900	49.6000	-1.392%	348	610	+11.633%
2026-04-23	48.7700	50.3200	47.4900	50.3000	+0.299%	303	534	+10.080%
2026-04-22	52.6000	52.7500	50.0600	50.1500	-8.719%	360	509	+10.409%
2026-04-21	57.8000	57.8000	54.4500	54.9400	-1.453%	80	462	+0.783%
2026-04-20	54.3400	56.2600	54.2600	55.7500	+2.670%	185	462	-0.682%
2026-04-17	55.9200	55.9200	53.7300	54.3000	-4.820%	273	392	+1.971%
2026-04-16	58.0000	58.0000	56.9000	57.0500	-2.479%	5	308	-2.945%
2026-04-15	59.1500	60.2000	58.0000	58.5000	-7.946%	104	306	-5.350%
2026-04-14	63.5500	63.5500	63.5500	63.5500	-5.149%	2	238	-12.872%
2026-04-13	67.0000	67.0000	67.0000	67.0000	-1.471%	2	238	-17.358%
2026-04-10	68.5400	68.5400	67.6500	68.0000	-8.578%	14	238	-18.574%
2026-04-09	74.5000	74.5000	74.3800	74.3800	-2.504%	2	241	-25.558%
2026-04-08	76.3000	76.3000	76.2900	76.2900	-15.980%	7	241	-27.422%
2026-04-07	90.6500	90.8000	90.6500	90.8000	-6.392%	2	234	-39.020%
2026-04-01	97.0000	97.0000	97.0000	97.0000	-6.578%	7	233	-42.918%
2026-03-27	103.8400	103.8400	103.8300	103.8300	+6.733%	10	226	-46.672%
2026-03-26	97.9300	97.9300	97.2800	97.2800	+2.920%	17	218	-43.082%
2026-03-24	94.5200	94.5200	94.5200	94.5200	+3.902%	6	218	-41.420%
2026-03-23	90.9700	90.9700	90.9700	90.9700	+4.961%	1	218	-39.134%
2026-03-11	86.5600	86.6700	86.5600	86.6700	+0.139%	2	217	-36.114%
2026-03-09	86.0500	86.5500	86.0500	86.5500	-11.094%	7	217	-36.025%
2026-03-04	97.3500	97.3500	97.3500	97.3500	+2.961%	3	225	-43.123%
2026-02-19	90.9000	94.5500	90.9000	94.5500	+3.730%	4	222	-41.438%
2026-02-18	90.7500	91.1500	90.7500	91.1500	-2.147%	3	218	-39.254%
2026-02-17	95.8500	95.8500	93.1500	93.1500	-3.721%	4	217	-40.558%
2026-02-13	96.7500	96.7500	96.7500	96.7500	+0.415%	4	217	-42.770%
2026-02-12	92.0500	96.3500	92.0500	96.3500	+3.770%	126	217	-42.532%
2026-02-11	92.8500	92.8500	92.8500	92.8500	+9.171%	2	222	-40.366%
2026-02-09	85.0500	85.0500	85.0500	85.0500	-10.285%	5	221	-34.897%
2026-02-06	94.8000	94.8000	94.8000	94.8000	-7.368%	2	217	-41.593%
2026-02-03	102.3400	102.3400	102.3400	102.3400	+8.630%	6	215	-45.896%
2026-01-28	94.2100	94.2100	94.2100	94.2100	+0.856%	1	215	-41.227%
2026-01-27	93.4100	93.4100	93.4100	93.4100	-7.451%	2	215	-40.724%
2026-01-23	100.7700	100.9300	100.7700	100.9300	+17.224%	2	216	-45.140%
2026-01-16	86.7500	86.7500	86.1000	86.1000	-5.994%	4	216	-35.691%
2026-01-14	91.4600	92.3000	91.3100	91.5900	+11.736%	5	216	-39.546%
2026-01-13	80.4400	82.0600	80.4400	81.9700	-1.241%	12	217	-32.451%
2026-01-12	83.8400	83.9000	83.0000	83.0000	-3.207%	4	218	-33.289%
2026-01-09	87.6300	87.8700	85.7500	85.7500	-0.924%	18	218	-35.429%
2026-01-07	86.6000	86.6000	86.5500	86.5500	+0.116%	4	212	-36.025%
2025-12-31	86.2000	86.4500	86.2000	86.4500	+2.187%	7	211	-35.951%
2025-12-30	84.6000	84.6000	84.6000	84.6000	-0.704%	4	211	-34.551%
2025-12-24	85.2000	85.2000	85.2000	85.2000	+0.235%	1	211	-35.012%
2025-12-23	86.9000	86.9000	85.0000	85.0000	-5.556%	3	211	-34.859%
2025-12-16	91.3100	91.3100	90.0000	90.0000	-2.121%	2	211	-38.478%
2025-12-15	91.9500	91.9500	91.9500	91.9500	+11.793%	3	212	-39.782%
2025-12-12	82.3500	82.4000	82.2500	82.2500	+26.054%	14	211	-32.681%
2025-12-11	68.8500	69.2200	65.2500	65.2500	+0.462%	68	211	-15.142%
2025-12-10	67.5800	68.4100	64.9500	64.9500	-3.060%	38	215	-14.750%
2025-12-09	68.7100	68.7100	67.0000	67.0000	-0.505%	20	220	-17.358%
2025-12-08	67.2600	67.3400	66.4000	67.3400	-7.181%	3	235	-17.775%
2025-12-05	74.0100	74.0100	72.3100	72.5500	-8.165%	4	234	-23.680%
2025-12-03	79.9500	79.9500	78.8300	79.0000	+8.981%	13	233	-29.911%
2025-12-02	72.4900	72.4900	72.4900	72.4900	-2.041%	1	229	-23.617%
2025-12-01	73.0000	74.0000	71.5600	74.0000	+6.261%	29	229	-25.176%
2025-11-28	69.4300	69.6400	69.4300	69.6400	-1.430%	31	210	-20.491%
2025-11-26	73.1200	73.1600	70.6500	70.6500	-6.486%	51	186	-21.628%
2025-11-25	81.0500	81.0500	75.1000	75.5500	-2.892%	132	186	-26.711%
2025-11-24	81.0500	81.0500	77.8000	77.8000	-0.892%	60	94	-28.830%
2025-11-20	78.5000	78.5000	78.5000	78.5000	-9.666%	1	43	-29.465%
2025-11-19	86.9000	86.9000	86.7000	86.9000	-9.761%	24	43	-36.283%
2025-11-13	96.3000	96.3000	96.3000	96.3000	+23.225%	1	30	-42.503%
2025-10-29	78.1000	78.1500	78.0500	78.1500	-1.201%	12	29	-29.149%
2025-10-28	79.1000	79.1000	79.1000	79.1000	-7.970%	4	22	-30.000%
2025-10-13	85.9500	85.9500	85.9500	85.9500	-2.330%	3	18	-35.579%
2025-09-22	88.0000	88.0000	88.0000	88.0000	+2.147%	6	17	-37.080%
2025-09-18	86.0000	86.1500	86.0000	86.1500	+9.258%	3	11	-35.728%
2025-09-11	78.7500	78.8500	78.7500	78.8500	-23.743%	6	8	-29.778%
2025-08-28	103.3800	103.4000	103.2300	103.4000	0.000%	4	2	-46.451%