Dark

AVGO20270115P400
AVGO Jan 15 2027 400.00 Put (AVGO270115P00400000)
option OPRA

EOD

Aug 20, 2026

61.60-0.869%(-0.54)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	62.4700	62.5000	60.6000	61.6000	-0.869%	93	3,313	0.000%
2026-08-19	58.6500	65.7000	58.6500	62.1400	+14.649%	21	3,343	-0.869%
2026-08-18	52.8000	54.9000	52.5000	54.2000	+10.612%	61	3,344	+13.653%
2026-08-17	47.5000	49.0000	45.6500	49.0000	+1.428%	250	3,347	+25.714%
2026-08-14	43.6500	50.2500	43.6500	48.3100	+24.510%	175	3,243	+27.510%
2026-08-13	38.4500	38.8000	37.9500	38.8000	-5.366%	127	3,115	+58.763%
2026-08-12	38.2500	41.0000	38.2400	41.0000	-0.292%	23	3,127	+50.244%
2026-08-11	39.4300	41.5000	39.2100	41.1200	+5.220%	74	3,125	+49.805%
2026-08-10	38.2000	39.7500	37.1300	39.0800	-0.863%	277	3,110	+57.625%
2026-08-07	42.2500	42.2500	39.0000	39.4200	-9.045%	35	3,162	+56.266%
2026-08-06	46.6000	46.6000	42.1500	43.3400	-1.835%	48	3,168	+42.132%
2026-08-05	45.6000	45.6000	43.9400	44.1500	-5.156%	35	3,202	+39.524%
2026-08-04	48.6500	48.6700	45.6600	46.5500	-15.364%	76	3,199	+32.331%
2026-08-03	59.7500	61.8500	55.0000	55.0000	-3.118%	47	3,197	+12.000%
2026-07-31	54.0000	60.0000	54.0000	56.7700	-1.270%	26	3,160	+8.508%
2026-07-30	58.7500	60.2500	57.4500	57.5000	-10.853%	26	3,150	+7.130%
2026-07-29	63.0000	66.3000	59.7500	64.5000	+5.738%	74	3,165	-4.496%
2026-07-28	64.1000	64.8400	60.0000	61.0000	+1.077%	53	3,165	+0.984%
2026-07-27	62.5500	65.0000	60.3500	60.3500	-2.661%	16	3,164	+2.071%
2026-07-24	60.1500	62.0000	60.1500	62.0000	+5.622%	3	3,161	-0.645%
2026-07-23	58.7000	58.7000	58.1500	58.7000	+4.971%	10	3,160	+4.940%
2026-07-22	60.0500	61.1000	55.9100	55.9200	-6.800%	161	3,165	+10.157%
2026-07-21	60.5500	61.5200	60.0000	60.0000	-4.762%	17	3,151	+2.667%
2026-07-20	63.0000	63.0000	63.0000	63.0000	-7.312%	1	3,138	-2.222%
2026-07-17	72.4900	74.2600	64.9200	67.9700	+2.180%	42	3,138	-9.372%
2026-07-16	64.1800	66.5200	63.5000	66.5200	+11.611%	17	3,121	-7.396%
2026-07-15	56.8000	60.0000	56.2500	59.6000	+3.472%	8	3,111	+3.356%
2026-07-14	59.5000	59.7700	56.8300	57.6000	-6.660%	19	3,111	+6.944%
2026-07-13	60.8000	61.7100	58.7200	61.7100	+10.098%	45	3,108	-0.178%
2026-07-10	56.3200	56.8400	55.0500	56.0500	+0.089%	81	3,101	+9.902%
2026-07-09	56.5600	59.0000	54.0500	56.0000	-6.977%	43	3,074	+10.000%
2026-07-08	64.1500	64.1500	58.5000	60.2000	-13.131%	94	3,057	+2.326%
2026-07-07	70.8600	70.8600	66.9000	69.3000	+5.000%	12	3,023	-11.111%
2026-07-06	63.1400	66.3700	63.1400	66.0000	-10.751%	56	3,029	-6.667%
2026-07-02	70.4000	73.9500	70.4000	73.9500	+10.340%	11	3,000	-16.700%
2026-07-01	66.9500	68.3800	66.7000	67.0200	+4.149%	7	3,000	-8.087%
2026-06-30	67.0000	67.0000	64.1300	64.3500	-4.241%	26	2,997	-4.274%
2026-06-29	66.5400	68.9000	66.5400	67.2000	-5.352%	8	2,982	-8.333%
2026-06-26	70.0000	71.0000	68.5000	71.0000	+9.653%	37	2,982	-13.239%
2026-06-25	64.5500	64.7500	62.9000	64.7500	-1.894%	96	2,958	-4.865%
2026-06-24	63.0000	66.0000	61.7500	66.0000	+3.044%	35	2,925	-6.667%
2026-06-23	61.8400	64.2200	61.8400	64.0500	+10.393%	83	2,922	-3.825%
2026-06-22	56.4800	58.6500	56.4800	58.0200	+9.266%	96	2,911	+6.170%
2026-06-18	53.0400	54.7800	52.4000	53.1000	-8.179%	232	2,842	+16.008%
2026-06-17	60.5500	61.0500	56.8000	57.8300	-11.031%	243	2,842	+6.519%
2026-06-16	60.0000	65.0000	60.0000	65.0000	+11.492%	54	2,862	-5.231%
2026-06-15	59.8000	60.8000	57.5700	58.3000	-11.546%	86	2,823	+5.660%
2026-06-12	65.6200	66.0000	65.6200	65.9100	+4.520%	28	2,757	-6.539%
2026-06-11	67.0000	67.0000	63.0600	63.0600	-11.183%	12	2,778	-2.315%
2026-06-10	68.5000	71.0000	68.0000	71.0000	+14.516%	139	2,778	-13.239%
2026-06-09	57.7000	70.8400	55.8500	62.0000	+3.853%	719	2,895	-0.645%
2026-06-08	59.2500	62.7600	58.6000	59.7000	-6.762%	694	2,540	+3.183%
2026-06-05	56.5200	65.4000	56.5200	64.0300	+20.244%	573	2,637	-3.795%
2026-06-04	63.3500	63.9000	51.0900	53.2500	+37.419%	771	2,320	+15.681%
2026-06-03	38.5000	39.9300	36.3500	38.7500	+0.702%	590	1,888	+58.968%
2026-06-02	39.5000	40.9000	38.1500	38.4800	-11.985%	199	1,349	+60.083%
2026-06-01	43.6000	44.2600	42.5500	43.7200	-4.541%	63	1,234	+40.897%
2026-05-29	46.0700	48.2000	44.7400	45.8000	-6.626%	74	1,245	+34.498%
2026-05-28	52.6000	52.7000	49.0500	49.0500	-6.124%	164	1,257	+25.586%
2026-05-27	49.1900	53.7000	49.1300	52.2500	+2.572%	186	1,261	+17.895%
2026-05-26	49.7800	50.9500	48.8400	50.9400	-5.667%	19	1,171	+20.927%
2026-05-22	53.0500	54.0000	53.0500	54.0000	-0.552%	17	1,175	+14.074%
2026-05-21	54.0000	54.3000	54.0000	54.3000	+0.649%	13	1,162	+13.444%
2026-05-20	54.5500	54.5500	51.9500	53.9500	-3.644%	135	1,162	+14.180%
2026-05-19	57.1000	57.5200	54.3000	55.9900	+5.443%	10	1,069	+10.020%
2026-05-18	53.9500	54.8200	53.0000	53.1000	+5.003%	15	1,069	+16.008%
2026-05-15	51.8900	52.6100	50.5000	50.5700	+6.913%	32	1,069	+21.811%
2026-05-14	53.8400	53.8400	46.9200	47.3000	-12.163%	193	1,061	+30.233%
2026-05-13	55.5700	55.5700	53.6500	53.8500	-1.734%	19	976	+14.392%
2026-05-12	52.6500	56.1500	52.6500	54.8000	+9.055%	93	976	+12.409%
2026-05-11	50.0500	50.2700	50.0500	50.2500	-1.471%	37	976	+22.587%
2026-05-08	52.4000	52.4300	49.7000	51.0000	-5.643%	9	961	+20.784%
2026-05-07	51.1200	57.6000	50.6800	54.0500	+5.670%	36	958	+13.969%
2026-05-06	48.9500	51.7000	48.8000	51.1500	+4.430%	142	965	+20.430%
2026-05-05	50.5100	50.5100	48.7200	48.9800	-8.071%	152	931	+25.766%
2026-05-04	52.0400	55.0900	52.0400	53.2800	+0.056%	135	851	+15.616%
2026-04-30	54.1400	54.6800	52.9500	53.2500	-10.834%	22	886	+15.681%
2026-04-29	60.1000	60.1000	59.7200	59.7200	-3.522%	32	883	+3.148%
2026-04-28	61.0000	62.7700	60.6000	61.9000	+11.091%	88	857	-0.485%
2026-04-27	54.8400	56.0000	54.8000	55.7200	+1.958%	31	821	+10.553%
2026-04-24	55.1000	57.0000	54.6500	54.6500	-1.885%	31	814	+12.717%
2026-04-23	53.2900	55.7000	51.9000	55.7000	+3.244%	52	793	+10.592%
2026-04-22	56.5200	56.5200	53.9500	53.9500	-10.531%	44	788	+14.180%
2026-04-21	60.8500	60.8500	60.0500	60.3000	-1.066%	42	765	+2.156%
2026-04-20	59.1900	61.6800	59.1600	60.9500	+3.340%	183	760	+1.066%
2026-04-17	59.4500	60.7500	58.9800	58.9800	-5.632%	216	634	+4.442%
2026-04-16	62.5800	62.5800	62.3000	62.5000	-0.794%	4	592	-1.440%
2026-04-15	65.0000	65.7500	63.0000	63.0000	-8.696%	83	591	-2.222%
2026-04-14	69.4000	69.4000	68.7200	69.0000	-1.639%	9	535	-10.725%
2026-04-13	74.0000	74.0000	70.1000	70.1500	-4.558%	30	535	-12.188%
2026-04-10	74.3000	74.5500	72.2700	73.5000	-8.010%	24	557	-16.190%
2026-04-09	81.4500	82.3500	79.7000	79.9000	-3.966%	18	558	-22.904%
2026-04-08	83.8100	84.8700	83.2000	83.2000	-12.097%	35	558	-25.962%
2026-04-07	96.3800	97.0000	94.6500	94.6500	-12.564%	5	531	-34.918%
2026-03-31	108.2500	108.2500	108.2500	108.2500	-9.505%	17	532	-43.095%
2026-03-30	119.6200	119.6200	119.6200	119.6200	+5.068%	5	542	-48.504%
2026-03-27	113.0200	113.8500	112.9400	113.8500	+11.815%	4	547	-45.894%
2026-03-24	101.8200	101.8200	101.8200	101.8200	+3.088%	6	550	-39.501%
2026-03-23	98.5000	101.2500	97.4300	98.7700	-3.167%	94	556	-37.633%
2026-03-18	102.0000	102.0000	102.0000	102.0000	+12.894%	1	515	-39.608%
2026-03-10	88.7500	90.3500	88.7500	90.3500	+0.389%	6	515	-31.821%
2026-03-09	96.0000	96.0000	90.0000	90.0000	-4.255%	6	515	-31.556%
2026-03-06	97.0500	97.0500	94.0000	94.0000	-4.082%	9	520	-34.468%
2026-03-05	98.0000	98.0000	98.0000	98.0000	-6.310%	1	522	-37.143%
2026-03-04	104.6000	104.6000	104.6000	104.6000	-7.728%	5	522	-41.109%
2026-03-03	113.3600	113.3600	113.3600	113.3600	+5.099%	1	517	-45.660%
2026-02-27	107.8600	107.8600	107.8600	107.8600	-4.039%	1	517	-42.889%
2026-02-26	108.9500	112.4000	108.9500	112.4000	+13.996%	15	518	-45.196%
2026-02-20	98.7900	98.7900	98.6000	98.6000	+2.123%	8	513	-37.525%
2026-02-10	96.4500	96.5500	96.4500	96.5500	+4.866%	2	513	-36.199%
2026-02-09	102.0000	102.0000	91.8500	92.0700	-8.297%	24	512	-33.094%
2026-02-06	106.0000	106.0000	100.4000	100.4000	-8.403%	3	505	-38.645%
2026-02-03	106.2800	115.0000	106.2800	109.6100	+9.065%	9	503	-43.801%
2026-02-02	100.5000	100.5000	100.5000	100.5000	-1.122%	2	499	-38.706%
2026-01-30	101.7000	101.7000	101.6400	101.6400	-1.320%	3	501	-39.394%
2026-01-29	105.0000	105.1000	103.0000	103.0000	+4.125%	9	503	-40.194%
2026-01-28	98.9200	98.9200	98.9200	98.9200	-6.679%	5	503	-37.727%
2026-01-26	106.0000	106.0000	106.0000	106.0000	-2.502%	1	498	-41.887%
2026-01-23	111.1700	111.1700	106.7400	108.7200	+6.255%	5	497	-43.341%
2026-01-22	101.9800	102.3200	101.9800	102.3200	-2.506%	6	496	-39.797%
2026-01-21	101.6800	104.9500	101.6700	104.9500	+3.911%	12	490	-41.305%
2026-01-20	96.0000	101.0000	96.0000	101.0000	+5.759%	25	488	-39.010%
2026-01-15	93.2500	95.5000	93.2500	95.5000	-2.051%	3	483	-35.497%
2026-01-14	97.5300	99.1000	97.5000	97.5000	+10.544%	16	480	-36.821%
2026-01-13	88.7600	89.0500	86.9000	88.2000	-2.423%	332	460	-30.159%
2026-01-12	90.5000	90.7700	90.2500	90.3900	-3.646%	4	201	-31.851%
2026-01-09	94.5500	94.6800	92.9100	93.8100	-6.387%	19	200	-34.335%
2026-01-08	100.2600	101.5000	100.2100	100.2100	+7.869%	4	195	-38.529%
2026-01-07	92.9000	92.9000	92.9000	92.9000	-1.745%	1	194	-33.692%
2026-01-06	94.5500	94.5500	94.5500	94.5500	-1.715%	3	194	-34.849%
2026-01-05	96.2000	96.2000	96.2000	96.2000	+3.164%	1	190	-35.967%
2026-01-02	88.9200	93.2500	88.9200	93.2500	+2.136%	2	190	-33.941%
2025-12-30	91.3200	91.3200	91.3000	91.3000	-0.761%	2	189	-32.530%
2025-12-29	92.7000	92.7000	92.0000	92.0000	+1.344%	2	189	-33.043%
2025-12-26	91.0000	91.0000	90.7800	90.7800	-0.077%	2	189	-32.144%
2025-12-24	90.8500	90.8500	90.8500	90.8500	-0.406%	1	189	-32.196%
2025-12-23	91.5000	91.5000	91.2200	91.2200	-4.522%	3	189	-32.471%
2025-12-22	96.1200	96.1200	95.5400	95.5400	-3.825%	2	188	-35.524%
2025-12-19	99.0000	99.3400	97.9500	99.3400	-4.121%	6	188	-37.991%
2025-12-18	104.3000	105.5200	103.6100	103.6100	-2.310%	15	188	-40.546%
2025-12-17	100.4000	107.7500	100.4000	106.0600	+8.446%	5	194	-41.920%
2025-12-16	95.5000	98.7700	95.5000	97.8000	+0.825%	14	192	-37.014%
2025-12-15	92.9500	97.0000	92.9500	97.0000	+10.857%	11	194	-36.495%
2025-12-12	82.8500	89.9500	82.8500	87.5000	+24.822%	46	183	-29.600%
2025-12-11	72.7000	74.5800	69.8000	70.1000	+1.154%	73	162	-12.126%
2025-12-10	69.7000	69.7000	69.3000	69.3000	-4.083%	9	144	-11.111%
2025-12-09	73.6500	74.8000	72.0900	72.2500	-3.215%	120	151	-14.740%
2025-12-08	72.6400	74.7400	72.2300	74.6500	-3.052%	47	101	-17.482%
2025-12-05	77.0000	77.0000	77.0000	77.0000	-4.703%	1	118	-20.000%
2025-12-04	80.6200	81.1600	80.6200	80.8000	-1.823%	5	118	-23.762%
2025-12-03	86.1500	86.2000	82.3000	82.3000	+0.183%	9	118	-25.152%
2025-12-02	78.6300	82.1500	78.6300	82.1500	+6.412%	7	110	-25.015%
2025-12-01	77.1100	78.5500	76.7500	77.2000	+4.113%	36	111	-20.207%
2025-11-28	75.1500	75.1500	73.8000	74.1500	-2.562%	35	101	-16.925%
2025-11-26	78.5400	78.6300	75.7800	76.1000	-6.396%	26	76	-19.054%
2025-11-25	81.9600	82.7200	80.6000	81.3000	-17.168%	29	76	-24.231%
2025-11-20	84.9900	98.1500	84.9900	98.1500	0.000%	3	70	-37.239%
2025-11-18	99.1700	99.1700	98.1500	98.1500	+5.402%	5	69	-37.239%
2025-11-11	93.1500	93.1500	93.1200	93.1200	-6.880%	20	52	-33.849%
2025-11-07	100.0000	100.0000	100.0000	100.0000	+6.440%	1	52	-38.400%
2025-11-04	94.0500	94.1500	93.9500	93.9500	+5.384%	3	53	-34.433%
2025-11-03	89.1500	89.1500	89.1500	89.1500	+3.663%	1	54	-30.903%
2025-10-31	84.3500	86.0000	84.3500	86.0000	+4.878%	5	54	-28.372%
2025-10-29	82.8500	82.8500	82.0000	82.0000	-3.256%	21	49	-24.878%
2025-10-28	86.9500	86.9500	84.7600	84.7600	-4.582%	11	30	-27.324%
2025-10-27	90.0800	90.0800	88.8300	88.8300	-2.126%	4	22	-30.654%
2025-10-24	90.7600	90.7600	90.7600	90.7600	-9.835%	2	22	-32.129%
2025-10-22	100.6600	100.6600	100.6600	100.6600	+4.614%	1	20	-38.804%
2025-10-17	96.2200	96.2200	96.2200	96.2200	-1.201%	5	20	-35.980%
2025-10-14	97.6700	97.6700	97.3900	97.3900	+5.744%	2	15	-36.749%
2025-10-13	91.5000	92.1000	91.5000	92.1000	-3.053%	6	15	-33.116%
2025-10-08	95.0000	95.0000	95.0000	95.0000	-3.357%	1	11	-35.158%
2025-10-06	98.3000	98.3000	98.3000	98.3000	+3.911%	1	11	-37.335%
2025-09-19	94.6000	94.6000	94.6000	94.6000	+1.437%	6	10	-34.884%
2025-09-09	93.2500	93.2600	93.2500	93.2600	-26.101%	2	4	-33.948%
2025-08-20	126.2200	126.2200	126.2000	126.2000	+9.340%	3	2	-51.189%
2025-08-07	112.3000	115.4200	112.3000	115.4200	-13.251%	4	3	-46.630%
2025-07-14	133.0500	133.0500	133.0500	133.0500	0.000%	1	1	-53.702%