Dark

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

EOD

Jul 1, 2026

67.02+4.149%(+2.67)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	66.9500	68.3800	66.7000	67.0200	+4.149%	7	3,000	0.000%
2026-06-30	67.0000	67.0000	64.1300	64.3500	-4.241%	26	2,997	+4.149%
2026-06-29	66.5400	68.9000	66.5400	67.2000	-5.352%	8	2,982	-0.268%
2026-06-26	70.0000	71.0000	68.5000	71.0000	+9.653%	37	2,982	-5.606%
2026-06-25	64.5500	64.7500	62.9000	64.7500	-1.894%	96	2,958	+3.506%
2026-06-24	63.0000	66.0000	61.7500	66.0000	+3.044%	35	2,925	+1.545%
2026-06-23	61.8400	64.2200	61.8400	64.0500	+10.393%	83	2,922	+4.637%
2026-06-22	56.4800	58.6500	56.4800	58.0200	+9.266%	96	2,911	+15.512%
2026-06-18	53.0400	54.7800	52.4000	53.1000	-8.179%	232	2,842	+26.215%
2026-06-17	60.5500	61.0500	56.8000	57.8300	-11.031%	243	2,842	+15.891%
2026-06-16	60.0000	65.0000	60.0000	65.0000	+11.492%	54	2,862	+3.108%
2026-06-15	59.8000	60.8000	57.5700	58.3000	-11.546%	86	2,823	+14.957%
2026-06-12	65.6200	66.0000	65.6200	65.9100	+4.520%	28	2,757	+1.684%
2026-06-11	67.0000	67.0000	63.0600	63.0600	-11.183%	12	2,778	+6.280%
2026-06-10	68.5000	71.0000	68.0000	71.0000	+14.516%	139	2,778	-5.606%
2026-06-09	57.7000	70.8400	55.8500	62.0000	+3.853%	719	2,895	+8.097%
2026-06-08	59.2500	62.7600	58.6000	59.7000	-6.762%	694	2,540	+12.261%
2026-06-05	56.5200	65.4000	56.5200	64.0300	+20.244%	573	2,637	+4.670%
2026-06-04	63.3500	63.9000	51.0900	53.2500	+37.419%	771	2,320	+25.859%
2026-06-03	38.5000	39.9300	36.3500	38.7500	+0.702%	590	1,888	+72.955%
2026-06-02	39.5000	40.9000	38.1500	38.4800	-11.985%	199	1,349	+74.168%
2026-06-01	43.6000	44.2600	42.5500	43.7200	-4.541%	63	1,234	+53.294%
2026-05-29	46.0700	48.2000	44.7400	45.8000	-6.626%	74	1,245	+46.332%
2026-05-28	52.6000	52.7000	49.0500	49.0500	-6.124%	164	1,257	+36.636%
2026-05-27	49.1900	53.7000	49.1300	52.2500	+2.572%	186	1,261	+28.268%
2026-05-26	49.7800	50.9500	48.8400	50.9400	-5.667%	19	1,171	+31.567%
2026-05-22	53.0500	54.0000	53.0500	54.0000	-0.552%	17	1,175	+24.111%
2026-05-21	54.0000	54.3000	54.0000	54.3000	+0.649%	13	1,162	+23.425%
2026-05-20	54.5500	54.5500	51.9500	53.9500	-3.644%	135	1,162	+24.226%
2026-05-19	57.1000	57.5200	54.3000	55.9900	+5.443%	10	1,069	+19.700%
2026-05-18	53.9500	54.8200	53.0000	53.1000	+5.003%	15	1,069	+26.215%
2026-05-15	51.8900	52.6100	50.5000	50.5700	+6.913%	32	1,069	+32.529%
2026-05-14	53.8400	53.8400	46.9200	47.3000	-12.163%	193	1,061	+41.691%
2026-05-13	55.5700	55.5700	53.6500	53.8500	-1.734%	19	976	+24.457%
2026-05-12	52.6500	56.1500	52.6500	54.8000	+9.055%	93	976	+22.299%
2026-05-11	50.0500	50.2700	50.0500	50.2500	-1.471%	37	976	+33.373%
2026-05-08	52.4000	52.4300	49.7000	51.0000	-5.643%	9	961	+31.412%
2026-05-07	51.1200	57.6000	50.6800	54.0500	+5.670%	36	958	+23.996%
2026-05-06	48.9500	51.7000	48.8000	51.1500	+4.430%	142	965	+31.026%
2026-05-05	50.5100	50.5100	48.7200	48.9800	-8.071%	152	931	+36.831%
2026-05-04	52.0400	55.0900	52.0400	53.2800	+0.056%	135	851	+25.788%
2026-04-30	54.1400	54.6800	52.9500	53.2500	-10.834%	22	886	+25.859%
2026-04-29	60.1000	60.1000	59.7200	59.7200	-3.522%	32	883	+12.224%
2026-04-28	61.0000	62.7700	60.6000	61.9000	+11.091%	88	857	+8.271%
2026-04-27	54.8400	56.0000	54.8000	55.7200	+1.958%	31	821	+20.280%
2026-04-24	55.1000	57.0000	54.6500	54.6500	-1.885%	31	814	+22.635%
2026-04-23	53.2900	55.7000	51.9000	55.7000	+3.244%	52	793	+20.323%
2026-04-22	56.5200	56.5200	53.9500	53.9500	-10.531%	44	788	+24.226%
2026-04-21	60.8500	60.8500	60.0500	60.3000	-1.066%	42	765	+11.144%
2026-04-20	59.1900	61.6800	59.1600	60.9500	+3.340%	183	760	+9.959%
2026-04-17	59.4500	60.7500	58.9800	58.9800	-5.632%	216	634	+13.632%
2026-04-16	62.5800	62.5800	62.3000	62.5000	-0.794%	4	592	+7.232%
2026-04-15	65.0000	65.7500	63.0000	63.0000	-8.696%	83	591	+6.381%
2026-04-14	69.4000	69.4000	68.7200	69.0000	-1.639%	9	535	-2.870%
2026-04-13	74.0000	74.0000	70.1000	70.1500	-4.558%	30	535	-4.462%
2026-04-10	74.3000	74.5500	72.2700	73.5000	-8.010%	24	557	-8.816%
2026-04-09	81.4500	82.3500	79.7000	79.9000	-3.966%	18	558	-16.120%
2026-04-08	83.8100	84.8700	83.2000	83.2000	-12.097%	35	558	-19.447%
2026-04-07	96.3800	97.0000	94.6500	94.6500	-12.564%	5	531	-29.192%
2026-03-31	108.2500	108.2500	108.2500	108.2500	-9.505%	17	532	-38.088%
2026-03-30	119.6200	119.6200	119.6200	119.6200	+5.068%	5	542	-43.973%
2026-03-27	113.0200	113.8500	112.9400	113.8500	+11.815%	4	547	-41.133%
2026-03-24	101.8200	101.8200	101.8200	101.8200	+3.088%	6	550	-34.178%
2026-03-23	98.5000	101.2500	97.4300	98.7700	-3.167%	94	556	-32.145%
2026-03-18	102.0000	102.0000	102.0000	102.0000	+12.894%	1	515	-34.294%
2026-03-10	88.7500	90.3500	88.7500	90.3500	+0.389%	6	515	-25.822%
2026-03-09	96.0000	96.0000	90.0000	90.0000	-4.255%	6	515	-25.533%
2026-03-06	97.0500	97.0500	94.0000	94.0000	-4.082%	9	520	-28.702%
2026-03-05	98.0000	98.0000	98.0000	98.0000	-6.310%	1	522	-31.612%
2026-03-04	104.6000	104.6000	104.6000	104.6000	-7.728%	5	522	-35.927%
2026-03-03	113.3600	113.3600	113.3600	113.3600	+5.099%	1	517	-40.879%
2026-02-27	107.8600	107.8600	107.8600	107.8600	-4.039%	1	517	-37.864%
2026-02-26	108.9500	112.4000	108.9500	112.4000	+13.996%	15	518	-40.374%
2026-02-20	98.7900	98.7900	98.6000	98.6000	+2.123%	8	513	-32.028%
2026-02-10	96.4500	96.5500	96.4500	96.5500	+4.866%	2	513	-30.585%
2026-02-09	102.0000	102.0000	91.8500	92.0700	-8.297%	24	512	-27.208%
2026-02-06	106.0000	106.0000	100.4000	100.4000	-8.403%	3	505	-33.247%
2026-02-03	106.2800	115.0000	106.2800	109.6100	+9.065%	9	503	-38.856%
2026-02-02	100.5000	100.5000	100.5000	100.5000	-1.122%	2	499	-33.313%
2026-01-30	101.7000	101.7000	101.6400	101.6400	-1.320%	3	501	-34.061%
2026-01-29	105.0000	105.1000	103.0000	103.0000	+4.125%	9	503	-34.932%
2026-01-28	98.9200	98.9200	98.9200	98.9200	-6.679%	5	503	-32.248%
2026-01-26	106.0000	106.0000	106.0000	106.0000	-2.502%	1	498	-36.774%
2026-01-23	111.1700	111.1700	106.7400	108.7200	+6.255%	5	497	-38.355%
2026-01-22	101.9800	102.3200	101.9800	102.3200	-2.506%	6	496	-34.500%
2026-01-21	101.6800	104.9500	101.6700	104.9500	+3.911%	12	490	-36.141%
2026-01-20	96.0000	101.0000	96.0000	101.0000	+5.759%	25	488	-33.644%
2026-01-15	93.2500	95.5000	93.2500	95.5000	-2.051%	3	483	-29.822%
2026-01-14	97.5300	99.1000	97.5000	97.5000	+10.544%	16	480	-31.262%
2026-01-13	88.7600	89.0500	86.9000	88.2000	-2.423%	332	460	-24.014%
2026-01-12	90.5000	90.7700	90.2500	90.3900	-3.646%	4	201	-25.855%
2026-01-09	94.5500	94.6800	92.9100	93.8100	-6.387%	19	200	-28.558%
2026-01-08	100.2600	101.5000	100.2100	100.2100	+7.869%	4	195	-33.120%
2026-01-07	92.9000	92.9000	92.9000	92.9000	-1.745%	1	194	-27.858%
2026-01-06	94.5500	94.5500	94.5500	94.5500	-1.715%	3	194	-29.117%
2026-01-05	96.2000	96.2000	96.2000	96.2000	+3.164%	1	190	-30.333%
2026-01-02	88.9200	93.2500	88.9200	93.2500	+2.136%	2	190	-28.129%
2025-12-30	91.3200	91.3200	91.3000	91.3000	-0.761%	2	189	-26.594%
2025-12-29	92.7000	92.7000	92.0000	92.0000	+1.344%	2	189	-27.152%
2025-12-26	91.0000	91.0000	90.7800	90.7800	-0.077%	2	189	-26.173%
2025-12-24	90.8500	90.8500	90.8500	90.8500	-0.406%	1	189	-26.230%
2025-12-23	91.5000	91.5000	91.2200	91.2200	-4.522%	3	189	-26.529%
2025-12-22	96.1200	96.1200	95.5400	95.5400	-3.825%	2	188	-29.851%
2025-12-19	99.0000	99.3400	97.9500	99.3400	-4.121%	6	188	-32.535%
2025-12-18	104.3000	105.5200	103.6100	103.6100	-2.310%	15	188	-35.315%
2025-12-17	100.4000	107.7500	100.4000	106.0600	+8.446%	5	194	-36.809%
2025-12-16	95.5000	98.7700	95.5000	97.8000	+0.825%	14	192	-31.472%
2025-12-15	92.9500	97.0000	92.9500	97.0000	+10.857%	11	194	-30.907%
2025-12-12	82.8500	89.9500	82.8500	87.5000	+24.822%	46	183	-23.406%
2025-12-11	72.7000	74.5800	69.8000	70.1000	+1.154%	73	162	-4.394%
2025-12-10	69.7000	69.7000	69.3000	69.3000	-4.083%	9	144	-3.290%
2025-12-09	73.6500	74.8000	72.0900	72.2500	-3.215%	120	151	-7.239%
2025-12-08	72.6400	74.7400	72.2300	74.6500	-3.052%	47	101	-10.221%
2025-12-05	77.0000	77.0000	77.0000	77.0000	-4.703%	1	118	-12.961%
2025-12-04	80.6200	81.1600	80.6200	80.8000	-1.823%	5	118	-17.054%
2025-12-03	86.1500	86.2000	82.3000	82.3000	+0.183%	9	118	-18.566%
2025-12-02	78.6300	82.1500	78.6300	82.1500	+6.412%	7	110	-18.418%
2025-12-01	77.1100	78.5500	76.7500	77.2000	+4.113%	36	111	-13.187%
2025-11-28	75.1500	75.1500	73.8000	74.1500	-2.562%	35	101	-9.616%
2025-11-26	78.5400	78.6300	75.7800	76.1000	-6.396%	26	76	-11.932%
2025-11-25	81.9600	82.7200	80.6000	81.3000	-17.168%	29	76	-17.565%
2025-11-20	84.9900	98.1500	84.9900	98.1500	0.000%	3	70	-31.717%
2025-11-18	99.1700	99.1700	98.1500	98.1500	+5.402%	5	69	-31.717%
2025-11-11	93.1500	93.1500	93.1200	93.1200	-6.880%	20	52	-28.028%
2025-11-07	100.0000	100.0000	100.0000	100.0000	+6.440%	1	52	-32.980%
2025-11-04	94.0500	94.1500	93.9500	93.9500	+5.384%	3	53	-28.664%
2025-11-03	89.1500	89.1500	89.1500	89.1500	+3.663%	1	54	-24.823%
2025-10-31	84.3500	86.0000	84.3500	86.0000	+4.878%	5	54	-22.070%
2025-10-29	82.8500	82.8500	82.0000	82.0000	-3.256%	21	49	-18.268%
2025-10-28	86.9500	86.9500	84.7600	84.7600	-4.582%	11	30	-20.930%
2025-10-27	90.0800	90.0800	88.8300	88.8300	-2.126%	4	22	-24.553%
2025-10-24	90.7600	90.7600	90.7600	90.7600	-9.835%	2	22	-26.157%
2025-10-22	100.6600	100.6600	100.6600	100.6600	+4.614%	1	20	-33.419%
2025-10-17	96.2200	96.2200	96.2200	96.2200	-1.201%	5	20	-30.347%
2025-10-14	97.6700	97.6700	97.3900	97.3900	+5.744%	2	15	-31.184%
2025-10-13	91.5000	92.1000	91.5000	92.1000	-3.053%	6	15	-27.231%
2025-10-08	95.0000	95.0000	95.0000	95.0000	-3.357%	1	11	-29.453%
2025-10-06	98.3000	98.3000	98.3000	98.3000	+3.911%	1	11	-31.821%
2025-09-19	94.6000	94.6000	94.6000	94.6000	+1.437%	6	10	-29.154%
2025-09-09	93.2500	93.2600	93.2500	93.2600	-26.101%	2	4	-28.136%
2025-08-20	126.2200	126.2200	126.2000	126.2000	+9.340%	3	2	-46.894%
2025-08-07	112.3000	115.4200	112.3000	115.4200	-13.251%	4	3	-41.934%
2025-07-14	133.0500	133.0500	133.0500	133.0500	0.000%	1	1	-49.628%