Dark

AVGO20270115P420
AVGO Jan 15 2027 420.00 Put (AVGO270115P00420000)
option OPRA

EOD

Aug 20, 2026

76.22+15.485%(+10.22)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	75.3500	76.2200	74.7500	76.2200	+15.485%	35	2,492	0.000%
2026-08-18	67.9000	67.9000	65.9500	66.0000	+10.553%	12	2,490	+15.485%
2026-08-17	58.6700	59.9300	57.4200	59.7000	-2.003%	62	2,485	+27.672%
2026-08-14	53.5000	61.3500	53.5000	60.9200	+23.145%	45	2,493	+25.115%
2026-08-13	49.1200	49.4700	47.7000	49.4700	-3.755%	346	2,470	+54.073%
2026-08-12	49.6800	51.4000	47.5300	51.4000	-0.291%	58	2,394	+48.288%
2026-08-11	50.0200	52.3000	49.1000	51.5500	+3.307%	64	2,399	+47.856%
2026-08-10	47.6000	49.9000	46.7000	49.9000	+1.941%	232	2,371	+52.745%
2026-08-07	50.4100	51.7000	48.9500	48.9500	-7.204%	127	2,368	+55.710%
2026-08-06	55.2000	58.0000	52.3500	52.7500	-5.041%	17	2,337	+44.493%
2026-08-05	54.0100	55.6000	53.6200	55.5500	-2.697%	547	2,338	+37.210%
2026-08-04	59.5300	59.5300	56.3000	57.0900	-15.360%	46	1,847	+33.508%
2026-08-03	67.4500	67.4500	67.4500	67.4500	-2.388%	25	1,831	+13.002%
2026-07-31	69.1000	69.1000	69.1000	69.1000	-2.539%	2	1,824	+10.304%
2026-07-30	71.4000	71.4000	70.1200	70.9000	-6.723%	3	1,826	+7.504%
2026-07-29	76.0100	76.0100	76.0100	76.0100	+4.697%	4	1,825	+0.276%
2026-07-28	78.7200	78.7200	72.6000	72.6000	+2.687%	2	1,825	+4.986%
2026-07-24	73.3000	73.3000	70.7000	70.7000	+0.284%	2	1,826	+7.808%
2026-07-23	69.0000	71.7000	69.0000	70.5000	+2.995%	22	1,827	+8.113%
2026-07-22	70.3000	70.3000	68.4500	68.4500	-8.121%	13	1,825	+11.351%
2026-07-16	74.7900	74.7900	74.5000	74.5000	+7.659%	2	1,825	+2.309%
2026-07-15	71.7000	72.3000	69.2000	69.2000	-2.877%	13	1,824	+10.145%
2026-07-14	69.3500	71.2500	68.4700	71.2500	-2.929%	52	1,818	+6.975%
2026-07-13	71.0000	73.4100	71.0000	73.4000	+8.660%	13	1,822	+3.842%
2026-07-10	66.9500	67.6000	66.9500	67.5500	+2.504%	7	1,822	+12.835%
2026-07-09	65.8000	65.9000	65.5500	65.9000	-7.183%	9	1,821	+15.660%
2026-07-08	73.0500	73.7000	70.8000	71.0000	-11.139%	84	1,815	+7.352%
2026-07-07	81.6000	81.6000	79.9000	79.9000	+2.502%	2	1,813	-4.606%
2026-07-06	76.9600	77.9500	76.9600	77.9500	-10.072%	9	1,814	-2.219%
2026-07-02	82.2500	86.6800	82.2500	86.6800	+9.169%	9	1,812	-12.067%
2026-07-01	79.4000	79.4000	79.4000	79.4000	+1.625%	1	1,812	-4.005%
2026-06-30	78.0000	78.1300	78.0000	78.1300	-1.475%	15	1,811	-2.445%
2026-06-29	78.7000	79.3000	78.7000	79.3000	-1.820%	2	1,808	-3.884%
2026-06-26	80.7700	80.7700	80.7700	80.7700	+2.526%	2	1,809	-5.633%
2026-06-24	74.0500	78.7800	74.0500	78.7800	+5.462%	33	1,811	-3.250%
2026-06-23	74.8000	76.5500	74.7000	74.7000	+14.046%	6	1,786	+2.035%
2026-06-18	65.0600	65.5000	64.0000	65.5000	-4.713%	411	1,726	+16.366%
2026-06-17	75.3500	75.3500	68.7000	68.7400	-12.097%	5	1,726	+10.882%
2026-06-16	75.8000	78.2000	75.8000	78.2000	-0.635%	3	1,727	-2.532%
2026-06-12	78.7000	78.7000	78.7000	78.7000	+4.682%	3	1,724	-3.151%
2026-06-11	79.8000	79.8000	75.1800	75.1800	-10.361%	8	1,724	+1.383%
2026-06-10	81.0000	83.8700	81.0000	83.8700	+1.871%	9	1,730	-9.121%
2026-06-09	78.5500	82.3300	78.5500	82.3300	+14.220%	9	1,731	-7.421%
2026-06-08	70.2700	73.7900	70.2700	72.0800	-5.345%	15	1,740	+5.744%
2026-06-05	70.8500	76.4900	70.8500	76.1500	+18.651%	54	1,743	+0.092%
2026-06-04	70.8700	70.8700	61.7000	64.1800	+41.055%	126	1,732	+18.760%
2026-06-03	47.0000	47.2300	44.0700	45.5000	-7.520%	12	1,713	+67.516%
2026-06-02	46.9800	49.2000	46.3000	49.2000	-6.196%	137	1,704	+54.919%
2026-06-01	54.3300	54.3300	51.5000	52.4500	-4.376%	32	1,693	+45.319%
2026-05-29	54.3800	58.2000	54.3500	54.8500	-6.383%	17	1,712	+38.961%
2026-05-28	62.7600	62.8500	58.5900	58.5900	-6.719%	44	1,712	+30.090%
2026-05-27	60.2500	63.9900	60.2500	62.8100	+1.634%	52	1,708	+21.350%
2026-05-26	58.0800	61.8000	57.7000	61.8000	-4.850%	158	1,699	+23.333%
2026-05-22	64.6500	64.9500	64.6500	64.9500	-0.536%	34	1,584	+17.352%
2026-05-21	63.0000	65.3000	63.0000	65.3000	+2.031%	20	1,600	+16.723%
2026-05-20	65.2400	65.2400	62.0700	64.0000	-2.957%	63	1,600	+19.094%
2026-05-19	66.8100	67.4000	64.9500	65.9500	+4.666%	36	1,570	+15.572%
2026-05-18	63.2000	64.2800	63.0100	63.0100	+4.149%	32	1,570	+20.965%
2026-05-15	62.4200	63.1000	60.5000	60.5000	+6.327%	10	1,570	+25.983%
2026-05-14	58.8100	58.8100	56.9000	56.9000	-12.313%	27	1,568	+33.954%
2026-05-13	68.3000	68.3000	64.5000	64.8900	-0.368%	6	1,558	+17.460%
2026-05-12	65.0000	67.2000	65.0000	65.1300	+8.514%	18	1,558	+17.027%
2026-05-11	60.4200	60.4200	60.0200	60.0200	+0.874%	11	1,558	+26.991%
2026-05-08	61.0000	61.1800	59.5000	59.5000	-6.255%	4	1,564	+28.101%
2026-05-07	61.3000	63.4700	61.3000	63.4700	+3.540%	2	1,563	+20.088%
2026-05-06	61.7100	61.9500	61.0700	61.3000	+4.697%	81	1,563	+24.339%
2026-05-05	60.2500	60.5500	58.5500	58.5500	-7.211%	50	1,527	+30.179%
2026-05-04	62.6500	65.2100	60.7500	63.1000	+2.435%	91	1,525	+20.792%
2026-05-01	61.2500	62.7500	61.0500	61.6000	-3.630%	32	1,506	+23.734%
2026-04-30	63.8000	63.9200	63.8000	63.9200	-12.053%	2	1,506	+19.243%
2026-04-29	71.9200	72.6800	71.4600	72.6800	-0.438%	20	1,505	+4.871%
2026-04-28	72.1200	75.0000	72.1200	73.0000	+13.091%	8	1,496	+4.411%
2026-04-27	64.5500	64.5500	64.5500	64.5500	+1.334%	25	1,496	+18.079%
2026-04-24	67.6000	67.9600	63.7000	63.7000	+2.477%	1,526	1,471	+19.655%
2026-04-23	62.1500	62.1600	61.6600	62.1600	-4.163%	9	165	+22.619%
2026-04-22	68.0000	68.0000	64.8600	64.8600	-6.407%	8	165	+17.515%
2026-04-17	70.3500	70.8500	69.3000	69.3000	-5.354%	17	163	+9.986%
2026-04-16	73.5800	73.5800	73.2200	73.2200	-3.084%	3	153	+4.097%
2026-04-15	76.5000	76.5000	75.5500	75.5500	-11.180%	6	153	+0.887%
2026-04-10	85.0600	85.0600	85.0600	85.0600	-11.672%	1	157	-10.393%
2026-04-08	96.3000	96.3000	96.3000	96.3000	-29.785%	1	156	-20.852%
2026-03-30	137.1500	137.1500	137.1500	137.1500	+10.963%	15	156	-44.426%
2026-03-26	123.6000	123.6000	123.6000	123.6000	+17.101%	1	141	-38.333%
2026-03-09	106.1500	106.1500	105.5500	105.5500	-2.719%	2	141	-27.788%
2026-02-09	108.5000	108.5000	108.5000	108.5000	-3.821%	12	140	-29.751%
2026-01-14	112.9500	112.9500	112.4200	112.8100	+11.351%	4	128	-32.435%
2026-01-13	100.8000	101.3100	100.0000	101.3100	-1.926%	9	130	-24.766%
2026-01-12	104.4000	104.5500	103.3000	103.3000	-3.943%	3	125	-26.215%
2026-01-09	108.5000	108.6200	106.7700	107.5400	-5.168%	12	124	-29.124%
2026-01-08	113.4000	113.4000	113.4000	113.4000	+10.775%	2	120	-32.787%
2026-01-02	102.1000	102.3700	102.0700	102.3700	-2.337%	12	120	-25.545%
2025-12-30	104.8200	104.8200	104.8200	104.8200	-1.113%	1	122	-27.285%
2025-12-26	106.0000	106.0000	106.0000	106.0000	+2.495%	20	122	-28.094%
2025-12-24	103.4200	103.4200	103.4200	103.4200	-5.154%	5	117	-26.301%
2025-12-23	109.4000	109.4000	109.0400	109.0400	-10.033%	2	117	-30.099%
2025-12-17	121.1000	121.3000	121.0500	121.2000	+6.784%	24	117	-37.112%
2025-12-15	110.0000	113.5000	109.1800	113.5000	+9.135%	17	109	-32.846%
2025-12-12	94.7500	104.1000	94.7500	104.0000	+30.818%	58	92	-26.712%
2025-12-10	79.6500	79.6500	79.4500	79.5000	-7.353%	16	50	-4.126%
2025-12-08	85.8500	85.8500	85.8100	85.8100	-7.632%	4	38	-11.176%
2025-12-04	92.9000	92.9000	92.9000	92.9000	+0.324%	3	40	-17.955%
2025-12-03	93.4500	93.4500	92.6000	92.6000	+2.661%	10	40	-17.689%
2025-12-01	90.2000	90.2000	90.2000	90.2000	+2.384%	4	40	-15.499%
2025-11-26	88.1000	88.1000	88.1000	88.1000	-6.664%	4	40	-13.485%
2025-11-25	94.3500	94.5000	94.3000	94.3900	-20.747%	17	40	-19.250%
2025-11-21	119.1000	119.1000	119.1000	119.1000	+20.121%	3	28	-36.003%
2025-11-20	99.1500	99.1500	99.1500	99.1500	-13.610%	3	31	-23.127%
2025-11-13	114.9700	114.9700	114.7700	114.7700	+8.141%	6	28	-33.589%
2025-11-12	105.5000	106.1300	105.5000	106.1300	+1.803%	4	32	-28.182%
2025-11-10	104.2500	104.2500	104.2500	104.2500	-1.185%	9	28	-26.887%
2025-11-06	105.5000	105.5000	105.5000	105.5000	-1.540%	2	29	-27.754%
2025-11-04	107.2500	107.5000	107.1000	107.1500	+10.807%	18	27	-28.866%
2025-10-29	96.7000	96.7000	96.7000	96.7000	-0.258%	2	26	-21.179%
2025-10-28	100.2000	100.2000	96.9500	96.9500	-4.000%	11	27	-21.382%
2025-10-27	100.9000	100.9900	100.9000	100.9900	-11.412%	2	17	-24.527%
2025-09-25	114.0000	114.0000	114.0000	114.0000	+16.863%	1	17	-33.140%
2025-09-15	97.5500	97.5500	97.5500	97.5500	+0.733%	1	18	-21.866%
2025-09-12	96.8400	96.8400	96.8400	96.8400	-2.771%	1	18	-21.293%
2025-09-08	101.5000	101.5000	99.6000	99.6000	-9.024%	21	18	-23.474%
2025-09-05	109.4800	109.4800	109.4800	109.4800	-12.170%	1	10	-30.380%
2025-08-28	125.1200	125.1200	124.6500	124.6500	-4.078%	20	10	-38.853%
2025-08-08	129.9500	129.9500	129.9500	129.9500	0.000%	1	1	-41.347%