Dark

AVGO20270115P440
AVGO Jan 15 2027 440.00 Put (AVGO270115P00440000)
option OPRA

EOD

Aug 18, 2026

82.60+33.226%(+20.60)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	80.9000	82.6000	80.9000	82.6000	+33.226%	6	819	0.000%
2026-08-13	59.0000	62.0000	59.0000	62.0000	+2.142%	28	819	+33.226%
2026-08-12	58.7500	61.5000	58.7500	60.7000	-4.032%	96	799	+36.079%
2026-08-11	62.2500	63.2500	60.3500	63.2500	+4.910%	37	772	+30.593%
2026-08-10	58.3000	60.5500	58.3000	60.2900	+0.483%	45	772	+37.004%
2026-08-07	61.5000	63.5000	60.0000	60.0000	-6.731%	40	746	+37.667%
2026-08-06	64.7500	64.7500	62.9000	64.3300	-0.802%	41	730	+28.400%
2026-08-05	66.6500	66.6500	64.8500	64.8500	-5.190%	3	726	+27.371%
2026-08-04	71.0000	71.0000	68.4000	68.4000	-21.334%	11	726	+20.760%
2026-08-03	84.3600	86.9500	84.3600	86.9500	+5.714%	34	720	-5.003%
2026-07-31	82.1400	82.2500	82.1400	82.2500	-6.587%	2	720	+0.426%
2026-07-28	88.0500	88.0500	88.0500	88.0500	-4.862%	10	719	-6.190%
2026-07-16	89.7300	92.5500	89.7300	92.5500	+12.345%	2	719	-10.751%
2026-07-15	82.3800	82.3800	82.3800	82.3800	-0.085%	1	718	+0.267%
2026-07-14	81.5000	82.4500	81.5000	82.4500	+2.870%	18	719	+0.182%
2026-07-10	80.5000	80.5000	79.8500	80.1500	+1.584%	9	725	+3.057%
2026-07-09	78.1000	78.9000	77.1800	78.9000	-6.071%	12	719	+4.689%
2026-07-08	86.1000	86.1000	84.0000	84.0000	-10.591%	7	716	-1.667%
2026-07-07	93.9500	94.0000	93.9500	93.9500	+1.087%	7	719	-12.081%
2026-07-06	91.6500	92.9400	91.6500	92.9400	-2.065%	6	720	-11.125%
2026-07-01	95.5500	95.7500	94.9000	94.9000	+2.428%	10	714	-12.961%
2026-06-29	93.5600	94.2400	91.9100	92.6500	-4.926%	207	712	-10.847%
2026-06-26	96.9000	97.4500	96.9000	97.4500	+8.483%	2	732	-15.239%
2026-06-25	92.4200	92.4200	89.7700	89.8300	-1.459%	22	732	-8.049%
2026-06-24	87.2000	91.9000	86.8500	91.1600	+1.356%	140	710	-9.390%
2026-06-23	93.4000	93.4000	85.3700	89.9400	+10.356%	3	613	-8.161%
2026-06-22	81.8500	82.3000	81.5000	81.5000	+5.913%	6	612	+1.350%
2026-06-18	77.2500	77.2500	76.9500	76.9500	-8.284%	2	614	+7.342%
2026-06-17	82.0000	83.9000	82.0000	83.9000	-8.804%	2	614	-1.549%
2026-06-16	92.0000	92.0000	92.0000	92.0000	+10.180%	1	615	-10.217%
2026-06-15	85.7000	85.7000	83.5000	83.5000	-9.091%	3	615	-1.078%
2026-06-12	91.9000	91.9000	91.8000	91.8500	-2.753%	8	613	-10.071%
2026-06-11	93.0000	94.4500	93.0000	94.4500	-2.528%	9	614	-12.546%
2026-06-10	97.0900	98.2300	96.9000	96.9000	+14.161%	11	614	-14.757%
2026-06-09	84.8800	84.8800	84.8800	84.8800	+1.168%	1	617	-2.686%
2026-06-08	82.8100	83.9000	82.8100	83.9000	-2.725%	6	616	-1.549%
2026-06-05	84.6500	86.2500	84.4800	86.2500	+13.636%	34	612	-4.232%
2026-06-04	81.6500	82.4000	73.6500	75.9000	+34.455%	169	601	+8.827%
2026-06-03	55.5000	56.4500	53.3000	56.4500	-0.878%	246	547	+46.324%
2026-06-02	56.6500	59.4000	55.8500	56.9500	-10.315%	97	459	+45.040%
2026-06-01	66.3500	66.3500	61.0000	63.5000	-7.703%	29	421	+30.079%
2026-05-29	67.1300	69.2000	64.9000	68.8000	-2.342%	50	409	+20.058%
2026-05-28	70.4500	70.4500	70.2500	70.4500	-4.293%	26	402	+17.246%
2026-05-27	73.5400	73.6100	73.5400	73.6100	+0.698%	2	402	+12.213%
2026-05-26	71.3100	73.2500	71.3100	73.1000	-4.257%	33	402	+12.996%
2026-05-22	77.0000	77.0000	76.3500	76.3500	-0.521%	5	365	+8.186%
2026-05-21	76.4500	76.7500	76.4500	76.7500	+1.790%	3	362	+7.622%
2026-05-20	74.1000	75.7000	74.1000	75.4000	-3.147%	18	362	+9.549%
2026-05-19	81.0000	81.0000	77.8500	77.8500	+3.455%	16	351	+6.101%
2026-05-18	75.9500	76.9000	75.2500	75.2500	+5.245%	12	351	+9.767%
2026-05-15	70.4000	73.9000	70.4000	71.5000	+6.083%	10	351	+15.524%
2026-05-14	69.5000	69.5000	67.4000	67.4000	-11.374%	33	346	+22.552%
2026-05-13	76.3400	76.3400	76.0500	76.0500	+9.126%	9	321	+8.613%
2026-05-08	71.0500	71.0500	69.6900	69.6900	-4.193%	23	321	+18.525%
2026-05-06	67.9300	72.8000	67.9300	72.7400	+4.662%	7	303	+13.555%
2026-05-05	72.3300	72.3300	69.5000	69.5000	-8.008%	48	306	+18.849%
2026-04-30	75.5500	75.5500	75.5500	75.5500	-7.266%	2	276	+9.332%
2026-04-29	83.6200	83.6200	81.4700	81.4700	-4.713%	2	276	+1.387%
2026-04-28	83.8600	85.8100	83.3200	85.5000	+10.622%	22	274	-3.392%
2026-04-27	77.8500	78.0600	77.2900	77.2900	+3.884%	5	267	+6.870%
2026-04-23	74.4000	74.4000	74.4000	74.4000	-3.251%	2	268	+11.022%
2026-04-22	76.8000	76.9000	76.8000	76.9000	-7.182%	2	270	+7.412%
2026-04-17	82.2500	82.8500	82.2500	82.8500	-3.213%	4	268	-0.302%
2026-04-16	86.3500	86.3500	85.6000	85.6000	-5.005%	2	264	-3.505%
2026-04-15	88.0000	90.1100	88.0000	90.1100	-4.189%	11	264	-8.334%
2026-04-14	94.0000	94.0500	94.0000	94.0500	-4.031%	2	263	-12.174%
2026-04-13	99.0000	99.0000	98.0000	98.0000	-20.821%	3	261	-15.714%
2026-04-07	125.3900	125.3900	123.7700	123.7700	-9.140%	2	260	-33.263%
2026-04-06	137.6500	137.6500	136.1400	136.2200	-7.804%	201	259	-39.363%
2026-03-27	147.7500	147.7500	147.7500	147.7500	+11.720%	20	58	-44.095%
2026-03-17	132.2500	132.2500	132.2500	132.2500	-5.468%	5	71	-37.543%
2026-03-02	139.9000	139.9000	139.9000	139.9000	+7.823%	1	71	-40.958%
2026-01-27	130.6300	130.6300	129.7500	129.7500	-6.419%	2	71	-36.339%
2026-01-23	138.6700	138.6700	138.6500	138.6500	+13.165%	2	71	-40.426%
2026-01-15	122.5000	122.5200	122.5000	122.5200	-3.861%	2	71	-32.582%
2026-01-14	127.9500	127.9500	127.2200	127.4400	+10.433%	4	70	-35.185%
2026-01-13	114.0500	115.8700	114.0500	115.4000	-5.650%	8	68	-28.423%
2026-01-09	123.0300	123.2400	121.2400	122.3100	+2.868%	14	66	-32.467%
2025-12-30	119.4700	119.4700	118.9000	118.9000	-5.822%	2	63	-30.530%
2025-12-16	126.0000	126.2500	126.0000	126.2500	+10.872%	10	63	-34.574%
2025-12-12	113.8700	113.8700	113.8700	113.8700	+16.730%	2	58	-27.461%
2025-12-11	97.5500	97.5500	97.5000	97.5500	-7.841%	35	34	-15.325%
2025-12-04	105.3000	105.8500	105.3000	105.8500	-3.245%	41	34	-21.965%
2025-11-24	109.6000	109.6000	109.4000	109.4000	-13.586%	4	6	-24.497%
2025-11-14	126.5500	126.6000	126.5500	126.6000	+5.676%	2	6	-34.755%
2025-11-11	119.8000	119.8000	119.8000	119.8000	-5.071%	1	5	-31.052%
2025-11-07	126.2000	126.2000	126.2000	126.2000	+15.104%	1	5	-34.548%
2025-10-28	109.4000	109.6400	109.4000	109.6400	+3.142%	4	5	-24.663%
2025-09-10	106.3000	106.3000	106.3000	106.3000	-7.525%	1	1	-22.295%
2025-09-05	114.9500	114.9500	114.9500	114.9500	-26.909%	1	2	-28.143%
2025-08-21	157.2700	157.2700	157.2700	157.2700	+3.788%	1	2	-47.479%
2025-08-05	151.5300	151.5300	151.5300	151.5300	0.000%	1	1	-45.489%