Dark

AVGO20270115P85
AVGO Jan 15 2027 85.00 Put (AVGO270115P00085000)
option OPRA

EOD

Aug 19, 2026

0.0800+33.333%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0800	0.0800	0.0800	0.0800	+33.333%	4	2,945	0.000%
2026-08-12	0.0600	0.0600	0.0600	0.0600	-40.000%	2	2,948	+33.333%
2026-08-07	0.1100	0.1100	0.1000	0.1000	+42.857%	19	2,948	-20.000%
2026-08-05	0.0700	0.0700	0.0700	0.0700	-41.667%	2	2,961	+14.286%
2026-08-03	0.1000	0.1200	0.1000	0.1200	0.000%	5	2,961	-33.333%
2026-07-29	0.1200	0.1200	0.1100	0.1200	0.000%	3	2,957	-33.333%
2026-07-28	0.1200	0.1200	0.1200	0.1200	0.000%	2	2,954	-33.333%
2026-07-21	0.1200	0.1200	0.1200	0.1200	-7.692%	1	2,952	-33.333%
2026-07-17	0.1200	0.1300	0.1200	0.1300	+85.714%	17	2,951	-38.462%
2026-07-10	0.0700	0.0700	0.0700	0.0700	-61.111%	1	2,940	+14.286%
2026-06-29	0.1800	0.1800	0.1800	0.1800	+28.571%	2	2,940	-55.556%
2026-06-24	0.1400	0.1400	0.1400	0.1400	-26.316%	2	2,942	-42.857%
2026-06-12	0.1900	0.1900	0.1900	0.1900	0.000%	1	2,944	-57.895%
2026-06-04	0.1900	0.1900	0.1900	0.1900	+26.667%	1	2,943	-57.895%
2026-06-03	0.1500	0.1500	0.1500	0.1500	-11.765%	6	2,943	-46.667%
2026-05-29	0.2300	0.2300	0.1300	0.1700	-5.556%	7	2,943	-52.941%
2026-05-26	0.1600	0.1800	0.1500	0.1800	-53.846%	10	2,944	-55.556%
2026-05-18	0.3900	0.3900	0.3900	0.3900	+44.444%	24	2,951	-79.487%
2026-05-13	0.2400	0.2700	0.1600	0.2700	0.000%	6	2,951	-70.370%
2026-05-12	0.2700	0.2700	0.1900	0.2700	-30.769%	10	2,949	-70.370%
2026-05-04	0.3200	0.3900	0.3200	0.3900	+21.875%	3	2,949	-79.487%
2026-04-30	0.3200	0.3200	0.3200	0.3200	-5.882%	1	2,947	-75.000%
2026-04-22	0.3400	0.3400	0.3400	0.3400	+9.677%	3	2,946	-76.471%
2026-04-17	0.1900	0.3100	0.1900	0.3100	0.000%	4	2,947	-74.194%
2026-04-16	0.2900	0.3100	0.2100	0.3100	-3.125%	6	2,947	-74.194%
2026-04-15	0.3200	0.3200	0.3200	0.3200	+14.286%	2	2,950	-75.000%
2026-04-14	0.2800	0.2800	0.2800	0.2800	-9.677%	1	2,950	-71.429%
2026-04-13	0.3100	0.3100	0.3100	0.3100	0.000%	1	2,949	-74.194%
2026-04-10	0.3100	0.3100	0.3100	0.3100	+19.231%	4	2,948	-74.194%
2026-04-09	0.2500	0.2700	0.2500	0.2600	-25.714%	4	2,946	-69.231%
2026-04-07	0.3500	0.3500	0.3500	0.3500	-36.364%	3	2,950	-77.143%
2026-03-27	0.5500	0.5500	0.5500	0.5500	+19.565%	1	2,953	-85.455%
2026-03-18	0.4600	0.4600	0.4600	0.4600	-19.298%	1	2,953	-82.609%
2026-03-09	0.5500	0.5700	0.5500	0.5700	0.000%	2	2,953	-85.965%
2026-03-06	0.5700	0.5700	0.5700	0.5700	+11.765%	10	2,951	-85.965%
2026-03-05	0.4800	0.5100	0.4500	0.5100	-3.774%	4	2,951	-84.314%
2026-03-04	0.6000	0.6000	0.5300	0.5300	-24.286%	5	2,951	-84.906%
2026-03-03	0.7000	0.7000	0.7000	0.7000	-2.778%	5	2,950	-88.571%
2026-02-25	0.7200	0.7200	0.7200	0.7200	+7.463%	1	2,950	-88.889%
2026-02-24	0.7100	0.7100	0.6700	0.6700	+8.065%	4	2,950	-88.060%
2026-02-19	0.6000	0.6200	0.6000	0.6200	+8.772%	10	2,946	-87.097%
2026-02-18	0.5700	0.5700	0.5700	0.5700	-20.833%	300	2,951	-85.965%
2026-02-12	0.7400	0.7400	0.7200	0.7200	+7.463%	3	2,651	-88.889%
2026-02-11	0.6700	0.6700	0.6700	0.6700	+11.667%	1	2,649	-88.060%
2026-02-09	0.6300	0.6300	0.6000	0.6000	-3.226%	3	2,648	-86.667%
2026-02-06	0.6900	0.6900	0.6200	0.6200	-25.301%	2	2,645	-87.097%
2026-02-05	0.8300	0.8300	0.8300	0.8300	+31.746%	1	2,646	-90.361%
2026-01-28	0.6500	0.6500	0.6300	0.6300	0.000%	3	2,645	-87.302%
2026-01-26	0.6400	0.6600	0.6300	0.6300	-8.696%	5	2,644	-87.302%
2026-01-23	0.6900	0.6900	0.6900	0.6900	+23.214%	1	2,648	-88.406%
2026-01-12	0.5600	0.5600	0.5600	0.5600	-13.846%	1	2,647	-85.714%
2026-01-09	0.6500	0.6500	0.6500	0.6500	0.000%	14	2,648	-87.692%
2025-12-26	0.6500	0.6500	0.6500	0.6500	-8.451%	1	2,648	-87.692%
2025-12-24	0.7100	0.7100	0.7100	0.7100	-22.826%	1	2,649	-88.732%
2025-12-17	0.9500	0.9500	0.9200	0.9200	+6.977%	3	2,649	-91.304%
2025-12-12	0.8500	0.8600	0.8500	0.8600	+16.216%	2	2,649	-90.698%
2025-12-09	0.7400	0.7400	0.7400	0.7400	0.000%	2	2,650	-89.189%
2025-12-08	0.7800	0.7800	0.7400	0.7400	+13.846%	2	2,648	-89.189%
2025-11-28	0.6500	0.6500	0.6500	0.6500	-30.851%	6	2,647	-87.692%
2025-11-26	0.9400	0.9400	0.9400	0.9400	-2.083%	2	2,645	-91.489%
2025-11-24	1.0200	1.0200	0.9600	0.9600	-39.241%	400	2,645	-91.667%
2025-11-21	1.5800	1.5800	1.5800	1.5800	+21.538%	10	2,356	-94.937%
2025-11-19	1.2900	1.3000	1.1900	1.3000	+13.043%	30	2,366	-93.846%
2025-11-17	1.1500	1.1500	1.1500	1.1500	+2.679%	10	2,396	-93.043%
2025-11-13	1.2700	1.2700	1.1200	1.1200	-18.248%	20	2,406	-92.857%
2025-11-07	1.2500	1.3700	1.0900	1.3700	-18.935%	13	2,416	-94.161%
2025-10-15	1.6400	1.6900	1.6400	1.6900	+14.966%	2	2,418	-95.266%
2025-10-10	1.5400	1.5400	1.4700	1.4700	+15.748%	7	2,417	-94.558%
2025-10-07	1.3600	1.4400	1.2600	1.2700	-5.926%	117	2,419	-93.701%
2025-10-06	1.3500	1.3500	1.3500	1.3500	+8.000%	50	2,419	-94.074%
2025-10-01	1.3400	1.3400	1.2500	1.2500	-3.101%	92	2,419	-93.600%
2025-09-30	1.1200	1.3300	1.1200	1.2900	+2.381%	67	2,511	-93.798%
2025-09-29	1.2200	1.2600	1.2200	1.2600	+1.613%	14	2,564	-93.651%
2025-09-22	1.2400	1.2400	1.2400	1.2400	+8.772%	15	2,564	-93.548%
2025-09-17	1.1400	1.1400	1.1400	1.1400	-34.483%	28	2,564	-92.982%
2025-08-19	1.7400	1.7400	1.6700	1.7400	+7.407%	80	2,546	-95.402%
2025-08-15	3.0200	3.0200	1.6200	1.6200	+5.882%	125	2,626	-95.062%
2025-08-14	1.5300	1.5300	1.5300	1.5300	-1.923%	2	2,751	-94.771%
2025-08-13	1.4800	1.5600	1.4800	1.5600	-3.106%	26	2,751	-94.872%
2025-08-12	1.6400	1.6400	1.6100	1.6100	-1.227%	26	2,758	-95.031%
2025-08-11	1.6100	1.6300	1.6100	1.6300	-4.678%	20	2,775	-95.092%
2025-08-08	1.7100	1.7100	1.7100	1.7100	+4.268%	1	2,795	-95.322%
2025-08-06	1.6400	1.6400	1.6400	1.6400	-1.796%	1	2,795	-95.122%
2025-08-05	1.7100	1.7100	1.6500	1.6700	+7.742%	4	2,796	-95.210%
2025-07-28	1.5500	1.5500	1.5500	1.5500	-2.516%	3	2,798	-94.839%
2025-07-24	1.5900	1.5900	1.5800	1.5900	+0.633%	5	2,798	-94.969%
2025-07-21	1.5600	1.6500	1.5600	1.5800	-1.250%	12	2,803	-94.937%
2025-07-17	1.5600	1.6300	1.5600	1.6000	-4.762%	6	2,803	-95.000%
2025-07-16	1.6800	1.6800	1.6800	1.6800	-9.189%	2	2,803	-95.238%
2025-07-07	1.8500	1.8500	1.8500	1.8500	-8.867%	9	2,803	-95.676%
2025-06-27	2.0300	2.0300	2.0300	2.0300	0.000%	40	2,803	-96.059%
2025-06-26	2.0700	2.0700	2.0300	2.0300	-4.245%	360	2,763	-96.059%
2025-06-24	2.1200	2.1200	2.1200	2.1200	-5.357%	240	2,403	-96.226%
2025-06-23	2.2400	2.2400	2.2400	2.2400	-2.183%	47	2,163	-96.429%
2025-06-12	2.2900	2.2900	2.2900	2.2900	+4.091%	1	2,137	-96.507%
2025-06-11	2.2000	2.2000	2.2000	2.2000	-6.383%	2	2,138	-96.364%
2025-06-09	2.3500	2.3500	2.3500	2.3500	+7.306%	15	2,138	-96.596%
2025-06-06	2.1700	2.1900	2.1700	2.1900	-1.794%	12	2,138	-96.347%
2025-06-05	2.2400	2.2400	2.2300	2.2300	-3.879%	4	2,138	-96.413%
2025-06-04	3.4900	3.4900	2.2000	2.3200	-7.200%	276	2,078	-96.552%
2025-06-02	2.5000	2.5000	2.5000	2.5000	-16.388%	1	2,078	-96.800%
2025-05-20	2.9900	2.9900	2.9900	2.9900	-2.606%	2	2,078	-97.324%
2025-05-16	3.3700	3.3700	3.0700	3.0700	+2.333%	4	2,078	-97.394%
2025-05-15	3.0000	3.0000	3.0000	3.0000	+4.895%	1	2,078	-97.333%
2025-05-13	2.9000	2.9000	2.8600	2.8600	-22.703%	4	2,078	-97.203%
2025-05-09	3.7000	3.7000	3.7000	3.7000	-1.596%	114	2,081	-97.838%
2025-05-05	3.7600	3.7600	3.7600	3.7600	-3.590%	1	2,138	-97.872%
2025-05-02	3.7500	3.9000	3.7500	3.9000	-9.302%	10	2,139	-97.949%
2025-04-30	4.3000	4.3000	4.3000	4.3000	+2.381%	1	2,141	-98.140%
2025-04-28	4.2000	4.2000	4.2000	4.2000	+2.439%	1	2,141	-98.095%
2025-04-25	4.1000	4.1000	4.1000	4.1000	-31.092%	2	2,141	-98.049%
2025-04-22	6.1000	6.1000	5.9500	5.9500	+2.586%	2	2,141	-98.655%
2025-04-17	5.8800	5.8800	5.8000	5.8000	+10.476%	6	2,140	-98.621%
2025-04-15	5.2500	5.2500	5.2500	5.2500	-1.869%	4	2,140	-98.476%
2025-04-14	5.3500	5.3500	5.3500	5.3500	-26.207%	1	2,140	-98.505%
2025-04-10	6.3600	7.2500	6.3600	7.2500	+38.095%	4	2,140	-98.897%
2025-04-09	7.9000	7.9000	5.1800	5.2500	-22.222%	24	2,142	-98.476%
2025-04-08	6.8000	6.8000	6.7500	6.7500	-13.462%	6	2,142	-98.815%
2025-04-07	10.3000	10.3000	7.8000	7.8000	-2.500%	32	2,147	-98.974%
2025-04-04	9.0000	9.0000	8.0000	8.0000	+29.032%	44	2,135	-99.000%
2025-04-03	5.7500	6.2000	5.6100	6.2000	+20.388%	49	2,123	-98.710%
2025-04-01	5.2000	5.2000	5.1500	5.1500	-6.364%	46	2,164	-98.447%
2025-03-31	5.6800	5.6800	5.5000	5.5000	+5.973%	2	2,186	-98.545%
2025-03-28	5.1300	5.3000	5.1300	5.1900	+14.066%	22	2,186	-98.459%
2025-03-27	4.5700	4.6000	4.5500	4.5500	+10.976%	13	2,186	-98.242%
2025-03-26	3.9800	4.1500	3.9800	4.1000	+15.819%	17	2,183	-98.049%
2025-03-25	3.5400	3.5400	3.5400	3.5400	-0.840%	1	2,183	-97.740%
2025-03-24	3.5700	3.5800	3.5600	3.5700	-7.273%	64	2,183	-97.759%
2025-03-21	3.8800	3.8800	3.8500	3.8500	-0.773%	14	2,143	-97.922%
2025-03-20	3.8000	3.9100	3.7800	3.8800	+6.593%	123	2,143	-97.938%
2025-03-19	3.8000	3.8000	3.6400	3.6400	-12.289%	8	2,175	-97.802%
2025-03-18	4.1000	4.2100	4.0800	4.1500	+9.211%	11	2,177	-98.072%
2025-03-17	4.2500	4.2500	3.8000	3.8000	-0.524%	5	2,172	-97.895%
2025-03-14	3.8200	3.8200	3.8200	3.8200	-9.048%	2	2,175	-97.906%
2025-03-13	4.2000	4.2000	4.2000	4.2000	+5.000%	1	2,175	-98.095%
2025-03-12	3.9000	4.0000	3.8500	4.0000	-14.163%	8	2,175	-98.000%
2025-03-10	4.2000	4.7000	4.2000	4.6600	+21.039%	350	2,177	-98.283%
2025-03-07	3.7500	4.3000	3.7500	3.8500	-16.304%	844	2,485	-97.922%
2025-03-06	4.1500	4.7000	4.1500	4.6000	+15.000%	37	2,145	-98.261%
2025-03-05	4.0000	4.0000	4.0000	4.0000	-3.614%	30	2,144	-98.000%
2025-03-04	4.1500	4.5000	4.1000	4.1500	+2.469%	14	2,144	-98.072%
2025-03-03	3.3500	4.0500	3.3500	4.0500	+12.500%	16	2,140	-98.025%
2025-02-28	3.1000	3.7500	3.1000	3.6000	+9.091%	16	2,140	-97.778%
2025-02-27	3.3500	3.3500	3.3000	3.3000	+9.272%	12	2,138	-97.576%
2025-02-26	3.0200	3.0200	3.0200	3.0200	-5.329%	1	2,138	-97.351%
2025-02-25	3.1300	3.1900	3.1300	3.1900	+10.381%	15	2,123	-97.492%
2025-02-24	2.5700	2.8900	2.5700	2.8900	+19.421%	20	2,123	-97.232%
2025-02-19	2.6000	2.6300	2.4200	2.4200	-3.200%	5	2,123	-96.694%
2025-02-18	2.5000	2.6200	2.5000	2.5000	-7.063%	23	2,123	-96.800%
2025-02-12	2.7000	2.7000	2.6900	2.6900	+12.552%	3	2,121	-97.026%
2025-02-10	2.7300	2.7300	2.3900	2.3900	-2.846%	42	2,118	-96.653%
2025-02-05	2.6500	2.6500	2.4600	2.4600	-12.766%	2	2,118	-96.748%
2025-02-03	2.8200	2.8200	2.8200	2.8200	+11.905%	1	2,119	-97.163%
2025-01-31	2.5200	2.5200	2.5200	2.5200	-14.286%	2	2,119	-96.825%
2025-01-30	2.9400	2.9400	2.9400	2.9400	+7.299%	10	2,119	-97.279%
2025-01-29	2.7300	2.7500	2.7300	2.7400	-14.907%	88	2,119	-97.080%
2025-01-28	3.1000	3.2200	2.6400	3.2200	+2.875%	29	2,207	-97.516%
2025-01-27	2.2000	3.5900	2.2000	3.1300	+73.889%	413	2,229	-97.444%
2025-01-24	1.8000	1.8000	1.8000	1.8000	-10.000%	60	2,457	-95.556%
2025-01-23	0.7700	2.0200	0.7700	2.0000	+3.627%	34	2,457	-96.000%
2025-01-22	2.1000	2.1000	1.9300	1.9300	-11.872%	2	2,458	-95.855%
2025-01-21	2.1800	2.1900	2.1800	2.1900	+8.416%	48	2,458	-96.347%
2025-01-17	2.0600	2.0600	2.0200	2.0200	-11.013%	8	2,458	-96.040%
2025-01-16	2.3400	2.3400	2.2600	2.2700	-5.417%	42	2,458	-96.476%
2025-01-14	2.3000	2.5400	2.3000	2.4000	-2.439%	55	2,458	-96.667%
2025-01-13	2.4600	2.4600	2.4600	2.4600	-1.600%	3	2,459	-96.748%
2025-01-10	2.4000	2.7000	2.4000	2.5000	+4.167%	224	2,459	-96.800%
2025-01-08	2.4000	2.4000	2.0700	2.4000	0.000%	961	2,192	-96.667%
2025-01-07	2.4000	2.4000	2.4000	2.4000	+20.000%	100	2,192	-96.667%
2025-01-06	1.9800	2.4000	1.9400	2.0000	-6.103%	362	2,142	-96.000%
2025-01-03	1.9800	2.4000	1.9300	2.1300	-7.391%	1,674	2,142	-96.244%
2025-01-02	1.9300	2.3000	1.5500	2.3000	+2.222%	612	2,102	-96.522%
2024-12-31	2.4500	2.4500	1.8700	2.2500	-5.858%	223	1,640	-96.444%
2024-12-30	2.2700	2.3900	2.2700	2.3900	+5.286%	9	1,640	-96.653%
2024-12-27	2.2700	2.2700	2.0900	2.2700	0.000%	110	1,648	-96.476%
2024-12-26	1.8800	2.2700	1.8800	2.2700	+6.573%	245	1,672	-96.476%
2024-12-24	2.2000	2.2700	2.1200	2.1300	-7.792%	306	1,456	-96.244%
2024-12-23	2.3900	2.3900	2.3000	2.3100	+0.435%	4	1,456	-96.537%
2024-12-20	2.4500	2.9000	2.0000	2.3000	-9.091%	501	1,456	-96.522%
2024-12-19	2.4600	2.8600	2.1300	2.5300	-0.784%	439	1,706	-96.838%
2024-12-17	2.7500	3.5000	2.5500	2.5500	-1.544%	286	1,583	-96.863%
2024-12-16	2.1200	3.2500	2.1200	2.5900	-8.156%	1,372	1,566	-96.911%
2024-12-13	2.5000	2.8200	2.5000	2.8200	-22.740%	208	259	-97.163%
2024-12-12	3.6500	3.6500	3.6500	3.6500	-12.679%	100	162	-97.808%
2024-12-03	4.0000	4.1800	4.0000	4.1800	-5.000%	2	62	-98.086%
2024-11-21	4.4000	4.4000	4.4000	4.4000	-4.968%	2	58	-98.182%
2024-11-20	4.4000	4.6300	4.4000	4.6300	+6.437%	2	58	-98.272%
2024-11-19	4.3500	4.3500	4.3500	4.3500	+10.127%	1	57	-98.161%
2024-11-14	3.9500	3.9500	3.9500	3.9500	0.000%	1	56	-97.975%
2024-11-13	4.1000	4.1000	3.9500	3.9500	+10.335%	3	55	-97.975%
2024-11-08	3.5100	3.5800	3.5100	3.5800	-0.556%	10	54	-97.765%
2024-11-07	3.7000	3.7000	3.6000	3.6000	-5.263%	23	49	-97.778%
2024-11-06	3.8000	3.8000	3.8000	3.8000	-14.607%	2	39	-97.895%
2024-11-01	4.7000	4.7000	4.4000	4.4500	+1.136%	8	37	-98.202%
2024-10-31	4.4000	4.4000	4.4000	4.4000	+6.538%	1	36	-98.182%
2024-10-29	4.1000	4.1300	4.1000	4.1300	-6.136%	2	35	-98.063%
2024-10-24	4.4500	4.4500	4.4000	4.4000	+0.457%	6	33	-98.182%
2024-10-23	4.2800	4.3800	4.2800	4.3800	-2.667%	3	30	-98.174%
2024-10-15	4.5000	4.5000	4.0200	4.5000	+18.421%	3	29	-98.222%
2024-10-14	3.8000	3.8000	3.8000	3.8000	-17.211%	1	26	-97.895%
2024-10-11	4.0000	4.5900	3.9000	4.5900	+6.744%	28	25	-98.257%
2024-10-07	4.3000	4.3100	4.2500	4.3000	-0.693%	10	18	-98.140%
2024-10-04	4.3300	4.3300	4.3300	4.3300	-10.352%	2	14	-98.152%
2024-10-01	4.9500	5.6200	4.5000	4.8300	+9.029%	6	14	-98.344%
2024-09-30	4.4300	4.4300	4.4300	4.4300	+1.839%	1	9	-98.194%
2024-09-27	4.1000	4.3500	4.1000	4.3500	+1.163%	14	8	-98.161%
2024-09-24	4.3000	4.3000	4.3000	4.3000	0.000%	2	2	-98.140%