Dark

AVGO20270115P90
AVGO Jan 15 2027 90.00 Put (AVGO270115P00090000)
option OPRA

EOD

Aug 20, 2026

0.0600-14.286%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1100	0.1100	0.0600	0.0600	-14.286%	4	1,197	0.000%
2026-08-19	0.1100	0.1100	0.0700	0.0700	0.000%	2	1,195	-14.286%
2026-08-18	0.1300	0.1300	0.0700	0.0700	+16.667%	2	1,195	-14.286%
2026-08-17	0.1300	0.1300	0.0600	0.0600	-14.286%	6	1,195	0.000%
2026-08-14	0.1300	0.1300	0.0700	0.0700	+16.667%	4	1,196	-14.286%
2026-08-12	0.0600	0.0600	0.0600	0.0600	-40.000%	23	1,195	0.000%
2026-07-29	0.2100	0.2100	0.0900	0.1000	-16.667%	34	1,174	-40.000%
2026-07-22	0.1500	0.1900	0.1200	0.1200	-40.000%	4	1,174	-50.000%
2026-07-20	0.2000	0.2000	0.2000	0.2000	+17.647%	1	1,175	-70.000%
2026-07-10	0.1700	0.1700	0.1700	0.1700	-10.526%	1	1,174	-64.706%
2026-06-04	0.1900	0.1900	0.1900	0.1900	-60.417%	1	1,174	-68.421%
2026-05-13	0.4800	0.4800	0.4800	0.4800	+60.000%	1	1,173	-87.500%
2026-05-07	0.3000	0.3000	0.3000	0.3000	-9.091%	27	1,174	-80.000%
2026-05-05	0.3300	0.3300	0.3300	0.3300	-23.256%	27	1,174	-81.818%
2026-04-23	0.4300	0.4300	0.4300	0.4300	+22.857%	1	1,174	-86.047%
2026-04-22	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,174	-82.857%
2026-04-20	0.4000	0.4000	0.4000	0.4000	+53.846%	1	1,174	-85.000%
2026-04-13	0.4000	0.4000	0.2600	0.2600	-31.579%	2	1,175	-76.923%
2026-04-08	0.3800	0.3800	0.3800	0.3800	-43.284%	1	1,175	-84.211%
2026-03-27	0.6000	0.6700	0.6000	0.6700	+19.643%	125	1,175	-91.045%
2026-03-26	0.6000	0.6000	0.5600	0.5600	-1.754%	3	1,178	-89.286%
2026-03-19	0.5800	0.5800	0.5700	0.5700	+11.765%	31	1,181	-89.474%
2026-03-18	0.5100	0.5100	0.5100	0.5100	-16.393%	1	1,199	-88.235%
2026-03-16	0.6100	0.6100	0.6100	0.6100	-12.857%	5	1,200	-90.164%
2026-03-13	0.7000	0.7000	0.7000	0.7000	+16.667%	1	1,205	-91.429%
2026-03-09	0.6100	0.6100	0.6000	0.6000	+15.385%	3	1,205	-90.000%
2026-03-05	0.6000	0.6000	0.5200	0.5200	-20.000%	2	1,206	-88.462%
2026-03-04	0.6700	0.6700	0.6500	0.6500	-32.990%	3	1,205	-90.769%
2026-02-26	0.9000	0.9700	0.8500	0.9700	+12.791%	8	1,204	-93.814%
2026-02-25	0.8600	0.8600	0.8600	0.8600	+6.173%	1	1,198	-93.023%
2026-02-24	0.8500	0.8500	0.8100	0.8100	+8.000%	4	1,198	-92.593%
2026-02-18	0.7500	0.7500	0.7500	0.7500	-13.793%	1	1,196	-92.000%
2026-02-12	0.9000	0.9000	0.8700	0.8700	+7.407%	3	1,195	-93.103%
2026-02-11	0.8100	0.8100	0.8100	0.8100	+17.391%	1	1,193	-92.593%
2026-02-09	0.7500	0.7500	0.6900	0.6900	-16.867%	3	1,192	-91.304%
2026-02-06	0.8300	0.8300	0.8300	0.8300	-2.353%	1	1,190	-92.771%
2026-02-03	0.8500	0.8500	0.8500	0.8500	+7.595%	4	1,189	-92.941%
2026-02-02	0.7900	0.7900	0.7900	0.7900	-21.000%	10	1,193	-92.405%
2025-12-17	1.1000	1.1200	0.9900	1.0000	-5.660%	30	1,198	-94.000%
2025-12-16	1.0600	1.0600	1.0600	1.0600	+0.952%	2	1,228	-94.340%
2025-12-15	1.0300	1.0500	1.0300	1.0500	+9.375%	15	1,227	-94.286%
2025-12-12	0.9300	0.9600	0.8600	0.9600	+9.091%	45	1,212	-93.750%
2025-12-08	0.8800	0.8800	0.8800	0.8800	-2.222%	1	1,220	-93.182%
2025-11-28	0.9000	0.9000	0.9000	0.9000	-10.000%	6	1,220	-93.333%
2025-11-26	1.0000	1.0000	1.0000	1.0000	-15.254%	5	1,225	-94.000%
2025-11-24	1.1800	1.1800	1.1800	1.1800	-15.714%	5	1,225	-94.915%
2025-11-20	1.5100	1.5100	1.3100	1.4000	+4.478%	52	1,225	-95.714%
2025-11-18	1.3500	1.3500	1.3400	1.3400	-0.741%	50	1,277	-95.522%
2025-11-17	1.3500	1.3500	1.3500	1.3500	-4.930%	24	1,327	-95.556%
2025-11-14	1.4500	1.4500	1.4200	1.4200	-5.960%	12	1,351	-95.775%
2025-11-13	1.3300	1.5100	1.3300	1.5100	+12.687%	26	1,363	-96.026%
2025-11-11	1.3400	1.3400	1.3400	1.3400	-10.667%	2	1,391	-95.522%
2025-11-07	1.4500	1.5500	1.4500	1.5000	+5.634%	58	1,391	-96.000%
2025-10-30	1.4200	1.4200	1.3200	1.4200	+1.429%	26	1,449	-95.775%
2025-10-28	1.4000	1.4000	1.4000	1.4000	-1.408%	1	1,449	-95.714%
2025-10-27	1.3900	1.4600	1.3900	1.4200	-9.554%	141	1,432	-95.775%
2025-10-24	1.5700	1.5700	1.5700	1.5700	-7.101%	11	1,432	-96.178%
2025-10-20	1.6500	1.6900	1.6500	1.6900	-12.435%	2	1,432	-96.450%
2025-10-17	1.9400	1.9400	1.8700	1.9300	+5.464%	40	1,432	-96.891%
2025-10-16	1.8100	1.8300	1.8100	1.8300	+0.549%	11	1,472	-96.721%
2025-10-15	1.8800	1.8800	1.8200	1.8200	0.000%	40	1,482	-96.703%
2025-10-14	1.8700	1.9000	1.8200	1.8200	+7.059%	56	1,522	-96.703%
2025-10-13	1.5200	1.7000	1.5200	1.7000	+9.677%	10	1,576	-96.471%
2025-10-10	1.5500	1.5500	1.5500	1.5500	0.000%	5	1,578	-96.129%
2025-10-09	1.5600	1.5600	1.5500	1.5500	+5.442%	15	1,583	-96.129%
2025-09-26	1.4700	1.4700	1.4700	1.4700	+2.797%	20	1,598	-95.918%
2025-09-15	1.4300	1.4300	1.4300	1.4300	0.000%	2	1,618	-95.804%
2025-09-04	1.5100	1.5100	1.3100	1.4300	-13.333%	52	1,620	-95.804%
2025-09-03	1.6500	1.6500	1.6500	1.6500	0.000%	84	1,635	-96.364%
2025-09-02	1.6500	1.6500	1.6500	1.6500	+6.452%	36	1,551	-96.364%
2025-08-28	1.4900	1.5500	1.4900	1.5500	-5.488%	53	1,515	-96.129%
2025-08-27	1.6400	1.6400	1.5800	1.6400	-13.228%	52	1,474	-96.341%
2025-08-20	2.1200	2.1200	1.8900	1.8900	-3.077%	140	1,474	-96.825%
2025-08-19	1.8300	1.9500	1.8300	1.9500	+16.071%	30	1,614	-96.923%
2025-08-12	1.8200	1.8300	1.6300	1.6800	-7.182%	77	1,644	-96.429%
2025-08-11	1.8400	1.8400	1.7500	1.8100	-3.723%	16	1,619	-96.685%
2025-08-08	1.8800	1.8800	1.8800	1.8800	-1.571%	3	1,629	-96.809%
2025-08-07	1.9100	1.9100	1.9100	1.9100	-4.500%	20	1,632	-96.859%
2025-07-10	2.0100	2.0600	2.0000	2.0000	-3.382%	3	1,652	-97.000%
2025-07-09	1.9900	2.0700	1.9900	2.0700	-1.429%	2	1,653	-97.101%
2025-07-08	2.1200	2.1200	2.1000	2.1000	-2.326%	125	1,653	-97.143%
2025-07-03	2.2000	2.3100	2.1300	2.1500	-2.273%	33	1,500	-97.209%
2025-07-02	2.2000	2.2000	2.2000	2.2000	-4.348%	1	1,500	-97.273%
2025-07-01	2.2800	2.3000	2.2500	2.3000	+4.072%	277	1,500	-97.391%
2025-06-30	2.2000	3.1000	2.2000	2.2100	-4.329%	150	1,300	-97.285%
2025-06-26	2.3400	2.3400	2.2800	2.3100	-11.494%	282	1,150	-97.403%
2025-06-16	2.6100	2.6100	2.6100	2.6100	+0.385%	3	875	-97.701%
2025-06-12	2.6300	2.6300	2.6000	2.6000	-3.346%	2	876	-97.692%
2025-06-09	2.6900	2.6900	2.6900	2.6900	-2.182%	1	877	-97.770%
2025-06-06	2.6600	2.7500	2.5800	2.7500	+5.769%	86	878	-97.818%
2025-06-05	2.6000	2.6000	2.6000	2.6000	-2.622%	2	840	-97.692%
2025-06-04	2.6700	2.7400	2.6700	2.6700	-1.838%	121	840	-97.753%
2025-06-03	2.7500	2.7700	2.7200	2.7200	-6.529%	7	840	-97.794%
2025-06-02	2.9100	2.9100	2.9100	2.9100	-9.063%	2	843	-97.938%
2025-05-29	3.2000	3.2000	3.2000	3.2000	-7.246%	1	845	-98.125%
2025-05-28	3.4500	3.4500	3.4500	3.4500	-3.361%	2	845	-98.261%
2025-05-21	3.5700	3.5700	3.5700	3.5700	+2.000%	1	847	-98.319%
2025-05-20	3.5000	3.5000	3.5000	3.5000	+1.449%	1	847	-98.286%
2025-05-15	3.4500	3.4500	3.4500	3.4500	+2.374%	25	846	-98.261%
2025-05-14	3.3700	3.3700	3.3700	3.3700	-29.053%	1	846	-98.220%
2025-05-06	4.7500	4.7500	4.7500	4.7500	+10.465%	5	846	-98.737%
2025-05-02	4.3000	4.3000	4.3000	4.3000	-16.505%	4	846	-98.605%
2025-04-24	5.1500	5.1500	5.1500	5.1500	-10.900%	1	848	-98.835%
2025-04-23	5.7800	5.7800	5.7800	5.7800	-19.161%	1	848	-98.962%
2025-04-21	7.1000	7.1500	7.1000	7.1500	+2.143%	15	849	-99.161%
2025-04-17	6.7200	7.0000	6.7100	7.0000	-0.709%	42	809	-99.143%
2025-04-16	6.7100	7.0500	6.7100	7.0500	+14.634%	3	809	-99.149%
2025-04-15	6.1500	6.1500	6.1500	6.1500	-9.024%	1	808	-99.024%
2025-04-14	6.4500	6.7600	6.4000	6.7600	+13.997%	4	808	-99.112%
2025-04-09	5.9300	5.9300	5.9300	5.9300	-24.169%	1	806	-98.988%
2025-04-08	7.5500	7.8200	7.5500	7.8200	-15.000%	13	807	-99.233%
2025-04-07	10.5200	11.2000	9.0000	9.2000	-3.158%	24	816	-99.348%
2025-04-04	9.0000	10.2500	9.0000	9.5000	+43.939%	210	816	-99.368%
2025-04-03	6.6000	6.6000	6.6000	6.6000	+7.843%	1	812	-99.091%
2025-04-01	6.1200	6.1200	6.1200	6.1200	-2.080%	1	811	-99.020%
2025-03-31	6.2500	6.2500	6.2500	6.2500	+15.741%	1	810	-99.040%
2025-03-27	5.4000	5.4000	5.4000	5.4000	+28.571%	2	809	-98.889%
2025-03-24	4.2000	4.2000	4.2000	4.2000	-7.489%	1	810	-98.571%
2025-03-19	4.5400	4.5400	4.5400	4.5400	-7.347%	2	809	-98.678%
2025-03-18	4.7500	4.9000	4.7500	4.9000	+6.522%	4	807	-98.776%
2025-03-17	4.6000	4.6000	4.6000	4.6000	0.000%	1	807	-98.696%
2025-03-14	4.6000	4.6000	4.6000	4.6000	-6.122%	2	807	-98.696%
2025-03-07	4.8000	5.1500	4.8000	4.9000	-9.259%	66	806	-98.776%
2025-03-06	5.2000	5.4700	5.2000	5.4000	+31.707%	5	809	-98.889%
2025-02-28	3.9000	4.1000	3.9000	4.1000	+2.500%	4	805	-98.537%
2025-02-27	3.5500	4.0000	3.5500	4.0000	+3.896%	4	803	-98.500%
2025-02-25	3.7000	3.8500	3.7000	3.8500	+11.594%	2	801	-98.442%
2025-02-24	3.2000	3.4500	3.2000	3.4500	+9.524%	2	801	-98.261%
2025-02-21	3.4500	3.4500	3.1500	3.1500	+6.061%	64	799	-98.095%
2025-02-18	3.0000	3.0500	2.9500	2.9700	+2.414%	131	799	-97.980%
2025-02-05	2.9000	2.9000	2.9000	2.9000	-22.667%	1	804	-97.931%
2025-01-28	3.7000	3.8000	3.3700	3.7500	-4.580%	70	804	-98.400%
2025-01-27	2.8700	3.9300	2.8700	3.9300	+26.774%	39	803	-98.473%
2025-01-13	3.1000	3.1000	3.1000	3.1000	+0.649%	10	782	-98.065%
2025-01-10	3.0800	3.0800	3.0800	3.0800	+8.451%	40	784	-98.052%
2025-01-08	2.7100	3.7900	2.7100	2.8400	-2.069%	120	744	-97.887%
2025-01-07	2.9000	2.9000	2.9000	2.9000	-5.229%	3	744	-97.931%
2025-01-06	2.5900	3.8300	2.5900	3.0600	+19.066%	271	747	-98.039%
2025-01-03	3.0700	3.7300	2.5700	2.5700	-3.383%	800	647	-97.665%
2025-01-02	2.4000	2.6600	2.4000	2.6600	-22.222%	2	387	-97.744%
2024-12-31	2.6500	3.4200	1.9300	3.4200	+34.118%	79	336	-98.246%
2024-12-30	2.7000	2.9200	1.4800	2.5500	-12.069%	153	336	-97.647%
2024-12-27	2.9000	2.9000	2.9000	2.9000	+15.538%	6	441	-97.931%
2024-12-26	2.5100	2.5100	2.5100	2.5100	-1.569%	1	441	-97.610%
2024-12-24	4.3000	4.3000	2.5500	2.5500	-7.273%	50	441	-97.647%
2024-12-20	2.5200	3.4000	2.4700	2.7500	+2.612%	624	441	-97.818%
2024-12-18	2.6600	2.6800	2.6600	2.6800	-35.422%	15	78	-97.761%
2024-12-17	4.1500	4.1500	4.1500	4.1500	+36.066%	1	78	-98.554%
2024-12-16	2.6900	3.0500	2.6400	3.0500	-3.785%	131	78	-98.033%
2024-12-13	3.6500	3.6500	3.1700	3.1700	-25.935%	4	21	-98.107%
2024-12-12	4.2800	4.2800	4.2800	4.2800	+4.390%	2	21	-98.598%
2024-12-11	4.1000	4.1000	4.1000	4.1000	-2.381%	1	19	-98.537%
2024-12-06	4.2000	4.2000	4.2000	4.2000	-4.545%	4	18	-98.571%
2024-11-11	4.4000	4.4000	4.4000	4.4000	-18.519%	1	16	-98.636%
2024-10-31	5.3500	5.4000	5.3500	5.4000	+10.204%	2	16	-98.889%
2024-09-27	4.9000	4.9000	4.9000	4.9000	-3.162%	4	14	-98.776%
2024-09-25	5.0600	5.0600	5.0600	5.0600	0.000%	12	12	-98.814%