Dark

AVGO20280121P300
AVGO Jan 21 2028 300.00 Put (AVGO280121P00300000)
option OPRA

EOD

Jul 1, 2026

46.90+1.957%(+0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	46.9000	46.9000	46.9000	46.9000	+1.957%	1	3,057	0.000%
2026-06-29	46.9500	46.9500	46.0000	46.0000	-2.707%	19	3,056	+1.957%
2026-06-26	47.0000	47.2800	47.0000	47.2800	+5.067%	6	3,037	-0.804%
2026-06-25	45.7400	45.7400	45.0000	45.0000	+3.022%	61	3,033	+4.222%
2026-06-24	43.6800	43.6800	43.6800	43.6800	-2.500%	1	3,094	+7.372%
2026-06-23	45.0000	45.0000	44.8000	44.8000	+10.074%	2	3,095	+4.688%
2026-06-18	40.0000	40.8500	40.0000	40.7000	-6.005%	5	3,096	+15.233%
2026-06-17	43.5500	43.5500	43.3000	43.3000	-4.415%	2	3,096	+8.314%
2026-06-16	44.7500	45.3000	44.6000	45.3000	+5.594%	213	3,098	+3.532%
2026-06-15	44.0000	44.0000	42.9000	42.9000	-7.643%	16	3,022	+9.324%
2026-06-12	46.4500	46.4900	46.2000	46.4500	+2.110%	107	3,022	+0.969%
2026-06-11	46.9900	48.1000	45.3500	45.4900	-6.012%	61	2,925	+3.100%
2026-06-10	48.1700	48.7000	48.1600	48.4000	+3.419%	326	3,028	-3.099%
2026-06-09	43.3000	47.9100	43.3000	46.8000	+7.586%	51	2,885	+0.214%
2026-06-08	44.4400	45.9000	43.4500	43.5000	-6.452%	89	2,863	+7.816%
2026-06-05	43.6000	46.8500	43.3000	46.5000	+11.244%	72	2,818	+0.860%
2026-06-04	44.0000	44.0000	40.7000	41.8000	+22.941%	539	2,797	+12.201%
2026-06-03	33.4000	34.2500	33.4000	34.0000	-0.322%	5	2,269	+37.941%
2026-06-02	33.6000	34.8500	33.6000	34.1100	-5.643%	12	2,268	+37.496%
2026-06-01	36.0000	36.1500	36.0000	36.1500	-2.033%	16	2,269	+29.737%
2026-05-29	36.9700	36.9700	36.9000	36.9000	-2.639%	3	2,273	+27.100%
2026-05-28	38.1000	38.1000	37.9000	37.9000	-3.538%	12	2,273	+23.747%
2026-05-27	39.2900	39.2900	39.2900	39.2900	+1.003%	2	2,271	+19.369%
2026-05-26	37.8500	38.9000	37.8500	38.9000	-3.330%	3	2,269	+20.566%
2026-05-21	39.0000	40.2400	39.0000	40.2400	+0.399%	4	2,269	+16.551%
2026-05-18	40.1000	40.2000	40.0800	40.0800	+2.769%	8	2,271	+17.016%
2026-05-15	38.9600	39.3300	38.8400	39.0000	+4.418%	42	2,271	+20.256%
2026-05-14	38.2600	38.2600	37.3500	37.3500	-7.550%	270	2,267	+25.569%
2026-05-12	38.5500	41.2200	38.5500	40.4000	+5.483%	206	2,109	+16.089%
2026-05-11	38.4700	38.4700	37.9800	38.3000	+1.726%	17	2,109	+22.454%
2026-05-08	38.0000	38.0000	37.5000	37.6500	-9.036%	3	2,122	+24.568%
2026-05-07	38.6000	41.3900	38.6000	41.3900	+8.635%	14	2,123	+13.312%
2026-05-06	38.1000	38.1000	38.1000	38.1000	-1.525%	6	2,114	+23.097%
2026-05-01	38.6900	38.6900	38.6900	38.6900	-1.827%	1	2,121	+21.220%
2026-04-30	40.0600	40.1000	39.4100	39.4100	-7.139%	7	2,121	+19.005%
2026-04-29	43.0000	43.0000	42.4400	42.4400	-0.094%	8	2,119	+10.509%
2026-04-28	43.4000	44.0000	42.4800	42.4800	+4.760%	33	2,112	+10.405%
2026-04-27	41.2000	41.2100	40.5500	40.5500	-2.289%	4	2,109	+15.660%
2026-04-24	42.4000	42.4000	40.4500	41.5000	+4.692%	5	2,112	+13.012%
2026-04-23	39.2400	39.6400	39.2200	39.6400	-1.516%	3	2,113	+18.315%
2026-04-22	40.8000	40.9000	40.2300	40.2500	-4.508%	62	2,114	+16.522%
2026-04-21	42.3200	42.3200	42.1500	42.1500	-1.863%	4	2,172	+11.269%
2026-04-20	42.9000	42.9500	42.9000	42.9500	+1.345%	67	2,172	+9.197%
2026-04-17	42.7000	42.7000	42.0000	42.3800	-1.898%	10	2,170	+10.665%
2026-04-16	43.8000	43.8000	43.1500	43.2000	-1.974%	74	2,169	+8.565%
2026-04-15	43.8500	44.6000	43.8500	44.0700	-5.429%	6	2,218	+6.422%
2026-04-14	46.6000	46.6000	46.6000	46.6000	-0.427%	1	2,222	+0.644%
2026-04-13	48.0000	48.0000	46.7800	46.8000	-2.905%	16	2,223	+0.214%
2026-04-10	48.3300	48.9500	47.1500	48.2000	-6.043%	94	2,229	-2.697%
2026-04-09	52.1500	52.1500	50.9400	51.3000	-2.286%	16	2,297	-8.577%
2026-04-08	52.0000	53.8000	52.0000	52.5000	-8.377%	24	2,291	-10.667%
2026-04-07	58.2000	58.2000	57.3000	57.3000	-8.466%	3	2,311	-18.150%
2026-04-02	66.0000	66.0000	62.4500	62.6000	-0.159%	4	2,311	-25.080%
2026-04-01	61.8700	62.7000	61.5500	62.7000	-1.026%	6	2,311	-25.199%
2026-03-31	65.7700	65.7700	63.3500	63.3500	-9.899%	2	2,311	-25.967%
2026-03-30	70.4000	70.4000	69.0000	70.3100	+3.702%	12	2,312	-33.295%
2026-03-27	66.5000	67.8000	66.5000	67.8000	+4.630%	16	2,319	-30.826%
2026-03-26	63.8500	64.8000	63.8500	64.8000	+6.404%	5	2,317	-27.623%
2026-03-25	60.9000	60.9000	60.9000	60.9000	-0.911%	1	2,312	-22.989%
2026-03-24	61.4600	61.4600	61.4600	61.4600	+2.042%	2	2,313	-23.690%
2026-03-23	61.0000	61.0000	59.7500	60.2300	-4.321%	1,213	2,313	-22.132%
2026-03-20	62.9100	62.9500	62.9100	62.9500	+2.524%	3	3,405	-25.496%
2026-03-19	63.2500	63.2500	60.7000	61.4000	-1.995%	59	3,406	-23.616%
2026-03-18	61.5000	63.0000	61.4500	62.6500	-0.048%	238	3,349	-25.140%
2026-03-17	62.9800	63.2300	62.5800	62.6800	+2.235%	92	3,154	-25.175%
2026-03-16	61.3100	61.3100	61.3100	61.3100	-3.297%	2	3,071	-23.504%
2026-03-13	61.1000	63.4000	61.1000	63.4000	+5.579%	310	3,069	-26.025%
2026-03-12	60.0500	60.0500	60.0500	60.0500	+2.230%	2	2,834	-21.898%
2026-03-11	58.7400	58.7400	58.7400	58.7400	-1.028%	1	2,834	-20.157%
2026-03-10	58.0000	59.5500	57.7500	59.3500	+0.253%	809	2,835	-20.977%
2026-03-09	63.5000	63.5000	59.2000	59.2000	-5.837%	9	2,043	-20.777%
2026-03-06	63.0000	63.0000	60.4000	62.8700	+6.487%	13	2,060	-25.402%
2026-03-05	61.6100	61.6100	59.0400	59.0400	-8.252%	8	2,061	-20.562%
2026-03-04	67.2200	67.2200	63.4500	64.3500	-5.507%	99	2,059	-27.117%
2026-03-03	69.3000	69.3000	68.1000	68.1000	-0.073%	2	2,135	-31.131%
2026-03-02	69.7800	69.7800	68.1500	68.1500	-0.945%	2	2,135	-31.181%
2026-02-26	67.0500	70.6000	67.0500	68.8000	+4.242%	265	2,135	-31.831%
2026-02-24	66.8200	66.8200	65.1900	66.0000	+4.282%	7	1,874	-28.939%
2026-02-20	63.0000	63.2900	62.6300	63.2900	+1.102%	4	1,869	-25.897%
2026-02-19	63.9000	63.9000	62.6000	62.6000	-1.758%	3	1,867	-25.080%
2026-02-18	64.5100	64.5100	63.7200	63.7200	+0.031%	4	1,866	-26.397%
2026-02-17	64.7300	64.7300	63.3400	63.7000	-2.599%	402	1,867	-26.374%
2026-02-12	63.4800	65.4000	63.4800	65.4000	+4.074%	11	1,467	-28.287%
2026-02-11	62.2500	63.8000	62.2500	62.8400	+1.355%	3	1,466	-25.366%
2026-02-10	60.7000	62.0000	60.7000	62.0000	+3.506%	4	1,465	-24.355%
2026-02-09	61.9000	61.9000	59.4000	59.9000	-6.756%	6	1,468	-21.703%
2026-02-06	68.1100	68.1100	63.2000	64.2400	-9.419%	14	1,466	-26.993%
2026-02-05	67.5000	71.5500	65.8800	70.9200	-1.294%	11	1,470	-33.869%
2026-02-04	69.7500	74.4100	69.7500	71.8500	+4.357%	459	1,471	-34.725%
2026-02-03	64.0500	70.0100	64.0500	68.8500	+11.588%	6	1,012	-31.881%
2026-02-02	62.1500	62.1500	61.4000	61.7000	-3.594%	9	1,008	-23.987%
2026-01-30	62.2500	64.0000	62.2500	64.0000	+0.550%	101	1,015	-26.719%
2026-01-29	63.9500	63.9500	63.6500	63.6500	+2.381%	8	917	-26.316%
2026-01-28	63.0000	63.0000	62.1700	62.1700	+0.080%	110	925	-24.562%
2026-01-27	62.2700	62.3500	62.1200	62.1200	-2.019%	4	819	-24.501%
2026-01-26	65.7300	65.7300	63.4000	63.4000	-4.561%	8	819	-26.025%
2026-01-23	67.1500	67.1500	65.3000	66.4300	+2.468%	4	814	-29.399%
2026-01-22	62.3500	64.8300	62.3500	64.8300	+2.417%	4	814	-27.657%
2026-01-21	63.5000	64.8700	62.5000	63.3000	+0.158%	120	813	-25.908%
2026-01-20	60.8500	63.2000	60.3100	63.2000	+10.683%	23	732	-25.791%
2026-01-16	58.0000	58.7000	57.1000	57.1000	-4.833%	4	715	-17.863%
2026-01-15	59.0600	60.0000	59.0600	60.0000	-2.881%	95	715	-21.833%
2026-01-14	61.9100	62.0000	61.7800	61.7800	+10.776%	3	705	-24.085%
2026-01-13	56.6700	56.6700	55.6400	55.7700	-3.093%	5	702	-15.905%
2026-01-12	58.2000	58.2000	57.5500	57.5500	-1.320%	2	703	-18.506%
2026-01-09	60.2500	60.2500	58.0000	58.3200	-6.163%	10	705	-19.582%
2026-01-08	60.6000	62.7000	60.6000	62.1500	+6.640%	77	705	-24.537%
2026-01-07	60.8000	60.8000	58.2800	58.2800	-0.716%	3	658	-19.526%
2026-01-06	59.2000	59.2000	58.4700	58.7000	-2.167%	25	659	-20.102%
2026-01-05	59.1000	62.1800	59.1000	60.0000	+1.695%	49	610	-21.833%
2026-01-02	56.6700	59.0000	56.0000	59.0000	+2.165%	9	610	-20.508%
2025-12-31	58.6000	58.6000	57.7500	57.7500	-0.087%	4	614	-18.788%
2025-12-30	58.0000	58.0000	57.8000	57.8000	-0.448%	2	614	-18.858%
2025-12-29	58.0000	58.0600	58.0000	58.0600	+0.537%	2	614	-19.221%
2025-12-26	57.7500	57.7500	57.7500	57.7500	+1.316%	1	613	-18.788%
2025-12-24	57.4500	57.4500	57.0000	57.0000	-2.062%	8	606	-17.719%
2025-12-23	59.5000	59.5000	58.1000	58.2000	-1.689%	15	606	-19.416%
2025-12-22	59.7400	60.8000	59.2000	59.2000	-3.094%	114	606	-20.777%
2025-12-19	61.0500	62.0300	61.0100	61.0900	-4.233%	12	517	-23.228%
2025-12-18	63.6000	64.4300	63.0500	63.7900	-0.947%	6	511	-26.478%
2025-12-17	62.1000	66.1000	62.1000	64.4000	+6.623%	9	507	-27.174%
2025-12-16	61.1500	61.1500	59.4000	60.4000	-0.740%	12	500	-22.351%
2025-12-15	59.9800	61.5500	59.9800	60.8500	+7.036%	208	488	-22.925%
2025-12-12	50.9000	58.0000	50.9000	56.8500	+18.933%	41	293	-17.502%
2025-12-11	50.0500	50.0500	47.2300	47.8000	+3.017%	25	262	-1.883%
2025-12-10	48.9000	48.9000	46.4000	46.4000	-3.814%	7	260	+1.078%
2025-12-09	49.1900	49.1900	48.2400	48.2400	-1.450%	14	255	-2.778%
2025-12-08	47.6000	49.0000	47.5500	48.9500	-3.031%	4	244	-4.188%
2025-12-05	50.4800	50.4800	50.4800	50.4800	-4.213%	1	247	-7.092%
2025-12-04	52.7000	52.7000	52.7000	52.7000	-0.340%	2	248	-11.006%
2025-12-03	55.7500	55.7500	52.8800	52.8800	-1.801%	9	246	-11.309%
2025-12-02	53.9500	54.1600	53.8500	53.8500	+3.359%	8	248	-12.906%
2025-12-01	52.7100	52.7100	52.1000	52.1000	+3.971%	5	243	-9.981%
2025-11-28	51.1200	51.1200	50.1100	50.1100	-1.745%	6	244	-6.406%
2025-11-26	52.4000	52.4000	50.9400	51.0000	-7.407%	10	244	-8.039%
2025-11-25	55.9200	56.0000	55.0800	55.0800	+0.054%	4	244	-14.851%
2025-11-24	56.0000	57.0700	55.0500	55.0500	-12.964%	24	245	-14.805%
2025-11-21	63.7000	67.7500	62.8500	63.2500	+0.429%	42	258	-25.850%
2025-11-20	55.6600	62.9800	54.1600	62.9800	+1.173%	17	223	-25.532%
2025-11-19	58.8600	62.2500	58.8600	62.2500	+1.137%	7	211	-24.659%
2025-11-18	61.5500	61.5500	61.5500	61.5500	-1.834%	30	207	-23.802%
2025-11-17	61.2400	62.7000	61.2400	62.7000	+2.451%	3	237	-25.199%
2025-11-14	62.9000	63.0500	61.2000	61.2000	-3.165%	7	238	-23.366%
2025-11-13	61.2000	63.5000	61.2000	63.2000	+10.277%	15	242	-25.791%
2025-11-12	57.3100	57.3100	57.3100	57.3100	+0.052%	7	234	-18.164%
2025-11-10	57.3700	57.3700	57.2800	57.2800	-8.528%	2	234	-18.122%
2025-11-07	57.0500	63.5200	57.0500	62.6200	+8.904%	4	233	-25.104%
2025-11-06	56.9700	57.5000	56.9700	57.5000	+2.041%	32	232	-18.435%
2025-11-03	56.3500	56.3500	56.3500	56.3500	+0.178%	10	212	-16.770%
2025-10-31	56.2500	56.2500	56.2500	56.2500	+3.782%	1	212	-16.622%
2025-10-30	53.0700	54.2000	53.0600	54.2000	+3.554%	23	211	-13.469%
2025-10-29	51.6000	52.3400	51.4500	52.3400	-1.431%	132	209	-10.394%
2025-10-28	53.5000	53.5000	53.1000	53.1000	-2.479%	16	155	-11.676%
2025-10-27	54.1000	54.4500	54.1000	54.4500	-2.332%	2	156	-13.866%
2025-10-24	55.2500	55.7500	55.2500	55.7500	-4.668%	83	156	-15.874%
2025-10-23	58.4800	58.4800	58.4800	58.4800	-2.776%	2	170	-19.802%
2025-10-22	60.1000	60.1500	60.1000	60.1500	+0.585%	2	168	-22.028%
2025-10-21	59.8000	59.8000	59.8000	59.8000	+3.964%	1	167	-21.572%
2025-10-20	57.3000	57.5200	57.3000	57.5200	-5.705%	7	166	-18.463%
2025-10-17	61.0000	61.0000	61.0000	61.0000	+4.096%	1	171	-23.115%
2025-10-16	56.6000	58.6000	56.6000	58.6000	+1.296%	5	170	-19.966%
2025-10-15	56.6000	58.7000	56.4500	57.8500	-1.749%	14	175	-18.928%
2025-10-14	58.5200	58.9000	57.7000	58.8800	+5.012%	22	173	-20.346%
2025-10-13	57.1000	57.1000	55.1500	56.0700	-8.755%	44	151	-16.355%
2025-10-10	60.4000	61.4500	59.4900	61.4500	+10.921%	9	113	-23.678%
2025-10-09	55.9500	55.9500	55.2000	55.4000	-3.501%	77	105	-15.343%
2025-10-01	57.6500	57.6500	57.4100	57.4100	-0.434%	2	32	-18.307%
2025-09-30	58.4300	58.4400	57.6600	57.6600	+1.729%	9	30	-18.661%
2025-09-26	56.0000	56.6800	56.0000	56.6800	-2.276%	2	22	-17.255%
2025-09-25	58.7600	58.8300	58.0000	58.0000	+6.618%	3	21	-19.138%
2025-09-23	54.4000	54.4000	54.4000	54.4000	-2.944%	3	18	-13.787%
2025-09-22	55.0000	56.0500	54.9000	56.0500	+2.562%	8	18	-16.325%
2025-09-19	54.0000	54.6500	54.0000	54.6500	+3.838%	2	10	-14.181%
2025-09-17	52.8000	54.0000	52.6300	52.6300	+5.029%	7	8	-10.887%
2025-09-16	50.1100	50.1100	50.1100	50.1100	0.000%	1	1	-6.406%