Dark

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

EOD

Aug 20, 2026

40.30-1.250%(-0.51)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	40.3400	40.6200	40.0000	40.3000	-1.250%	11	3,991	0.000%
2026-08-19	41.1000	42.4100	40.3500	40.8100	+5.180%	819	3,986	-1.250%
2026-08-18	38.8000	38.8000	38.8000	38.8000	+3.938%	60	3,201	+3.866%
2026-08-14	35.3000	37.3400	35.3000	37.3300	+17.390%	18	3,150	+7.956%
2026-08-13	31.8000	31.8000	31.8000	31.8000	-2.304%	1	3,142	+26.730%
2026-08-12	32.5200	32.8000	32.5200	32.5500	-1.094%	8	3,141	+23.810%
2026-08-11	32.9100	32.9100	32.9100	32.9100	-0.273%	1	3,141	+22.455%
2026-08-10	33.2600	33.4000	32.8000	33.0000	-4.624%	100	3,141	+22.121%
2026-08-07	34.7700	34.7700	34.6000	34.6000	-2.809%	2	3,085	+16.474%
2026-08-06	35.6000	35.6000	35.6000	35.6000	-1.928%	2	3,085	+13.202%
2026-08-05	36.3600	36.5500	36.3000	36.3000	-1.359%	5	3,087	+11.019%
2026-08-04	37.7400	37.7400	36.7300	36.8000	-13.493%	10	3,088	+9.511%
2026-07-31	42.2500	42.5400	42.2500	42.5400	-2.431%	11	3,083	-5.266%
2026-07-29	43.6000	43.6000	43.6000	43.6000	-1.313%	1	3,078	-7.569%
2026-07-28	45.5000	45.5000	44.1800	44.1800	+0.983%	4	3,077	-8.782%
2026-07-27	42.7900	43.7500	42.6400	43.7500	+1.744%	14	3,079	-7.886%
2026-07-23	43.0000	43.0000	43.0000	43.0000	+2.211%	1	3,087	-6.279%
2026-07-22	42.0700	42.0700	42.0700	42.0700	-7.741%	1	3,086	-4.207%
2026-07-20	45.6000	45.6000	45.6000	45.6000	-3.492%	8	3,085	-11.623%
2026-07-17	47.2500	47.2500	47.2500	47.2500	+2.717%	1	3,077	-14.709%
2026-07-16	46.0000	46.0000	46.0000	46.0000	+6.977%	1	3,078	-12.391%
2026-07-14	42.5900	43.0000	42.5900	43.0000	-2.050%	3	3,077	-6.279%
2026-07-13	43.0000	43.9000	43.0000	43.9000	+6.039%	3	3,076	-8.200%
2026-07-09	40.8600	41.4000	40.8600	41.4000	-1.616%	2	3,076	-2.657%
2026-07-08	42.0800	42.0800	42.0800	42.0800	-10.847%	1	3,074	-4.230%
2026-07-07	47.3700	47.4000	47.1500	47.2000	+3.509%	14	3,073	-14.619%
2026-07-06	45.9000	45.9000	45.6000	45.6000	-7.411%	2	3,063	-11.623%
2026-07-02	49.2100	49.2500	49.2100	49.2500	+5.011%	4	3,057	-18.173%
2026-07-01	46.9000	46.9000	46.9000	46.9000	+1.957%	1	3,057	-14.072%
2026-06-29	46.9500	46.9500	46.0000	46.0000	-2.707%	19	3,056	-12.391%
2026-06-26	47.0000	47.2800	47.0000	47.2800	+5.067%	6	3,037	-14.763%
2026-06-25	45.7400	45.7400	45.0000	45.0000	+3.022%	61	3,033	-10.444%
2026-06-24	43.6800	43.6800	43.6800	43.6800	-2.500%	1	3,094	-7.738%
2026-06-23	45.0000	45.0000	44.8000	44.8000	+10.074%	2	3,095	-10.045%
2026-06-18	40.0000	40.8500	40.0000	40.7000	-6.005%	5	3,096	-0.983%
2026-06-17	43.5500	43.5500	43.3000	43.3000	-4.415%	2	3,096	-6.928%
2026-06-16	44.7500	45.3000	44.6000	45.3000	+5.594%	213	3,098	-11.038%
2026-06-15	44.0000	44.0000	42.9000	42.9000	-7.643%	16	3,022	-6.061%
2026-06-12	46.4500	46.4900	46.2000	46.4500	+2.110%	107	3,022	-13.240%
2026-06-11	46.9900	48.1000	45.3500	45.4900	-6.012%	61	2,925	-11.409%
2026-06-10	48.1700	48.7000	48.1600	48.4000	+3.419%	326	3,028	-16.736%
2026-06-09	43.3000	47.9100	43.3000	46.8000	+7.586%	51	2,885	-13.889%
2026-06-08	44.4400	45.9000	43.4500	43.5000	-6.452%	89	2,863	-7.356%
2026-06-05	43.6000	46.8500	43.3000	46.5000	+11.244%	72	2,818	-13.333%
2026-06-04	44.0000	44.0000	40.7000	41.8000	+22.941%	539	2,797	-3.589%
2026-06-03	33.4000	34.2500	33.4000	34.0000	-0.322%	5	2,269	+18.529%
2026-06-02	33.6000	34.8500	33.6000	34.1100	-5.643%	12	2,268	+18.147%
2026-06-01	36.0000	36.1500	36.0000	36.1500	-2.033%	16	2,269	+11.480%
2026-05-29	36.9700	36.9700	36.9000	36.9000	-2.639%	3	2,273	+9.214%
2026-05-28	38.1000	38.1000	37.9000	37.9000	-3.538%	12	2,273	+6.332%
2026-05-27	39.2900	39.2900	39.2900	39.2900	+1.003%	2	2,271	+2.571%
2026-05-26	37.8500	38.9000	37.8500	38.9000	-3.330%	3	2,269	+3.599%
2026-05-21	39.0000	40.2400	39.0000	40.2400	+0.399%	4	2,269	+0.149%
2026-05-18	40.1000	40.2000	40.0800	40.0800	+2.769%	8	2,271	+0.549%
2026-05-15	38.9600	39.3300	38.8400	39.0000	+4.418%	42	2,271	+3.333%
2026-05-14	38.2600	38.2600	37.3500	37.3500	-7.550%	270	2,267	+7.898%
2026-05-12	38.5500	41.2200	38.5500	40.4000	+5.483%	206	2,109	-0.248%
2026-05-11	38.4700	38.4700	37.9800	38.3000	+1.726%	17	2,109	+5.222%
2026-05-08	38.0000	38.0000	37.5000	37.6500	-9.036%	3	2,122	+7.039%
2026-05-07	38.6000	41.3900	38.6000	41.3900	+8.635%	14	2,123	-2.633%
2026-05-06	38.1000	38.1000	38.1000	38.1000	-1.525%	6	2,114	+5.774%
2026-05-01	38.6900	38.6900	38.6900	38.6900	-1.827%	1	2,121	+4.161%
2026-04-30	40.0600	40.1000	39.4100	39.4100	-7.139%	7	2,121	+2.258%
2026-04-29	43.0000	43.0000	42.4400	42.4400	-0.094%	8	2,119	-5.042%
2026-04-28	43.4000	44.0000	42.4800	42.4800	+4.760%	33	2,112	-5.132%
2026-04-27	41.2000	41.2100	40.5500	40.5500	-2.289%	4	2,109	-0.617%
2026-04-24	42.4000	42.4000	40.4500	41.5000	+4.692%	5	2,112	-2.892%
2026-04-23	39.2400	39.6400	39.2200	39.6400	-1.516%	3	2,113	+1.665%
2026-04-22	40.8000	40.9000	40.2300	40.2500	-4.508%	62	2,114	+0.124%
2026-04-21	42.3200	42.3200	42.1500	42.1500	-1.863%	4	2,172	-4.389%
2026-04-20	42.9000	42.9500	42.9000	42.9500	+1.345%	67	2,172	-6.170%
2026-04-17	42.7000	42.7000	42.0000	42.3800	-1.898%	10	2,170	-4.908%
2026-04-16	43.8000	43.8000	43.1500	43.2000	-1.974%	74	2,169	-6.713%
2026-04-15	43.8500	44.6000	43.8500	44.0700	-5.429%	6	2,218	-8.555%
2026-04-14	46.6000	46.6000	46.6000	46.6000	-0.427%	1	2,222	-13.519%
2026-04-13	48.0000	48.0000	46.7800	46.8000	-2.905%	16	2,223	-13.889%
2026-04-10	48.3300	48.9500	47.1500	48.2000	-6.043%	94	2,229	-16.390%
2026-04-09	52.1500	52.1500	50.9400	51.3000	-2.286%	16	2,297	-21.442%
2026-04-08	52.0000	53.8000	52.0000	52.5000	-8.377%	24	2,291	-23.238%
2026-04-07	58.2000	58.2000	57.3000	57.3000	-8.466%	3	2,311	-29.668%
2026-04-02	66.0000	66.0000	62.4500	62.6000	-0.159%	4	2,311	-35.623%
2026-04-01	61.8700	62.7000	61.5500	62.7000	-1.026%	6	2,311	-35.726%
2026-03-31	65.7700	65.7700	63.3500	63.3500	-9.899%	2	2,311	-36.385%
2026-03-30	70.4000	70.4000	69.0000	70.3100	+3.702%	12	2,312	-42.682%
2026-03-27	66.5000	67.8000	66.5000	67.8000	+4.630%	16	2,319	-40.560%
2026-03-26	63.8500	64.8000	63.8500	64.8000	+6.404%	5	2,317	-37.809%
2026-03-25	60.9000	60.9000	60.9000	60.9000	-0.911%	1	2,312	-33.826%
2026-03-24	61.4600	61.4600	61.4600	61.4600	+2.042%	2	2,313	-34.429%
2026-03-23	61.0000	61.0000	59.7500	60.2300	-4.321%	1,213	2,313	-33.090%
2026-03-20	62.9100	62.9500	62.9100	62.9500	+2.524%	3	3,405	-35.981%
2026-03-19	63.2500	63.2500	60.7000	61.4000	-1.995%	59	3,406	-34.365%
2026-03-18	61.5000	63.0000	61.4500	62.6500	-0.048%	238	3,349	-35.674%
2026-03-17	62.9800	63.2300	62.5800	62.6800	+2.235%	92	3,154	-35.705%
2026-03-16	61.3100	61.3100	61.3100	61.3100	-3.297%	2	3,071	-34.268%
2026-03-13	61.1000	63.4000	61.1000	63.4000	+5.579%	310	3,069	-36.435%
2026-03-12	60.0500	60.0500	60.0500	60.0500	+2.230%	2	2,834	-32.889%
2026-03-11	58.7400	58.7400	58.7400	58.7400	-1.028%	1	2,834	-31.393%
2026-03-10	58.0000	59.5500	57.7500	59.3500	+0.253%	809	2,835	-32.098%
2026-03-09	63.5000	63.5000	59.2000	59.2000	-5.837%	9	2,043	-31.926%
2026-03-06	63.0000	63.0000	60.4000	62.8700	+6.487%	13	2,060	-35.899%
2026-03-05	61.6100	61.6100	59.0400	59.0400	-8.252%	8	2,061	-31.741%
2026-03-04	67.2200	67.2200	63.4500	64.3500	-5.507%	99	2,059	-37.374%
2026-03-03	69.3000	69.3000	68.1000	68.1000	-0.073%	2	2,135	-40.822%
2026-03-02	69.7800	69.7800	68.1500	68.1500	-0.945%	2	2,135	-40.866%
2026-02-26	67.0500	70.6000	67.0500	68.8000	+4.242%	265	2,135	-41.424%
2026-02-24	66.8200	66.8200	65.1900	66.0000	+4.282%	7	1,874	-38.939%
2026-02-20	63.0000	63.2900	62.6300	63.2900	+1.102%	4	1,869	-36.325%
2026-02-19	63.9000	63.9000	62.6000	62.6000	-1.758%	3	1,867	-35.623%
2026-02-18	64.5100	64.5100	63.7200	63.7200	+0.031%	4	1,866	-36.755%
2026-02-17	64.7300	64.7300	63.3400	63.7000	-2.599%	402	1,867	-36.735%
2026-02-12	63.4800	65.4000	63.4800	65.4000	+4.074%	11	1,467	-38.379%
2026-02-11	62.2500	63.8000	62.2500	62.8400	+1.355%	3	1,466	-35.869%
2026-02-10	60.7000	62.0000	60.7000	62.0000	+3.506%	4	1,465	-35.000%
2026-02-09	61.9000	61.9000	59.4000	59.9000	-6.756%	6	1,468	-32.721%
2026-02-06	68.1100	68.1100	63.2000	64.2400	-9.419%	14	1,466	-37.267%
2026-02-05	67.5000	71.5500	65.8800	70.9200	-1.294%	11	1,470	-43.175%
2026-02-04	69.7500	74.4100	69.7500	71.8500	+4.357%	459	1,471	-43.911%
2026-02-03	64.0500	70.0100	64.0500	68.8500	+11.588%	6	1,012	-41.467%
2026-02-02	62.1500	62.1500	61.4000	61.7000	-3.594%	9	1,008	-34.684%
2026-01-30	62.2500	64.0000	62.2500	64.0000	+0.550%	101	1,015	-37.031%
2026-01-29	63.9500	63.9500	63.6500	63.6500	+2.381%	8	917	-36.685%
2026-01-28	63.0000	63.0000	62.1700	62.1700	+0.080%	110	925	-35.178%
2026-01-27	62.2700	62.3500	62.1200	62.1200	-2.019%	4	819	-35.126%
2026-01-26	65.7300	65.7300	63.4000	63.4000	-4.561%	8	819	-36.435%
2026-01-23	67.1500	67.1500	65.3000	66.4300	+2.468%	4	814	-39.335%
2026-01-22	62.3500	64.8300	62.3500	64.8300	+2.417%	4	814	-37.837%
2026-01-21	63.5000	64.8700	62.5000	63.3000	+0.158%	120	813	-36.335%
2026-01-20	60.8500	63.2000	60.3100	63.2000	+10.683%	23	732	-36.234%
2026-01-16	58.0000	58.7000	57.1000	57.1000	-4.833%	4	715	-29.422%
2026-01-15	59.0600	60.0000	59.0600	60.0000	-2.881%	95	715	-32.833%
2026-01-14	61.9100	62.0000	61.7800	61.7800	+10.776%	3	705	-34.769%
2026-01-13	56.6700	56.6700	55.6400	55.7700	-3.093%	5	702	-27.739%
2026-01-12	58.2000	58.2000	57.5500	57.5500	-1.320%	2	703	-29.974%
2026-01-09	60.2500	60.2500	58.0000	58.3200	-6.163%	10	705	-30.898%
2026-01-08	60.6000	62.7000	60.6000	62.1500	+6.640%	77	705	-35.157%
2026-01-07	60.8000	60.8000	58.2800	58.2800	-0.716%	3	658	-30.851%
2026-01-06	59.2000	59.2000	58.4700	58.7000	-2.167%	25	659	-31.346%
2026-01-05	59.1000	62.1800	59.1000	60.0000	+1.695%	49	610	-32.833%
2026-01-02	56.6700	59.0000	56.0000	59.0000	+2.165%	9	610	-31.695%
2025-12-31	58.6000	58.6000	57.7500	57.7500	-0.087%	4	614	-30.216%
2025-12-30	58.0000	58.0000	57.8000	57.8000	-0.448%	2	614	-30.277%
2025-12-29	58.0000	58.0600	58.0000	58.0600	+0.537%	2	614	-30.589%
2025-12-26	57.7500	57.7500	57.7500	57.7500	+1.316%	1	613	-30.216%
2025-12-24	57.4500	57.4500	57.0000	57.0000	-2.062%	8	606	-29.298%
2025-12-23	59.5000	59.5000	58.1000	58.2000	-1.689%	15	606	-30.756%
2025-12-22	59.7400	60.8000	59.2000	59.2000	-3.094%	114	606	-31.926%
2025-12-19	61.0500	62.0300	61.0100	61.0900	-4.233%	12	517	-34.032%
2025-12-18	63.6000	64.4300	63.0500	63.7900	-0.947%	6	511	-36.824%
2025-12-17	62.1000	66.1000	62.1000	64.4000	+6.623%	9	507	-37.422%
2025-12-16	61.1500	61.1500	59.4000	60.4000	-0.740%	12	500	-33.278%
2025-12-15	59.9800	61.5500	59.9800	60.8500	+7.036%	208	488	-33.772%
2025-12-12	50.9000	58.0000	50.9000	56.8500	+18.933%	41	293	-29.112%
2025-12-11	50.0500	50.0500	47.2300	47.8000	+3.017%	25	262	-15.690%
2025-12-10	48.9000	48.9000	46.4000	46.4000	-3.814%	7	260	-13.147%
2025-12-09	49.1900	49.1900	48.2400	48.2400	-1.450%	14	255	-16.459%
2025-12-08	47.6000	49.0000	47.5500	48.9500	-3.031%	4	244	-17.671%
2025-12-05	50.4800	50.4800	50.4800	50.4800	-4.213%	1	247	-20.166%
2025-12-04	52.7000	52.7000	52.7000	52.7000	-0.340%	2	248	-23.529%
2025-12-03	55.7500	55.7500	52.8800	52.8800	-1.801%	9	246	-23.790%
2025-12-02	53.9500	54.1600	53.8500	53.8500	+3.359%	8	248	-25.162%
2025-12-01	52.7100	52.7100	52.1000	52.1000	+3.971%	5	243	-22.649%
2025-11-28	51.1200	51.1200	50.1100	50.1100	-1.745%	6	244	-19.577%
2025-11-26	52.4000	52.4000	50.9400	51.0000	-7.407%	10	244	-20.980%
2025-11-25	55.9200	56.0000	55.0800	55.0800	+0.054%	4	244	-26.834%
2025-11-24	56.0000	57.0700	55.0500	55.0500	-12.964%	24	245	-26.794%
2025-11-21	63.7000	67.7500	62.8500	63.2500	+0.429%	42	258	-36.285%
2025-11-20	55.6600	62.9800	54.1600	62.9800	+1.173%	17	223	-36.011%
2025-11-19	58.8600	62.2500	58.8600	62.2500	+1.137%	7	211	-35.261%
2025-11-18	61.5500	61.5500	61.5500	61.5500	-1.834%	30	207	-34.525%
2025-11-17	61.2400	62.7000	61.2400	62.7000	+2.451%	3	237	-35.726%
2025-11-14	62.9000	63.0500	61.2000	61.2000	-3.165%	7	238	-34.150%
2025-11-13	61.2000	63.5000	61.2000	63.2000	+10.277%	15	242	-36.234%
2025-11-12	57.3100	57.3100	57.3100	57.3100	+0.052%	7	234	-29.681%
2025-11-10	57.3700	57.3700	57.2800	57.2800	-8.528%	2	234	-29.644%
2025-11-07	57.0500	63.5200	57.0500	62.6200	+8.904%	4	233	-35.644%
2025-11-06	56.9700	57.5000	56.9700	57.5000	+2.041%	32	232	-29.913%
2025-11-03	56.3500	56.3500	56.3500	56.3500	+0.178%	10	212	-28.483%
2025-10-31	56.2500	56.2500	56.2500	56.2500	+3.782%	1	212	-28.356%
2025-10-30	53.0700	54.2000	53.0600	54.2000	+3.554%	23	211	-25.646%
2025-10-29	51.6000	52.3400	51.4500	52.3400	-1.431%	132	209	-23.003%
2025-10-28	53.5000	53.5000	53.1000	53.1000	-2.479%	16	155	-24.105%
2025-10-27	54.1000	54.4500	54.1000	54.4500	-2.332%	2	156	-25.987%
2025-10-24	55.2500	55.7500	55.2500	55.7500	-4.668%	83	156	-27.713%
2025-10-23	58.4800	58.4800	58.4800	58.4800	-2.776%	2	170	-31.088%
2025-10-22	60.1000	60.1500	60.1000	60.1500	+0.585%	2	168	-33.001%
2025-10-21	59.8000	59.8000	59.8000	59.8000	+3.964%	1	167	-32.609%
2025-10-20	57.3000	57.5200	57.3000	57.5200	-5.705%	7	166	-29.937%
2025-10-17	61.0000	61.0000	61.0000	61.0000	+4.096%	1	171	-33.934%
2025-10-16	56.6000	58.6000	56.6000	58.6000	+1.296%	5	170	-31.229%
2025-10-15	56.6000	58.7000	56.4500	57.8500	-1.749%	14	175	-30.337%
2025-10-14	58.5200	58.9000	57.7000	58.8800	+5.012%	22	173	-31.556%
2025-10-13	57.1000	57.1000	55.1500	56.0700	-8.755%	44	151	-28.126%
2025-10-10	60.4000	61.4500	59.4900	61.4500	+10.921%	9	113	-34.418%
2025-10-09	55.9500	55.9500	55.2000	55.4000	-3.501%	77	105	-27.256%
2025-10-01	57.6500	57.6500	57.4100	57.4100	-0.434%	2	32	-29.803%
2025-09-30	58.4300	58.4400	57.6600	57.6600	+1.729%	9	30	-30.108%
2025-09-26	56.0000	56.6800	56.0000	56.6800	-2.276%	2	22	-28.899%
2025-09-25	58.7600	58.8300	58.0000	58.0000	+6.618%	3	21	-30.517%
2025-09-23	54.4000	54.4000	54.4000	54.4000	-2.944%	3	18	-25.919%
2025-09-22	55.0000	56.0500	54.9000	56.0500	+2.562%	8	18	-28.100%
2025-09-19	54.0000	54.6500	54.0000	54.6500	+3.838%	2	10	-26.258%
2025-09-17	52.8000	54.0000	52.6300	52.6300	+5.029%	7	8	-23.428%
2025-09-16	50.1100	50.1100	50.1100	50.1100	0.000%	1	1	-19.577%