Dark

AVGO20280121P330
AVGO Jan 21 2028 330.00 Put (AVGO280121P00330000)
option OPRA

EOD

Aug 20, 2026

54.25-0.459%(-0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	54.0000	54.3400	54.0000	54.2500	-0.459%	3	8,052	0.000%
2026-08-19	55.4000	56.8600	54.4000	54.5000	+7.241%	11	8,051	-0.459%
2026-08-18	50.8200	50.8200	50.8200	50.8200	+6.877%	1	8,046	+6.749%
2026-08-17	47.5500	47.5500	47.5500	47.5500	-3.354%	1	8,045	+14.090%
2026-08-14	46.2000	49.2000	46.2000	49.2000	+15.819%	353	8,046	+10.264%
2026-08-13	42.4800	42.4800	42.4800	42.4800	-3.520%	1	7,709	+27.707%
2026-08-11	44.0300	44.0300	44.0300	44.0300	-1.499%	1	7,708	+23.211%
2026-08-07	44.7000	44.7000	44.7000	44.7000	-4.934%	1	7,708	+21.365%
2026-08-06	47.0200	47.0200	47.0200	47.0200	-2.042%	1	7,709	+15.376%
2026-08-05	47.7800	48.0900	47.7800	48.0000	-0.518%	8	7,710	+13.021%
2026-08-04	50.2000	50.2000	48.2500	48.2500	-9.576%	4	7,717	+12.435%
2026-08-03	55.9800	55.9800	53.3600	53.3600	-1.767%	5	7,721	+1.668%
2026-07-31	54.3200	54.3200	54.3200	54.3200	-1.949%	1	7,718	-0.129%
2026-07-30	55.2000	55.4000	55.2000	55.4000	-6.403%	7	7,719	-2.076%
2026-07-29	58.7200	59.1900	58.7200	59.1900	+3.842%	2	7,719	-8.346%
2026-07-28	59.3500	59.3500	57.0000	57.0000	-1.282%	15	7,718	-4.825%
2026-07-27	57.3500	58.0800	57.3000	57.7400	+4.507%	8	7,723	-6.044%
2026-07-23	55.4500	55.4500	55.2500	55.2500	-3.206%	3	7,723	-1.810%
2026-07-21	56.5800	57.6500	56.5800	57.0800	-8.158%	3	7,723	-4.958%
2026-07-17	62.1500	62.1500	62.1500	62.1500	+5.339%	26	7,723	-12.711%
2026-07-16	58.5600	59.0000	58.5600	59.0000	+5.451%	2	7,723	-8.051%
2026-07-13	56.2500	56.2500	55.9500	55.9500	+4.384%	2	7,721	-3.038%
2026-07-09	53.6000	53.6000	53.6000	53.6000	-4.541%	1	7,719	+1.213%
2026-07-08	56.1500	56.1500	56.1500	56.1500	-3.853%	2	7,720	-3.384%
2026-07-06	58.4000	58.4000	58.4000	58.4000	-8.320%	15	7,722	-7.106%
2026-07-02	62.2000	64.0000	62.2000	63.7000	+6.825%	4	7,736	-14.835%
2026-07-01	60.3000	60.3000	59.6300	59.6300	-2.118%	3	7,736	-9.022%
2026-06-29	60.9200	60.9200	60.9200	60.9200	-1.932%	1	7,733	-10.949%
2026-06-26	60.4300	62.1200	60.4200	62.1200	+6.007%	94	7,733	-12.669%
2026-06-25	58.3100	58.9000	58.3100	58.6000	+1.279%	35	7,733	-7.423%
2026-06-23	58.4000	58.4000	57.8600	57.8600	+4.177%	2	7,715	-6.239%
2026-06-22	54.0000	55.6400	54.0000	55.5400	+4.398%	57	7,715	-2.323%
2026-06-18	52.9600	53.7000	52.9600	53.2000	-6.090%	47	7,720	+1.974%
2026-06-17	55.5500	57.1400	54.9400	56.6500	-2.913%	162	7,720	-4.237%
2026-06-16	58.3500	58.3500	58.3500	58.3500	-2.928%	20	7,723	-7.027%
2026-06-12	61.0000	61.0000	60.1100	60.1100	+1.692%	2	7,723	-9.749%
2026-06-11	61.7600	61.7600	58.9500	59.1100	-6.175%	61	7,723	-8.222%
2026-06-10	60.5000	63.1200	60.5000	63.0000	+10.256%	7	7,726	-13.889%
2026-06-09	55.2500	62.6000	55.2100	57.1400	-2.658%	8	7,724	-5.058%
2026-06-05	57.8000	58.7000	57.0000	58.7000	+7.215%	5	7,719	-7.581%
2026-06-04	56.4000	56.5000	54.7500	54.7500	+27.001%	29	7,714	-0.913%
2026-06-03	44.1500	44.1500	43.1000	43.1100	-4.981%	22	7,712	+25.841%
2026-06-02	43.3700	45.3700	43.3700	45.3700	-4.685%	65	7,694	+19.572%
2026-05-29	47.6000	47.6000	47.6000	47.6000	-5.481%	10	7,742	+13.971%
2026-05-28	50.3600	50.3600	50.3600	50.3600	-1.871%	2	7,742	+7.724%
2026-05-22	51.7500	51.7500	51.3200	51.3200	-0.253%	5	7,739	+5.709%
2026-05-20	51.4500	51.4500	51.4500	51.4500	-2.925%	1	7,739	+5.442%
2026-05-19	53.1100	53.1100	53.0000	53.0000	+4.971%	2	7,738	+2.358%
2026-05-15	50.4900	50.4900	50.4900	50.4900	+1.081%	6	7,738	+7.447%
2026-05-14	49.9500	49.9500	49.9500	49.9500	-1.654%	1	7,744	+8.609%
2026-05-12	50.7900	50.7900	50.7900	50.7900	+3.865%	1	7,744	+6.812%
2026-05-11	49.2000	49.2000	48.9000	48.9000	-3.892%	16	7,744	+10.941%
2026-05-08	50.8800	50.8800	50.8800	50.8800	-0.819%	1	7,732	+6.623%
2026-05-07	51.3000	51.3000	51.3000	51.3000	+4.481%	1	7,733	+5.750%
2026-05-06	49.3500	49.3500	49.0000	49.1000	-0.183%	206	7,732	+10.489%
2026-05-05	49.0700	49.1900	49.0700	49.1900	-3.169%	25	7,534	+10.287%
2026-05-04	51.3000	51.3000	50.8000	50.8000	+0.177%	2	7,535	+6.791%
2026-05-01	50.7100	50.7100	50.7100	50.7100	-8.696%	1	7,536	+6.981%
2026-04-28	56.3000	56.3000	55.5400	55.5400	+4.595%	2	7,536	-2.323%
2026-04-27	53.0000	53.1000	53.0000	53.1000	+1.530%	2	7,536	+2.166%
2026-04-24	54.0600	54.5000	52.2000	52.3000	+1.024%	5	7,535	+3.728%
2026-04-23	51.4000	51.7700	50.4400	51.7700	+1.212%	13	7,537	+4.790%
2026-04-22	52.8000	52.8000	51.1500	51.1500	-5.922%	6	7,539	+6.061%
2026-04-21	54.7500	54.7500	54.3700	54.3700	-1.325%	3	7,547	-0.221%
2026-04-20	55.1500	55.1500	55.1000	55.1000	+1.101%	2	7,547	-1.543%
2026-04-17	54.5000	54.5000	54.5000	54.5000	-1.035%	1	7,547	-0.459%
2026-04-16	55.9000	55.9000	55.0700	55.0700	-2.306%	8	7,546	-1.489%
2026-04-15	56.3400	56.3700	56.3400	56.3700	-4.973%	2	7,548	-3.761%
2026-04-14	59.3200	59.3200	59.3200	59.3200	-5.240%	1	7,550	-8.547%
2026-04-13	61.6600	62.6000	61.6600	62.6000	-4.135%	12	7,550	-13.339%
2026-04-09	65.7400	65.7400	65.3000	65.3000	-5.499%	4	7,556	-16.922%
2026-04-08	67.6800	69.1000	67.6800	69.1000	-4.400%	6	7,559	-21.491%
2026-04-07	75.2400	75.2400	72.2800	72.2800	-8.425%	14	7,565	-24.945%
2026-04-06	79.6600	79.6600	78.9300	78.9300	-0.051%	2	7,579	-31.268%
2026-04-01	78.4500	78.9700	78.4500	78.9700	-6.323%	19	7,577	-31.303%
2026-03-27	84.3500	84.3500	84.3000	84.3000	+2.742%	7	7,566	-35.647%
2026-03-26	82.0500	82.0500	82.0500	82.0500	+4.522%	1	7,572	-33.882%
2026-03-25	78.5000	78.5000	78.5000	78.5000	+4.208%	6	7,572	-30.892%
2026-03-23	75.7500	75.7500	75.3300	75.3300	-6.966%	3	7,578	-27.984%
2026-03-20	80.9700	80.9700	80.9700	80.9700	+3.542%	1	7,579	-33.000%
2026-03-19	83.1400	83.1400	78.2000	78.2000	-0.204%	373	7,578	-30.627%
2026-03-18	78.8400	78.8400	78.3600	78.3600	+0.707%	138	7,277	-30.768%
2026-03-16	77.8100	77.8100	77.8100	77.8100	-3.700%	2	7,271	-30.279%
2026-03-13	77.5000	80.8000	77.5000	80.8000	+5.072%	4	7,273	-32.859%
2026-03-12	75.3400	76.9000	75.3400	76.9000	+2.533%	2	7,272	-29.454%
2026-03-09	77.0600	77.0600	75.0000	75.0000	-5.015%	6	7,272	-27.667%
2026-03-06	76.1100	78.9600	75.8000	78.9600	+2.545%	23	7,269	-31.294%
2026-03-05	77.9500	77.9500	76.5000	77.0000	-8.388%	312	7,261	-29.545%
2026-03-03	84.6500	84.7000	84.0500	84.0500	-0.533%	4	7,357	-35.455%
2026-03-02	84.5000	84.5000	84.5000	84.5000	-1.423%	1	7,357	-35.799%
2026-02-26	85.8800	87.4500	85.7200	85.7200	+5.023%	6	7,356	-36.713%
2026-02-23	81.2500	81.7800	81.2500	81.6200	+3.513%	115	7,357	-33.533%
2026-02-20	78.8500	78.8500	78.8500	78.8500	-2.110%	1	7,242	-31.198%
2026-02-19	80.5900	80.5900	80.5500	80.5500	-3.936%	2	7,241	-32.651%
2026-02-13	83.1000	83.8500	83.0500	83.8500	+2.443%	180	7,105	-35.301%
2026-02-12	79.4800	81.8500	79.4800	81.8500	+8.267%	121	7,105	-33.720%
2026-02-09	75.6000	75.6000	75.6000	75.6000	-5.853%	10	7,013	-28.241%
2026-02-06	80.6000	80.8500	80.3000	80.3000	-5.607%	73	7,023	-32.441%
2026-02-05	84.9300	85.0700	84.9300	85.0700	-8.132%	56	6,977	-36.229%
2026-02-04	85.6500	93.1000	85.6500	92.6000	+10.832%	6	7,026	-41.415%
2026-02-03	80.6000	84.1500	80.6000	83.5500	+6.257%	16	7,024	-35.069%
2026-02-02	78.6300	78.6300	78.6300	78.6300	-2.092%	3	7,033	-31.006%
2026-01-30	78.7500	80.3100	78.7500	80.3100	+0.702%	10	7,036	-32.449%
2026-01-29	77.6500	83.2000	77.6500	79.7500	+0.479%	176	7,037	-31.975%
2026-01-28	79.4000	79.7000	78.9600	79.3700	+1.328%	4	6,881	-31.649%
2026-01-27	79.0500	79.0500	78.0000	78.3300	-1.744%	12	6,881	-30.742%
2026-01-26	80.4500	80.4500	79.5800	79.7200	-4.355%	4	6,881	-31.949%
2026-01-23	84.5200	84.5200	83.3500	83.3500	+2.914%	3	6,881	-34.913%
2026-01-22	80.9900	80.9900	80.9900	80.9900	-0.553%	1	6,879	-33.016%
2026-01-21	78.7000	81.4400	78.7000	81.4400	+3.984%	4	6,878	-33.387%
2026-01-20	78.2000	78.4100	78.1100	78.3200	+8.552%	60	6,875	-30.733%
2026-01-16	73.8500	73.8500	72.1500	72.1500	-3.864%	2	6,818	-24.809%
2026-01-15	73.1500	75.0500	73.1500	75.0500	-1.638%	6,501	6,818	-27.715%
2026-01-14	77.0000	78.2000	76.3000	76.3000	+8.767%	35	317	-28.899%
2026-01-13	70.1800	70.5900	70.0000	70.1500	-1.957%	13	284	-22.666%
2026-01-12	71.5500	71.5500	71.5500	71.5500	-8.737%	1	281	-24.179%
2026-01-08	77.9500	78.9000	77.9500	78.4000	+3.090%	24	281	-30.804%
2026-01-07	76.3200	76.3700	76.0500	76.0500	+3.399%	4	273	-28.665%
2026-01-06	73.5500	73.5500	73.5500	73.5500	-2.583%	2	275	-26.241%
2026-01-05	77.0000	77.0500	75.5000	75.5000	+1.098%	4	274	-28.146%
2026-01-02	70.1000	74.6800	70.1000	74.6800	+3.650%	18	274	-27.357%
2025-12-30	72.0500	72.0500	72.0500	72.0500	-0.935%	1	259	-24.705%
2025-12-29	72.9000	73.0000	72.7300	72.7300	+0.748%	3	258	-25.409%
2025-12-26	72.1000	72.1900	72.1000	72.1900	+0.417%	2	257	-24.851%
2025-12-24	71.8900	71.8900	71.8900	71.8900	-4.147%	5	250	-24.537%
2025-12-23	74.9000	75.5000	74.9000	75.0000	-1.445%	12	250	-27.667%
2025-12-22	75.8000	76.1000	75.8000	76.1000	-1.387%	2	240	-28.712%
2025-12-19	77.1700	77.1700	77.1700	77.1700	-2.551%	3	240	-29.701%
2025-12-18	80.0000	80.3500	79.1900	79.1900	-3.779%	3	240	-31.494%
2025-12-17	76.0000	82.4000	76.0000	82.3000	+8.048%	74	238	-34.083%
2025-12-16	74.7600	77.2500	74.7600	76.1700	+0.092%	8	180	-28.778%
2025-12-15	75.0000	77.2700	74.8500	76.1000	+5.227%	11	178	-28.712%
2025-12-12	63.9000	72.3200	63.9000	72.3200	+15.620%	9	173	-24.986%
2025-12-11	62.5500	62.5500	62.5500	62.5500	+6.668%	2	172	-13.269%
2025-12-10	62.0500	62.0500	58.6400	58.6400	-6.251%	42	173	-7.486%
2025-12-08	60.5800	62.5500	60.5800	62.5500	-1.805%	8	171	-13.269%
2025-12-05	63.7000	63.7000	63.7000	63.7000	-4.211%	59	167	-14.835%
2025-12-03	68.6000	68.9000	66.5000	66.5000	-1.335%	125	214	-18.421%
2025-12-02	66.0000	67.4000	66.0000	67.4000	+1.353%	27	179	-19.510%
2025-12-01	64.6000	66.5500	64.6000	66.5000	+5.892%	23	169	-18.421%
2025-11-28	62.8000	62.8000	62.8000	62.8000	-2.181%	40	160	-13.615%
2025-11-26	64.2000	64.2000	64.2000	64.2000	-17.054%	1	121	-15.498%
2025-11-21	81.2700	81.2700	77.4000	77.4000	-1.149%	10	121	-29.910%
2025-11-20	67.6000	78.3000	67.6000	78.3000	+1.359%	17	122	-30.715%
2025-11-19	73.7300	77.2500	73.7300	77.2500	-1.202%	5	121	-29.773%
2025-11-17	76.2500	78.1900	76.2500	78.1900	+1.480%	3	121	-30.618%
2025-11-14	81.1000	81.4500	77.0500	77.0500	-2.059%	11	122	-29.591%
2025-11-13	79.1000	80.1000	78.4800	78.6700	+7.767%	15	122	-31.041%
2025-11-12	73.0000	73.0000	73.0000	73.0000	-0.096%	2	108	-25.685%
2025-11-11	73.0700	73.0700	73.0700	73.0700	+1.840%	10	108	-25.756%
2025-11-10	71.7500	71.7500	71.7500	71.7500	-7.384%	10	108	-24.390%
2025-11-07	75.2000	77.4700	75.2000	77.4700	+10.671%	11	118	-29.973%
2025-11-05	70.0000	70.0000	70.0000	70.0000	-3.248%	2	109	-22.500%
2025-11-04	72.6000	72.6000	72.3000	72.3500	+2.551%	37	107	-25.017%
2025-11-03	70.4900	70.5600	70.4900	70.5500	+0.973%	31	55	-23.104%
2025-10-31	69.8700	69.8700	69.8700	69.8700	+7.907%	1	55	-22.356%
2025-10-29	64.9900	64.9900	64.7500	64.7500	-3.574%	11	54	-16.216%
2025-10-28	67.9800	67.9800	67.1500	67.1500	-7.290%	25	44	-19.211%
2025-10-20	72.3500	72.4300	72.3500	72.4300	-5.022%	2	32	-25.100%
2025-10-17	76.1700	76.2600	76.1700	76.2600	+5.579%	2	33	-28.862%
2025-10-15	72.2300	72.2300	72.2300	72.2300	-3.008%	1	32	-24.893%
2025-10-14	73.2900	74.4700	73.2900	74.4700	+6.007%	6	33	-27.152%
2025-10-13	70.2700	70.2700	70.2500	70.2500	-10.051%	2	27	-22.776%
2025-10-10	69.3400	78.1000	69.3400	78.1000	+10.749%	3	27	-30.538%
2025-10-09	70.5200	70.5200	70.5200	70.5200	-0.311%	1	26	-23.071%
2025-10-08	70.7000	70.7400	70.7000	70.7400	-0.799%	2	26	-23.311%
2025-10-06	71.3100	71.3100	71.3100	71.3100	+1.755%	2	25	-23.924%
2025-10-02	70.0900	70.0900	70.0800	70.0800	-4.666%	15	24	-22.588%
2025-10-01	73.5100	73.5100	73.5100	73.5100	-1.143%	1	9	-26.201%
2025-09-30	74.3600	74.3600	74.3600	74.3600	+1.696%	1	8	-27.044%
2025-09-29	73.1200	73.1200	73.1200	73.1200	+1.838%	1	7	-25.807%
2025-09-25	73.5600	73.5600	71.3600	71.8000	+1.989%	4	6	-24.443%
2025-09-19	70.4000	70.4000	70.4000	70.4000	+3.377%	1	3	-22.940%
2025-09-17	68.1500	68.1500	68.1000	68.1000	0.000%	2	2	-20.338%