Dark

AVGO20280121P400
AVGO Jan 21 2028 400.00 Put (AVGO280121P00400000)
option OPRA

EOD

Aug 20, 2026

93.01-1.577%(-1.49)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	93.5000	93.5000	92.6000	93.0100	-1.577%	4	6,085	0.000%
2026-08-19	91.3100	96.0000	91.3100	94.5000	+7.386%	17	6,082	-1.577%
2026-08-18	89.2000	89.2000	88.0000	88.0000	+6.024%	29	6,073	+5.693%
2026-08-17	82.8000	83.3800	82.8000	83.0000	-2.180%	4	6,072	+12.060%
2026-08-14	79.5000	85.7000	79.5000	84.8500	+11.322%	265	6,072	+9.617%
2026-08-13	74.2000	76.2200	74.2000	76.2200	-0.755%	5	6,042	+22.028%
2026-08-12	75.9500	76.8000	75.9500	76.8000	-0.903%	2	6,040	+21.107%
2026-08-11	77.5000	78.2000	77.4000	77.5000	+1.307%	4	6,039	+20.013%
2026-08-10	76.0000	77.5000	76.0000	76.5000	-1.923%	6	6,036	+21.582%
2026-08-07	78.9700	79.9400	77.9500	78.0000	-2.864%	84	6,033	+19.244%
2026-08-06	80.0000	80.5000	80.0000	80.3000	-0.864%	607	6,023	+15.828%
2026-08-05	81.2400	81.2400	80.5000	81.0000	-1.699%	15	5,417	+14.827%
2026-08-04	83.5000	83.5000	81.5000	82.4000	-8.950%	60	5,411	+12.876%
2026-08-03	90.5000	90.5000	90.5000	90.5000	-0.110%	1	5,359	+2.773%
2026-07-31	92.3000	92.3000	90.6000	90.6000	-1.522%	176	5,359	+2.660%
2026-07-30	95.5000	95.5000	92.0000	92.0000	-2.646%	12	5,254	+1.098%
2026-07-29	95.5900	97.5000	94.5000	94.5000	+0.532%	15	5,255	-1.577%
2026-07-28	97.5000	97.5000	94.0000	94.0000	-0.424%	15	5,254	-1.053%
2026-07-27	95.1000	95.1000	94.4000	94.4000	+0.266%	4	5,255	-1.472%
2026-07-24	94.5000	94.5000	93.7500	94.1500	+1.949%	5	5,257	-1.211%
2026-07-23	90.7200	92.4000	90.7200	92.3500	+2.954%	13	5,258	+0.715%
2026-07-22	92.1500	92.1500	89.7000	89.7000	-4.777%	630	5,261	+3.690%
2026-07-21	94.1000	94.2000	94.1000	94.2000	-3.464%	17	5,115	-1.263%
2026-07-20	97.5000	97.5800	96.0000	97.5800	-4.427%	5	5,130	-4.683%
2026-07-17	102.1000	102.1500	102.1000	102.1000	+3.655%	101	5,130	-8.903%
2026-07-16	98.5000	98.5000	98.5000	98.5000	+6.486%	1	5,130	-5.574%
2026-07-15	90.5000	92.5000	90.5000	92.5000	-0.162%	2	5,129	+0.551%
2026-07-13	92.6500	92.6500	92.6500	92.6500	+2.602%	150	5,128	+0.389%
2026-07-10	91.0000	91.0000	89.9300	90.3000	+1.907%	13	4,978	+3.001%
2026-07-09	89.2000	92.8000	87.5000	88.6100	-5.382%	351	4,982	+4.966%
2026-07-08	96.0000	96.0000	92.1500	93.6500	-4.439%	273	5,031	-0.683%
2026-07-06	95.4000	98.4900	95.4000	98.0000	-4.306%	3	4,874	-5.092%
2026-07-02	98.5500	102.4100	98.5500	102.4100	+3.236%	2	4,874	-9.179%
2026-07-01	100.5000	100.5000	98.8000	99.2000	+2.798%	25	4,874	-6.240%
2026-06-30	98.0000	98.0500	96.5000	96.5000	-3.548%	112	4,873	-3.617%
2026-06-29	100.8400	100.8400	100.0500	100.0500	-1.719%	11	4,796	-7.036%
2026-06-26	101.9200	101.9300	101.8000	101.8000	+4.819%	3	4,807	-8.635%
2026-06-25	99.2000	99.2000	97.1200	97.1200	+0.299%	79	4,804	-4.232%
2026-06-24	96.4500	96.8300	96.4500	96.8300	+0.550%	36	4,804	-3.945%
2026-06-23	96.7000	96.7000	96.3000	96.3000	+4.971%	2	4,840	-3.416%
2026-06-22	90.2000	92.2000	90.2000	91.7400	+3.955%	9	4,841	+1.384%
2026-06-18	88.5000	88.5000	88.2500	88.2500	-5.665%	7	4,853	+5.394%
2026-06-17	92.0000	93.5500	89.5000	93.5500	-4.022%	134	4,853	-0.577%
2026-06-16	97.4100	97.4700	97.3600	97.4700	+5.716%	6	4,863	-4.576%
2026-06-15	94.8000	94.8000	92.0000	92.2000	-5.918%	11	4,861	+0.879%
2026-06-12	98.0000	99.4800	98.0000	98.0000	+1.041%	4	4,861	-5.092%
2026-06-11	100.1300	100.1300	96.9900	96.9900	-4.912%	6	4,861	-4.104%
2026-06-10	101.2000	102.0000	101.2000	102.0000	+7.937%	22	4,862	-8.814%
2026-06-09	91.7500	102.4300	90.8000	94.5000	+0.897%	11	4,840	-1.577%
2026-06-08	95.9700	95.9700	92.7000	93.6600	-5.879%	573	4,843	-0.694%
2026-06-05	93.0000	99.5100	93.0000	99.5100	+13.337%	53	4,672	-6.532%
2026-06-04	92.1500	93.3600	86.9500	87.8000	+20.820%	208	4,655	+5.934%
2026-06-03	73.2500	73.4500	71.5000	72.6700	-3.339%	716	4,559	+27.990%
2026-06-02	73.1000	75.5500	73.1000	75.1800	-3.094%	1,362	3,947	+23.716%
2026-06-01	78.3000	79.0000	77.4000	77.5800	-0.767%	168	2,787	+19.889%
2026-05-29	80.0500	80.2500	78.1800	78.1800	-4.891%	18	2,698	+18.969%
2026-05-28	82.9000	82.9000	81.4500	82.2000	-0.182%	501	2,700	+13.151%
2026-05-27	82.2300	82.3500	82.2300	82.3500	-0.962%	4	2,210	+12.945%
2026-05-26	81.9000	83.3000	81.9000	83.1500	-3.089%	332	2,208	+11.858%
2026-05-22	85.6600	85.8000	85.5300	85.8000	+0.023%	6	1,908	+8.403%
2026-05-21	84.1000	86.2100	84.0500	85.7800	-1.175%	389	1,747	+8.429%
2026-05-19	87.4200	88.4500	86.8000	86.8000	+3.617%	291	1,747	+7.154%
2026-05-15	82.7500	83.7700	81.9500	83.7700	+5.212%	18	1,456	+11.030%
2026-05-14	81.0000	81.9500	78.6200	79.6200	-2.307%	201	1,450	+16.817%
2026-05-11	81.5000	81.5000	81.5000	81.5000	-1.068%	1	1,396	+14.123%
2026-05-08	82.3800	82.3800	82.3800	82.3800	+0.463%	2	1,397	+12.904%
2026-05-06	80.2100	82.7200	80.1700	82.0000	+3.327%	15	1,395	+13.427%
2026-05-05	81.1500	81.1500	79.3000	79.3600	-3.172%	30	1,390	+17.200%
2026-05-01	84.0000	84.0000	81.9600	81.9600	-6.438%	3	1,375	+13.482%
2026-04-29	90.0500	90.0500	87.6000	87.6000	-2.591%	62	1,375	+6.176%
2026-04-28	89.9300	89.9300	89.9300	89.9300	+4.146%	23	1,313	+3.425%
2026-04-27	86.1700	86.4500	86.0500	86.3500	-0.986%	731	2,017	+7.713%
2026-04-24	87.2100	87.2100	87.2100	87.2100	+5.992%	14	1,177	+6.651%
2026-04-23	82.7900	83.2600	82.2800	82.2800	-3.291%	12	1,163	+13.041%
2026-04-22	85.0800	85.0800	85.0800	85.0800	-3.810%	5	1,157	+9.321%
2026-04-21	88.5500	88.5500	88.2500	88.4500	+0.340%	12	1,146	+5.155%
2026-04-17	88.5000	88.5000	88.1500	88.1500	-5.418%	6	1,146	+5.513%
2026-04-15	92.0000	93.2000	92.0000	93.2000	-5.811%	3	1,141	-0.204%
2026-04-13	98.9500	98.9500	98.9500	98.9500	-1.198%	29	1,139	-6.003%
2026-04-10	99.8400	100.3300	99.2000	100.1500	-6.314%	53	1,110	-7.129%
2026-04-09	106.9000	106.9000	106.9000	106.9000	-0.604%	1	1,161	-12.993%
2026-04-08	107.5500	107.5500	107.5500	107.5500	-10.113%	5	1,161	-13.519%
2026-04-07	119.6500	119.6500	119.6500	119.6500	-13.859%	4	1,166	-22.265%
2026-03-30	136.8000	138.9000	136.8000	138.9000	+8.490%	2	1,166	-33.038%
2026-03-20	127.7000	128.0300	127.6900	128.0300	+3.400%	4	1,168	-27.353%
2026-03-17	124.0200	124.0200	123.8200	123.8200	-1.808%	2	1,168	-24.883%
2026-03-04	126.1000	126.1000	126.1000	126.1000	-5.423%	1	1,168	-26.241%
2026-03-02	133.3300	133.3300	133.3300	133.3300	+7.394%	1	1,168	-30.241%
2026-02-25	124.1500	124.1500	124.1500	124.1500	-0.201%	10	1,179	-25.083%
2026-02-17	124.4000	124.4000	124.4000	124.4000	+2.793%	1	1,179	-25.233%
2026-02-10	119.5600	121.0200	119.5600	121.0200	+0.490%	9	1,178	-23.145%
2026-02-09	120.7300	120.9000	120.1600	120.4300	-2.879%	464	1,178	-22.768%
2026-02-06	124.0000	124.0000	124.0000	124.0000	-8.148%	5	945	-24.992%
2026-02-05	130.9500	135.0000	130.9500	135.0000	-0.332%	19	950	-31.104%
2026-02-04	136.0500	136.0500	135.4500	135.4500	+1.256%	30	959	-31.333%
2026-02-03	133.3000	133.7700	133.3000	133.7700	+10.691%	3	974	-30.470%
2026-02-02	122.8000	122.8000	120.8500	120.8500	-0.902%	2	973	-23.037%
2026-01-27	121.7200	121.9500	121.7200	121.9500	-1.645%	4	972	-23.731%
2026-01-26	128.2000	128.2000	123.8000	123.9900	-2.493%	11	972	-24.986%
2026-01-23	129.0000	129.0000	127.1600	127.1600	+1.234%	7	972	-26.856%
2026-01-22	121.9500	125.6100	121.9500	125.6100	+2.288%	3	967	-25.953%
2026-01-21	122.4700	122.8000	122.4600	122.8000	+8.673%	4	967	-24.259%
2026-01-16	113.0000	113.0000	113.0000	113.0000	-3.993%	1	968	-17.690%
2026-01-15	117.7000	117.7000	117.7000	117.7000	-1.794%	65	968	-20.977%
2026-01-14	120.3000	120.8500	119.2100	119.8500	+6.856%	19	1,024	-22.395%
2026-01-13	111.5100	112.1600	109.8600	112.1600	-0.018%	17	1,024	-17.074%
2026-01-12	113.1000	113.5900	112.0000	112.1800	-2.325%	32	1,024	-17.089%
2026-01-09	120.3400	120.3400	114.7800	114.8500	-5.938%	11	1,020	-19.016%
2026-01-08	121.0000	122.5000	121.0000	122.1000	+4.359%	58	1,021	-23.825%
2026-01-06	117.0000	117.0000	117.0000	117.0000	-0.931%	1	1,008	-20.504%
2026-01-05	118.3800	120.0000	117.7500	118.1000	+6.062%	514	570	-21.245%
2026-01-02	111.3500	111.3500	111.3500	111.3500	-2.836%	1	570	-16.471%
2025-12-31	114.8000	114.8000	114.6000	114.6000	+1.192%	2	571	-18.839%
2025-12-30	113.2500	113.2500	113.2500	113.2500	+0.088%	1	571	-17.872%
2025-12-24	113.1500	113.1500	113.1500	113.1500	-0.746%	1	571	-17.799%
2025-12-23	114.0400	114.0400	113.6100	114.0000	-2.730%	4	571	-18.412%
2025-12-22	117.1500	117.2000	117.1500	117.2000	-6.873%	2	570	-20.640%
2025-12-17	120.9100	125.8500	120.9100	125.8500	+6.158%	21	570	-26.095%
2025-12-16	119.0000	119.0000	117.5200	118.5500	+0.186%	7	569	-21.544%
2025-12-15	117.5000	119.2400	117.5000	118.3300	+6.221%	6	568	-21.398%
2025-12-12	106.0000	111.7900	106.0000	111.4000	+17.263%	12	563	-16.508%
2025-12-11	98.9500	99.0000	95.0000	95.0000	+0.179%	9	563	-2.095%
2025-12-10	96.6000	96.6000	94.8300	94.8300	-1.095%	6	559	-1.919%
2025-12-09	97.5800	97.5800	95.8800	95.8800	-1.963%	105	560	-2.993%
2025-12-08	96.5000	97.8000	96.5000	97.8000	-2.415%	2	461	-4.898%
2025-12-05	100.3400	100.3400	100.2200	100.2200	-3.477%	92	460	-7.194%
2025-12-04	103.2000	103.8300	103.0500	103.8300	-0.211%	3	460	-10.421%
2025-12-03	106.6600	106.6600	104.0500	104.0500	-0.763%	39	459	-10.610%
2025-12-02	101.2500	104.8500	101.2500	104.8500	+1.500%	13	440	-11.292%
2025-12-01	102.7300	103.3000	100.2000	103.3000	+4.343%	248	430	-9.961%
2025-11-28	98.6500	99.0000	98.6500	99.0000	-0.632%	31	254	-6.051%
2025-11-26	101.4600	101.7400	99.4000	99.6300	-3.525%	213	177	-6.645%
2025-11-25	105.2300	105.2300	103.2400	103.2700	-2.667%	88	177	-9.935%
2025-11-24	110.7500	110.7500	106.1000	106.1000	-8.692%	96	159	-12.337%
2025-11-19	114.3600	116.2000	114.3600	116.2000	-1.842%	15	170	-19.957%
2025-11-14	118.3100	118.3800	118.3100	118.3800	-1.890%	2	170	-21.431%
2025-11-13	117.5000	120.6600	117.5000	120.6600	+7.206%	6	169	-22.916%
2025-11-12	112.5500	112.5500	112.5500	112.5500	+1.625%	2	171	-17.361%
2025-11-10	111.2800	111.2800	110.6000	110.7500	-8.547%	7	171	-16.018%
2025-11-07	121.1000	121.1000	121.1000	121.1000	+9.593%	1	173	-23.196%
2025-11-06	109.3000	110.5000	109.3000	110.5000	+1.984%	5	173	-15.828%
2025-11-05	108.9000	108.9000	108.3500	108.3500	+2.624%	6	175	-14.158%
2025-11-03	105.5800	105.5800	105.5800	105.5800	+0.918%	3	175	-11.906%
2025-10-31	104.6200	104.6200	104.6200	104.6200	+1.180%	3	175	-11.097%
2025-10-30	105.3000	106.3000	103.4000	103.4000	-0.097%	7	178	-10.048%
2025-10-29	102.4000	103.5000	101.4000	103.5000	+0.155%	126	178	-10.135%
2025-10-28	105.4000	106.0000	103.0000	103.3400	-3.058%	188	156	-9.996%
2025-10-27	106.0000	106.6000	106.0000	106.6000	-8.103%	43	13	-12.749%
2025-10-22	116.0000	116.0000	116.0000	116.0000	+5.743%	1	13	-19.819%
2025-10-15	111.8000	111.8000	109.7000	109.7000	-3.280%	10	12	-15.214%
2025-10-14	113.4200	113.4200	113.4200	113.4200	+3.306%	1	8	-17.995%
2025-10-13	110.0500	110.0500	109.7900	109.7900	-6.450%	2	7	-15.284%
2025-10-10	117.3600	117.3600	117.3600	117.3600	+4.515%	1	6	-20.748%
2025-10-06	112.2900	112.2900	112.2900	112.2900	-2.695%	1	5	-17.170%
2025-10-01	115.4000	115.4000	115.4000	115.4000	+3.405%	2	4	-19.402%
2025-09-22	111.6000	111.6000	111.6000	111.6000	+2.385%	1	2	-16.658%
2025-09-17	109.0000	109.0000	109.0000	109.0000	0.000%	1	1	-14.670%