Dark

AVGO20260717P270
AVGO Jul 17 2026 270.00 Put (AVGO260717P00270000)
option OPRA

EOD

Jul 1, 2026

0.2500+25.000%(+0.0500)412

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3100	0.3500	0.2500	0.2500	+25.000%	412	5,606	0.000%
2026-06-30	0.2800	0.2800	0.2000	0.2000	-45.946%	2	5,628	+25.000%
2026-06-29	0.3600	0.4300	0.3600	0.3700	-27.451%	5	5,628	-32.432%
2026-06-26	0.4900	0.5100	0.4900	0.5100	+21.429%	21	5,628	-50.980%
2026-06-25	0.4300	0.4300	0.4200	0.4200	-20.755%	2	5,607	-40.476%
2026-06-24	0.4800	0.5300	0.4600	0.5300	+15.217%	9	5,606	-52.830%
2026-06-23	0.4500	0.4800	0.4200	0.4600	+17.949%	6	5,600	-45.652%
2026-06-22	0.4400	0.4400	0.3700	0.3900	-7.143%	21	5,598	-35.897%
2026-06-18	0.4200	0.4400	0.4200	0.4200	-23.636%	7	5,596	-40.476%
2026-06-17	0.5000	0.5500	0.4800	0.5500	+3.774%	10	5,596	-54.545%
2026-06-16	0.5300	0.6300	0.5300	0.5300	+3.922%	9	5,592	-52.830%
2026-06-15	0.5900	0.6800	0.5100	0.5100	-43.333%	46	5,589	-50.980%
2026-06-12	0.9100	0.9600	0.8600	0.9000	+2.273%	23	5,594	-72.222%
2026-06-11	1.1900	1.1900	0.8600	0.8800	-29.032%	16	5,601	-71.591%
2026-06-10	1.1600	1.3000	1.1200	1.2400	+45.882%	437	5,610	-79.839%
2026-06-09	0.6500	1.2500	0.6500	0.8500	+10.390%	16	5,622	-70.588%
2026-06-08	0.7900	0.7900	0.6700	0.7700	-24.510%	258	5,623	-67.532%
2026-06-05	0.5000	1.0500	0.5000	1.0200	+126.667%	23	5,525	-75.490%
2026-06-04	0.7500	0.7500	0.4100	0.4500	-19.643%	148	5,518	-44.444%
2026-06-03	0.4400	0.6100	0.3900	0.5600	+14.286%	1,420	5,549	-55.357%
2026-06-02	0.5600	0.5800	0.4700	0.4900	-14.035%	14	4,796	-48.980%
2026-06-01	0.6600	0.6600	0.5500	0.5700	-14.925%	7	4,806	-56.140%
2026-05-29	0.7200	0.7400	0.6100	0.6700	-17.284%	11	4,810	-62.687%
2026-05-28	1.0000	1.0000	0.8000	0.8100	-13.830%	121	4,816	-69.136%
2026-05-27	1.0200	1.0500	0.9400	0.9400	-6.000%	52	4,802	-73.404%
2026-05-26	1.0200	1.0400	1.0000	1.0000	-25.926%	17	4,762	-75.000%
2026-05-22	1.3500	1.3500	1.3500	1.3500	-3.571%	1	4,771	-81.481%
2026-05-21	1.3400	1.4000	1.3200	1.4000	-2.778%	8	4,770	-82.143%
2026-05-20	1.4200	1.4400	1.4200	1.4400	-7.692%	4	4,770	-82.639%
2026-05-19	1.4800	1.6100	1.4800	1.5600	+3.311%	17	4,734	-83.974%
2026-05-18	1.5600	1.5900	1.4400	1.5100	+4.138%	23	4,734	-83.444%
2026-05-15	1.4200	1.4500	1.3400	1.4500	+11.538%	18	4,734	-82.759%
2026-05-14	1.5800	1.5800	1.0100	1.3000	-18.239%	23	4,726	-80.769%
2026-05-13	1.7300	1.7800	1.5900	1.5900	-1.852%	43	4,729	-84.277%
2026-05-12	1.6000	1.7300	1.5700	1.6200	+10.204%	10	4,729	-84.568%
2026-05-11	1.6000	1.6000	1.4700	1.4700	-13.018%	7	4,729	-82.993%
2026-05-08	1.7700	1.7700	1.5800	1.6900	-12.435%	17	4,730	-85.207%
2026-05-07	1.8900	2.0300	1.8500	1.9300	+7.222%	6	4,730	-87.047%
2026-05-06	1.7800	1.8700	1.7200	1.8000	+4.046%	74	4,728	-86.111%
2026-05-05	1.8500	1.8500	1.7300	1.7300	-18.779%	11	4,727	-85.549%
2026-05-04	1.9200	2.1600	1.8900	2.1300	+7.576%	70	4,722	-88.263%
2026-05-01	1.9800	1.9800	1.9800	1.9800	-12.000%	2	4,755	-87.374%
2026-04-30	2.4900	2.4900	2.2500	2.2500	-16.974%	66	4,755	-88.889%
2026-04-29	2.9200	2.9200	2.7100	2.7100	-11.726%	208	4,807	-90.775%
2026-04-28	3.2600	3.2600	3.0000	3.0700	+16.288%	16	4,771	-91.857%
2026-04-27	2.6500	2.6900	2.6100	2.6400	-1.493%	33	4,766	-90.530%
2026-04-24	2.8000	2.8600	2.4600	2.6800	-5.634%	28	4,764	-90.672%
2026-04-23	2.7500	2.8400	2.6500	2.8400	-5.960%	18	4,744	-91.197%
2026-04-22	3.0000	3.0200	2.8600	3.0200	-7.077%	62	4,738	-91.722%
2026-04-21	3.1800	3.2500	3.1800	3.2500	-8.451%	36	4,683	-92.308%
2026-04-20	3.3000	3.6000	3.3000	3.5500	+7.576%	189	4,683	-92.958%
2026-04-17	2.7000	3.4000	2.7000	3.3000	-5.714%	598	4,592	-92.424%
2026-04-16	3.6700	3.6700	3.4000	3.5000	-9.091%	17	4,365	-92.857%
2026-04-15	4.0000	4.0000	3.7800	3.8500	-14.063%	169	4,369	-93.506%
2026-04-14	4.7000	4.7000	4.4000	4.4800	-7.819%	36	4,372	-94.420%
2026-04-13	5.8000	5.9000	4.8600	4.8600	-19.669%	167	4,366	-94.856%
2026-04-10	5.8300	6.1500	5.6500	6.0500	-16.896%	201	4,451	-95.868%
2026-04-09	7.5400	7.5400	6.9400	7.2800	-7.848%	22	4,539	-96.566%
2026-04-08	7.5000	8.3700	7.5000	7.9000	-29.148%	115	4,531	-96.835%
2026-04-07	11.5000	12.1500	10.8000	11.1500	-16.791%	88	4,513	-97.758%
2026-04-06	13.7500	14.0500	13.4000	13.4000	-6.944%	67	4,477	-98.134%
2026-04-02	14.4000	14.4000	14.4000	14.4000	+0.982%	1	4,495	-98.264%
2026-04-01	14.0800	14.6500	13.8800	14.2600	-9.114%	23	4,495	-98.247%
2026-03-31	17.7500	17.9000	15.6900	15.6900	-27.023%	60	4,501	-98.407%
2026-03-30	20.6900	21.6500	19.8500	21.5000	+10.256%	453	4,507	-98.837%
2026-03-27	18.9100	19.5000	17.7000	19.5000	+18.902%	149	4,312	-98.718%
2026-03-26	15.8500	16.4000	15.6000	16.4000	+17.986%	5	4,287	-98.476%
2026-03-25	13.9000	13.9000	13.9000	13.9000	-3.806%	5	4,286	-98.201%
2026-03-24	14.4800	14.4800	14.4500	14.4500	+11.411%	2	4,286	-98.270%
2026-03-23	13.5000	13.5400	12.9000	12.9700	-21.155%	18	4,285	-98.072%
2026-03-20	14.9200	16.6000	14.9200	16.4500	+12.517%	153	4,297	-98.480%
2026-03-19	16.3000	16.3000	14.5000	14.6200	-5.065%	949	4,213	-98.290%
2026-03-18	13.8700	15.4000	13.8700	15.4000	+9.220%	3	3,712	-98.377%
2026-03-17	14.3500	14.9200	14.1000	14.1000	-2.422%	506	3,711	-98.227%
2026-03-16	14.7000	14.7000	13.9000	14.4500	-11.241%	208	3,331	-98.270%
2026-03-13	16.7000	16.7000	15.9500	16.2800	+13.846%	20	3,215	-98.464%
2026-03-12	14.0000	14.4000	13.8000	14.3000	+8.006%	40	3,201	-98.252%
2026-03-11	13.0500	13.4500	12.8500	13.2400	+8.082%	83	3,199	-98.112%
2026-03-10	12.3500	12.4000	12.2500	12.2500	-9.594%	7	3,199	-97.959%
2026-03-09	16.2100	16.2100	13.1000	13.5500	-19.201%	92	3,201	-98.155%
2026-03-06	14.3000	17.0000	13.1300	16.7700	+16.458%	1,166	3,655	-98.509%
2026-03-05	14.7200	15.0000	12.9500	14.4000	-10.559%	93	3,009	-98.264%
2026-03-04	19.0000	19.2000	15.8000	16.1000	-16.796%	563	3,002	-98.447%
2026-03-03	20.3000	21.4500	19.3000	19.3500	+5.450%	94	2,763	-98.708%
2026-03-02	21.2300	21.2300	18.3500	18.3500	-1.872%	129	2,781	-98.638%
2026-02-27	19.6500	19.8700	18.5500	18.7000	+3.087%	86	2,726	-98.663%
2026-02-26	20.0000	21.8200	18.0400	18.1400	+9.277%	239	2,702	-98.622%
2026-02-25	17.0500	17.1000	16.4000	16.6000	-10.753%	78	2,777	-98.494%
2026-02-24	18.8200	18.8200	17.7000	18.6000	+6.286%	97	2,777	-98.656%
2026-02-23	15.6500	17.8000	15.6500	17.5000	+7.692%	411	2,768	-98.571%
2026-02-20	16.3000	16.3000	16.2500	16.2500	-6.609%	3	2,640	-98.462%
2026-02-19	16.3000	17.4000	16.3000	17.4000	+11.182%	82	2,639	-98.563%
2026-02-18	16.2500	16.2500	15.5000	15.6500	-7.506%	5	2,614	-98.403%
2026-02-17	19.0500	19.0500	16.9000	16.9200	-9.422%	217	2,613	-98.522%
2026-02-13	18.9000	19.3700	18.2500	18.6800	+2.920%	21	2,651	-98.662%
2026-02-12	16.5000	18.3000	16.3000	18.1500	+13.084%	60	2,651	-98.623%
2026-02-11	17.3000	17.4000	16.0500	16.0500	+0.943%	13	2,630	-98.442%
2026-02-10	15.2000	15.9000	15.1500	15.9000	+10.264%	41	2,625	-98.428%
2026-02-09	15.6500	15.6500	14.2000	14.4200	-18.068%	87	2,615	-98.266%
2026-02-06	19.2500	19.3500	17.2500	17.6000	-23.644%	34	2,639	-98.580%
2026-02-05	21.0000	23.0500	20.5100	23.0500	+0.436%	190	2,657	-98.915%
2026-02-04	20.1900	27.2500	20.1900	22.9500	+3.846%	233	2,692	-98.911%
2026-02-03	20.0000	22.7000	20.0000	22.1000	+36.420%	105	2,623	-98.869%
2026-02-02	16.2000	16.2000	16.2000	16.2000	-10.249%	1	2,580	-98.457%
2026-01-30	16.6000	18.0500	16.6000	18.0500	+2.557%	143	2,579	-98.615%
2026-01-29	16.2500	19.6000	16.2500	17.6000	-0.283%	983	2,532	-98.580%
2026-01-28	16.8500	17.7000	16.8500	17.6500	+9.288%	58	2,004	-98.584%
2026-01-27	17.0200	17.0200	16.1500	16.1500	-5.831%	2	1,983	-98.452%
2026-01-26	18.2500	18.3200	17.0000	17.1500	-13.384%	33	1,982	-98.542%
2026-01-23	20.4500	20.4500	19.2500	19.8000	+10.862%	422	1,966	-98.737%
2026-01-22	17.8000	17.8600	17.8000	17.8600	-1.598%	20	1,582	-98.600%
2026-01-21	17.1500	19.1000	16.9000	18.1500	+2.833%	134	1,563	-98.623%
2026-01-20	15.7700	17.6500	15.7300	17.6500	+21.306%	45	1,471	-98.584%
2026-01-16	14.5000	14.5500	14.4000	14.5500	-5.519%	3	1,449	-98.282%
2026-01-15	14.4500	15.4500	14.4000	15.4000	-7.784%	592	1,449	-98.377%
2026-01-14	16.5500	17.0200	16.2000	16.7000	+28.858%	766	1,549	-98.503%
2026-01-13	13.1500	13.1500	12.9600	12.9600	-4.916%	74	907	-98.071%
2026-01-12	13.5500	13.6300	13.5500	13.6300	-6.644%	2	866	-98.166%
2026-01-09	15.9500	15.9500	14.6000	14.6000	-15.607%	103	864	-98.288%
2026-01-08	17.4000	17.5500	17.0000	17.3000	+20.557%	1,216	762	-98.555%
2026-01-07	14.3500	14.3500	14.3500	14.3500	-2.381%	240	578	-98.258%
2026-01-06	15.7000	15.7000	14.7000	14.7000	-6.607%	296	338	-98.299%
2026-01-05	14.5600	16.4000	14.5600	15.7400	+16.852%	16	55	-98.412%
2026-01-02	13.4700	13.4700	13.4700	13.4700	-10.020%	1	55	-98.144%
2025-12-31	14.9500	14.9700	14.9500	14.9700	+3.742%	6	49	-98.330%
2025-12-30	14.4300	14.4300	14.4300	14.4300	-3.219%	25	49	-98.267%
2025-12-29	14.9100	14.9100	14.9100	14.9100	+2.828%	1	39	-98.323%
2025-12-24	14.5100	14.5100	14.5000	14.5000	-3.654%	2	38	-98.276%
2025-12-23	15.0500	15.0500	15.0500	15.0500	-5.938%	8	38	-98.339%
2025-12-22	16.2600	16.2600	16.0000	16.0000	-8.414%	9	38	-98.438%
2025-12-19	17.4700	17.4700	17.4700	17.4700	-5.771%	1	37	-98.569%
2025-12-18	18.5400	18.5400	18.5400	18.5400	-10.908%	1	36	-98.652%
2025-12-17	18.3600	20.8100	18.3600	20.8100	+15.291%	4	37	-98.799%
2025-12-16	18.2000	18.2000	18.0500	18.0500	+4.155%	12	33	-98.615%
2025-12-15	15.8500	17.3500	15.7500	17.3300	+38.640%	12	21	-98.557%
2025-12-12	12.5000	12.5000	12.5000	12.5000	+26.263%	3	14	-98.000%
2025-12-11	9.9000	9.9000	9.9000	9.9000	-20.161%	3	14	-97.475%
2025-12-05	12.4000	12.4000	12.4000	12.4000	-7.463%	1	14	-97.984%
2025-12-03	13.4000	13.4000	13.4000	13.4000	-3.389%	3	13	-98.134%
2025-12-02	13.8700	13.8700	13.8700	13.8700	+1.241%	1	13	-98.198%
2025-12-01	13.8000	13.8000	13.7000	13.7000	+2.239%	11	14	-98.175%
2025-11-26	14.6300	14.6300	13.2000	13.4000	-9.704%	15	2	-98.134%
2025-11-25	14.8300	14.8400	14.8300	14.8400	0.000%	2	2	-98.315%