Dark

AVGO20270319P270
AVGO Mar 19 2027 270.00 Put (AVGO270319P00270000)
option OPRA

EOD

Aug 20, 2026

11.65-1.771%(-0.21)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.6200	11.6500	11.6200	11.6500	-1.771%	6	3,440	0.000%
2026-08-19	11.2800	12.7200	11.2800	11.8600	+16.847%	258	3,440	-1.771%
2026-08-18	10.5700	10.5700	10.0000	10.1500	+14.689%	467	3,187	+14.778%
2026-08-17	8.8000	8.8500	8.8000	8.8500	-8.763%	2	2,731	+31.638%
2026-08-14	9.3400	9.7500	9.3400	9.7000	+30.728%	297	2,733	+20.103%
2026-08-13	7.3700	7.5500	7.3700	7.4200	-8.395%	5	2,857	+57.008%
2026-08-11	8.1000	8.1000	8.1000	8.1000	-0.735%	1	2,857	+43.827%
2026-08-10	8.2000	8.2000	8.1600	8.1600	-4.000%	3	2,856	+42.770%
2026-08-07	9.2500	9.2500	8.5000	8.5000	-16.503%	52	2,857	+37.059%
2026-08-06	11.2500	11.2500	10.1800	10.1800	-3.048%	5	2,838	+14.440%
2026-08-05	10.3500	10.5000	10.3500	10.5000	-2.778%	10	2,843	+10.952%
2026-08-04	11.2300	11.4700	10.8000	10.8000	-17.241%	80	2,844	+7.870%
2026-08-03	13.0500	13.0500	13.0500	13.0500	-2.974%	1	2,845	-10.728%
2026-07-31	13.7000	13.8000	13.4500	13.4500	-14.603%	6	2,845	-13.383%
2026-07-29	15.7500	15.7500	15.7500	15.7500	+13.228%	1	2,842	-26.032%
2026-07-23	13.9100	13.9100	13.9100	13.9100	-0.996%	1	2,841	-16.247%
2026-07-22	14.0000	14.0500	13.9500	14.0500	-17.836%	24	2,841	-17.082%
2026-07-17	17.2500	17.2500	17.1000	17.1000	+19.164%	4	2,836	-31.871%
2026-07-15	14.3500	14.3500	14.3500	14.3500	+0.702%	1	2,839	-18.815%
2026-07-14	14.7500	14.8500	14.2500	14.2500	-1.724%	106	2,839	-18.246%
2026-07-10	14.5500	14.5500	14.5000	14.5000	+2.837%	2	2,764	-19.655%
2026-07-09	13.9000	14.1000	13.8000	14.1000	-4.407%	8	2,763	-17.376%
2026-07-08	15.4000	15.4000	14.7500	14.7500	-11.940%	2	2,756	-21.017%
2026-07-07	17.9000	18.0000	16.7500	16.7500	+0.904%	11	2,756	-30.448%
2026-07-02	16.6000	16.6000	16.6000	16.6000	-3.207%	1	2,745	-29.819%
2026-07-01	17.1500	17.1500	17.1500	17.1500	+4.893%	2	2,745	-32.070%
2026-06-30	16.3500	16.3500	16.3500	16.3500	-3.540%	5	2,747	-28.746%
2026-06-29	16.9500	16.9500	16.9500	16.9500	0.000%	11	2,747	-31.268%
2026-06-26	16.9500	16.9500	16.9500	16.9500	+8.168%	1	2,747	-31.268%
2026-06-25	15.6700	15.6700	15.6700	15.6700	+2.754%	5	2,746	-25.654%
2026-06-23	16.0800	16.0800	15.2500	15.2500	+7.018%	2	2,746	-23.607%
2026-06-22	13.9000	14.4600	13.9000	14.2500	+4.779%	68	2,747	-18.246%
2026-06-18	13.5000	13.6000	13.4500	13.6000	-4.829%	21	2,784	-14.338%
2026-06-15	14.4000	14.4000	14.2900	14.2900	-16.822%	5	2,784	-18.474%
2026-06-12	17.1800	17.1800	17.1800	17.1800	-4.022%	13	2,781	-32.189%
2026-06-11	17.9000	17.9000	17.9000	17.9000	-1.377%	1	2,794	-34.916%
2026-06-10	18.2000	18.2000	18.1500	18.1500	+16.496%	2	2,794	-35.813%
2026-06-09	16.6000	16.8500	15.5800	15.5800	-4.123%	17	2,792	-25.225%
2026-06-05	14.8500	16.2500	14.8500	16.2500	+24.235%	357	2,780	-28.308%
2026-06-04	15.1500	15.1500	13.0800	13.0800	+31.325%	91	2,485	-10.933%
2026-06-03	9.9600	9.9600	9.9600	9.9600	-0.400%	1	2,479	+16.968%
2026-06-02	10.0000	10.0000	10.0000	10.0000	-13.420%	10	2,479	+16.500%
2026-06-01	11.5500	11.5500	11.5500	11.5500	-8.261%	1	2,479	+0.866%
2026-05-28	12.5000	12.6000	12.5000	12.5900	-13.471%	65	2,478	-7.466%
2026-05-22	14.5500	14.5500	14.5500	14.5500	+0.762%	2	2,440	-19.931%
2026-05-21	14.4400	14.4400	14.4400	14.4400	+0.908%	2	2,440	-19.321%
2026-05-20	14.3100	14.3100	14.3100	14.3100	-7.677%	1	2,440	-18.588%
2026-05-19	15.6500	15.6500	15.5000	15.5000	+9.541%	20	2,420	-24.839%
2026-05-15	14.1000	14.2000	14.1000	14.1500	+7.441%	13	2,420	-17.668%
2026-05-14	13.1700	13.1700	13.1700	13.1700	-13.069%	10	2,411	-11.541%
2026-05-13	15.1500	15.1500	15.1500	15.1500	+1.067%	2	2,406	-23.102%
2026-05-12	14.9900	14.9900	14.9900	14.9900	+5.712%	2	2,406	-22.282%
2026-05-11	14.0300	14.1800	14.0300	14.1800	+0.925%	34	2,406	-17.842%
2026-05-08	14.6000	14.7000	14.0500	14.0500	-2.091%	435	2,381	-17.082%
2026-05-07	14.3000	14.3500	14.3000	14.3500	+5.670%	11	2,135	-18.815%
2026-05-05	13.5800	13.5800	13.5800	13.5800	-6.667%	1	2,125	-14.212%
2026-04-30	15.2500	15.2500	14.5500	14.5500	-4.402%	23	2,126	-19.931%
2026-04-23	15.2200	15.2200	15.2200	15.2200	-11.512%	1	2,126	-23.456%
2026-04-21	17.1000	17.2200	16.9900	17.2000	-1.149%	5	2,127	-32.267%
2026-04-20	17.8300	17.8300	17.4000	17.4000	-6.452%	13	2,127	-33.046%
2026-04-15	18.8000	18.8000	18.6000	18.6000	-8.465%	44	2,127	-37.366%
2026-04-14	20.5300	20.5300	20.2000	20.3200	-4.958%	4	2,146	-42.667%
2026-04-13	21.1100	21.3800	21.1100	21.3800	-4.766%	2	2,148	-45.510%
2026-04-10	21.8000	22.4500	21.8000	22.4500	-9.146%	17	2,150	-48.107%
2026-04-09	24.3000	24.7100	24.3000	24.7100	-4.225%	17	2,154	-52.853%
2026-04-08	26.3000	26.3000	25.8000	25.8000	-10.942%	34	2,138	-54.845%
2026-04-07	30.3900	30.5900	28.9700	28.9700	-20.847%	6	2,136	-59.786%
2026-03-31	37.4700	37.4700	36.6000	36.6000	-8.842%	24	2,138	-68.169%
2026-03-30	39.0000	40.1500	39.0000	40.1500	+6.640%	90	2,114	-70.984%
2026-03-27	37.4700	37.7500	37.4700	37.6500	+7.571%	240	2,054	-69.057%
2026-03-26	33.7000	35.0000	33.6500	35.0000	+7.198%	13	1,898	-66.714%
2026-03-24	33.3500	33.3500	32.5000	32.6500	+1.272%	13	1,898	-64.319%
2026-03-23	32.2400	32.2400	32.2400	32.2400	-5.869%	1	1,897	-63.865%
2026-03-20	32.7000	34.2500	32.7000	34.2500	+6.532%	32	1,896	-65.985%
2026-03-19	34.5200	34.5800	32.1500	32.1500	-2.280%	22	1,877	-63.764%
2026-03-18	32.5000	33.4000	32.5000	32.9000	+1.700%	13	1,863	-64.590%
2026-03-17	32.9500	33.4500	32.3500	32.3500	-1.221%	11	1,856	-63.988%
2026-03-16	33.3000	33.5500	31.9000	32.7500	-5.347%	17	1,851	-64.427%
2026-03-13	34.6000	34.6000	34.6000	34.6000	+6.658%	2	1,849	-66.329%
2026-03-12	32.2000	32.4400	32.2000	32.4400	+6.361%	64	1,847	-64.088%
2026-03-11	30.5000	30.5000	30.5000	30.5000	+0.164%	5	1,827	-61.803%
2026-03-10	29.1600	30.4500	29.1600	30.4500	+0.928%	31	1,827	-61.741%
2026-03-09	32.0500	32.0500	30.1500	30.1700	-11.265%	24	1,854	-61.385%
2026-03-06	34.0000	34.0000	34.0000	34.0000	+5.919%	3	1,858	-65.735%
2026-03-05	31.9200	32.1000	29.5500	32.1000	-12.415%	13	1,855	-63.707%
2026-03-03	37.6000	38.0000	36.6500	36.6500	+2.661%	376	1,855	-68.213%
2026-03-02	36.9000	37.1900	35.3000	35.7000	-2.592%	781	1,566	-67.367%
2026-02-27	36.4000	37.0000	36.3000	36.6500	-1.874%	11	1,181	-68.213%
2026-02-26	39.7000	39.7000	37.3500	37.3500	+10.503%	12	1,181	-68.809%
2026-02-25	34.1000	34.7000	33.4500	33.8000	-5.718%	11	1,177	-65.533%
2026-02-24	36.5000	36.5000	35.0000	35.8500	+4.519%	16	1,177	-67.503%
2026-02-12	34.3000	34.3000	34.3000	34.3000	+1.780%	15	1,177	-66.035%
2026-02-11	33.5000	33.7000	33.5000	33.7000	+9.808%	40	1,162	-65.430%
2026-02-09	30.6900	30.6900	30.6900	30.6900	-20.595%	1	1,122	-62.040%
2026-02-05	38.6500	38.6500	38.6500	38.6500	-3.060%	5	1,122	-69.858%
2026-02-04	42.9000	44.3000	39.8700	39.8700	+6.037%	4	1,117	-70.780%
2026-02-03	37.6000	37.6000	37.6000	37.6000	+9.461%	1	1,113	-69.016%
2026-01-30	34.3500	34.3500	34.3500	34.3500	+3.308%	110	1,112	-66.084%
2026-01-29	33.2500	33.2500	33.2500	33.2500	-1.917%	1	1,003	-64.962%
2026-01-26	34.1000	34.1000	33.9000	33.9000	-5.228%	2	1,002	-65.634%
2026-01-23	37.6000	37.6000	35.7700	35.7700	+8.394%	2	1,002	-67.431%
2026-01-22	33.0000	33.0000	33.0000	33.0000	0.000%	1,000	1,000	-64.697%