Dark

AVGO20270319P290
AVGO Mar 19 2027 290.00 Put (AVGO270319P00290000)
option OPRA

EOD

Aug 20, 2026

17.00+0.295%(+0.05)198

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	16.9000	17.0000	16.3900	17.0000	+0.295%	198	1,158	0.000%
2026-08-19	18.3800	18.3800	16.8500	16.9500	+18.531%	26	992	+0.295%
2026-08-18	13.7500	15.2300	13.7500	14.3000	+2.509%	37	978	+18.881%
2026-08-14	12.9500	13.9500	12.9500	13.9500	+30.986%	82	946	+21.864%
2026-08-13	10.4800	10.6500	10.4000	10.6500	-0.930%	13	945	+59.624%
2026-08-12	10.7500	10.7500	10.7500	10.7500	-6.114%	1	947	+58.140%
2026-08-11	11.4500	11.4500	11.4500	11.4500	-1.293%	1	946	+48.472%
2026-08-10	11.7000	11.7000	11.4200	11.6000	-4.290%	13	945	+46.552%
2026-08-07	12.1200	12.1200	12.1200	12.1200	-9.821%	1	947	+40.264%
2026-08-06	15.1800	15.1800	13.4400	13.4400	-6.990%	9	947	+26.488%
2026-08-05	14.2600	14.4500	14.2600	14.4500	-3.280%	12	952	+17.647%
2026-08-04	15.4900	15.6500	14.9300	14.9400	-16.067%	6	954	+13.788%
2026-08-03	17.8000	17.8000	17.7500	17.8000	-3.575%	11	957	-4.494%
2026-07-31	18.4600	18.4600	18.4600	18.4600	-10.039%	1	968	-7.909%
2026-07-29	20.0300	20.7300	20.0300	20.5200	+1.584%	4	968	-17.154%
2026-07-28	20.2000	20.2000	20.2000	20.2000	-3.349%	1	970	-15.842%
2026-07-27	20.9000	20.9000	20.9000	20.9000	+4.762%	4	969	-18.660%
2026-07-24	20.5000	20.5000	19.6500	19.9500	+6.117%	97	969	-14.787%
2026-07-22	18.7500	18.8000	18.7500	18.8000	-10.561%	3	1,004	-9.574%
2026-07-16	21.0200	21.0200	21.0200	21.0200	+10.341%	10	1,005	-19.125%
2026-07-14	19.4500	19.4500	19.0500	19.0500	-2.308%	10	995	-10.761%
2026-07-13	19.9900	19.9900	19.5000	19.5000	+3.175%	2	1,005	-12.821%
2026-07-09	18.9000	18.9000	18.9000	18.9000	-7.398%	5	1,003	-10.053%
2026-07-08	20.4000	20.4500	20.2500	20.4100	-15.135%	65	998	-16.707%
2026-07-07	24.0500	24.0500	24.0500	24.0500	+9.318%	1	1,027	-29.314%
2026-07-06	22.5500	22.5500	22.0000	22.0000	-11.290%	2	1,026	-22.727%
2026-07-02	24.8000	24.8000	24.8000	24.8000	+9.251%	1	1,026	-31.452%
2026-07-01	23.0500	23.0500	22.2300	22.7000	+4.416%	5	1,026	-25.110%
2026-06-30	21.7400	21.7400	21.7400	21.7400	-2.160%	4	1,024	-21.803%
2026-06-29	22.6000	22.6000	22.2200	22.2200	-4.430%	21	1,028	-23.492%
2026-06-26	22.9000	23.2500	22.6500	23.2500	+10.714%	371	1,010	-26.882%
2026-06-25	21.1000	21.1000	21.0000	21.0000	+1.547%	29	822	-19.048%
2026-06-23	21.3500	21.3500	20.6800	20.6800	+9.592%	23	846	-17.795%
2026-06-22	18.7900	19.4000	18.7900	18.8700	+3.910%	13	838	-9.910%
2026-06-18	17.6400	18.1600	17.6400	18.1600	-5.662%	9	832	-6.388%
2026-06-17	19.2500	19.2500	19.2500	19.2500	-9.412%	23	832	-11.688%
2026-06-16	19.7500	21.3000	19.7500	21.2500	-5.176%	19	819	-20.000%
2026-06-12	22.3500	22.6000	22.3500	22.4100	-9.819%	8	804	-24.141%
2026-06-10	23.9500	24.8500	23.3500	24.8500	+17.773%	54	803	-31.590%
2026-06-09	24.4000	24.5200	21.1000	21.1000	+5.764%	44	788	-19.431%
2026-06-08	21.0500	21.2000	19.9500	19.9500	-6.993%	106	758	-14.787%
2026-06-05	19.7800	21.4500	19.5000	21.4500	+19.233%	5	687	-20.746%
2026-06-04	20.0400	20.0400	17.4500	17.9900	+38.385%	43	683	-5.503%
2026-06-03	13.3200	13.5500	13.0000	13.0000	-5.109%	4	649	+30.769%
2026-06-02	14.4500	14.4500	13.7000	13.7000	-9.272%	2	653	+24.088%
2026-06-01	15.2000	15.2000	15.0600	15.1000	-9.364%	7	653	+12.583%
2026-05-28	16.6600	16.6600	16.6600	16.6600	-3.140%	1	651	+2.041%
2026-05-26	17.0500	17.2500	17.0500	17.2000	-6.267%	113	651	-1.163%
2026-05-22	18.5000	18.5000	18.3500	18.3500	-2.394%	6	556	-7.357%
2026-05-21	19.1500	19.1500	18.6500	18.8000	+2.957%	24	543	-9.574%
2026-05-20	18.2600	18.2600	18.2600	18.2600	-7.591%	2	543	-6.900%
2026-05-19	20.1500	20.1500	19.2700	19.7600	+12.145%	24	526	-13.968%
2026-05-14	17.6200	17.6200	17.6200	17.6200	-10.102%	1	526	-3.519%
2026-05-12	19.6000	19.6000	19.6000	19.6000	+6.061%	1	527	-13.265%
2026-05-11	18.4800	18.4800	18.4800	18.4800	+3.240%	1	527	-8.009%
2026-05-08	17.9000	17.9000	17.9000	17.9000	-5.040%	1	527	-5.028%
2026-05-07	18.5500	18.9300	18.1500	18.8500	+3.685%	10	527	-9.814%
2026-05-06	18.1800	18.1800	18.1800	18.1800	+2.828%	1	521	-6.491%
2026-05-05	17.6800	17.6800	17.6800	17.6800	-7.435%	1	520	-3.846%
2026-05-04	18.5900	19.1000	18.5900	19.1000	+4.486%	12	520	-10.995%
2026-05-01	18.5900	18.5900	18.1300	18.2800	-2.869%	8	513	-7.002%
2026-04-30	19.2500	19.7200	18.8200	18.8200	-8.774%	4	513	-9.671%
2026-04-29	21.6500	21.6500	20.6300	20.6300	-4.491%	10	509	-17.596%
2026-04-28	22.0700	22.9100	21.6000	21.6000	+6.772%	12	501	-21.296%
2026-04-27	20.2300	20.2300	20.2300	20.2300	+0.898%	1	493	-15.966%
2026-04-24	20.2500	20.3000	20.0000	20.0500	-1.716%	135	493	-15.212%
2026-04-22	20.4000	20.4000	20.4000	20.4000	-8.108%	5	433	-16.667%
2026-04-21	22.0500	22.2000	22.0500	22.2000	-1.770%	9	426	-23.423%
2026-04-20	22.6000	22.6000	22.6000	22.6000	+1.802%	9	426	-24.779%
2026-04-17	22.0400	22.5500	21.9400	22.2000	-7.113%	9	417	-23.423%
2026-04-15	24.2500	24.2500	23.9000	23.9000	-6.275%	31	411	-28.870%
2026-04-14	25.9600	25.9600	25.5000	25.5000	-4.459%	5	396	-33.333%
2026-04-13	27.5000	27.7000	26.6900	26.6900	-6.186%	235	393	-36.306%
2026-04-10	28.7000	28.7000	28.4000	28.4500	-8.668%	62	164	-40.246%
2026-04-09	31.1100	31.7000	30.6000	31.1500	-3.141%	13	175	-45.425%
2026-04-08	32.5000	33.3500	32.1600	32.1600	-21.809%	4	169	-47.139%
2026-04-01	41.0000	41.1300	41.0000	41.1300	-4.858%	6	170	-58.668%
2026-03-31	46.4800	46.4800	43.2300	43.2300	-13.106%	13	168	-60.675%
2026-03-30	47.8500	49.7500	47.8500	49.7500	+6.485%	4	163	-65.829%
2026-03-27	46.7200	46.7200	46.7200	46.7200	+17.861%	1	160	-63.613%
2026-03-25	39.6400	39.6400	39.6400	39.6400	-3.223%	1	159	-57.114%
2026-03-24	40.9600	40.9600	40.9600	40.9600	+4.516%	1	159	-58.496%
2026-03-23	40.3400	40.3400	39.1900	39.1900	-8.839%	2	158	-56.622%
2026-03-20	41.9500	42.9900	41.9500	42.9900	+5.110%	8	159	-60.456%
2026-03-18	40.9000	41.2000	40.9000	40.9000	-1.918%	16	154	-58.435%
2026-03-17	40.9000	41.7000	40.5000	41.7000	-1.952%	81	143	-59.233%
2026-03-16	42.5300	42.5300	42.5300	42.5300	+0.902%	10	137	-60.028%
2026-03-13	42.1500	42.1500	42.1500	42.1500	+12.250%	2	132	-59.668%
2026-03-11	37.5500	37.5500	37.5500	37.5500	-0.793%	1	130	-54.727%
2026-03-10	36.9000	37.8500	36.0300	37.8500	+0.531%	12	129	-55.086%
2026-03-06	37.6500	37.6500	37.6500	37.6500	-3.831%	1	120	-54.847%
2026-03-05	40.5000	41.0000	39.1500	39.1500	-6.786%	27	120	-56.577%
2026-03-04	42.0000	42.0000	42.0000	42.0000	-8.834%	10	95	-59.524%
2026-03-03	46.0700	46.0700	46.0700	46.0700	+2.264%	25	85	-63.100%
2026-03-02	45.0500	45.0500	45.0500	45.0500	+10.309%	1	60	-62.264%
2026-02-18	40.8400	40.8400	40.8400	40.8400	-0.024%	1	59	-58.374%
2026-02-11	41.0300	41.0300	40.8500	40.8500	+2.897%	6	58	-58.384%
2026-02-10	39.7000	39.7000	39.7000	39.7000	-2.624%	10	52	-57.179%
2026-02-09	40.7700	40.7700	40.7700	40.7700	-11.830%	7	42	-58.303%
2026-02-05	46.2400	46.2400	46.2400	46.2400	-1.930%	7	42	-63.235%
2026-02-03	46.5000	47.2000	46.5000	47.1500	+11.809%	33	35	-63.945%
2026-01-26	42.7500	42.7500	42.1700	42.1700	0.000%	3	3	-59.687%