Dark

AVGO20270319P300
AVGO Mar 19 2027 300.00 Put (AVGO270319P00300000)
option OPRA

EOD

Aug 20, 2026

19.78-0.101%(-0.02)187

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	20.1400	20.1400	19.4000	19.7800	-0.101%	187	4,870	0.000%
2026-08-19	18.6500	21.7000	18.6500	19.8000	+13.143%	429	4,700	-0.101%
2026-08-18	17.4000	18.0000	17.4000	17.5000	+14.604%	74	4,341	+13.029%
2026-08-17	15.5500	15.5500	14.4500	15.2700	-4.563%	32	4,310	+29.535%
2026-08-14	15.5000	16.4900	15.4700	16.0000	+26.482%	40	4,320	+23.625%
2026-08-13	13.0700	13.0700	12.3700	12.6500	-4.887%	7	4,301	+56.364%
2026-08-12	12.6500	13.3000	12.6500	13.3000	-3.971%	3	4,305	+48.722%
2026-08-11	13.2000	13.8500	13.2000	13.8500	+3.979%	4	4,304	+42.816%
2026-08-10	13.5500	13.9100	13.3000	13.3200	-4.516%	10	4,301	+48.498%
2026-08-07	14.8000	14.8000	13.9500	13.9500	-10.289%	48	4,299	+41.792%
2026-08-06	15.9900	15.9900	15.5000	15.5500	-6.438%	7	4,334	+27.203%
2026-08-05	16.3500	16.7000	16.3500	16.6200	-4.263%	251	4,355	+19.013%
2026-08-04	18.0000	18.0000	17.3000	17.3600	-14.272%	88	4,400	+13.940%
2026-08-03	22.8000	22.8000	20.2500	20.2500	-3.571%	86	4,486	-2.321%
2026-07-31	23.0000	23.0000	21.0000	21.0000	-7.489%	8	4,418	-5.810%
2026-07-29	24.1900	25.4000	22.7000	22.7000	+0.442%	17	4,424	-12.863%
2026-07-28	24.5000	24.8000	22.6000	22.6000	-7.755%	4	4,419	-12.478%
2026-07-27	24.5000	24.5000	24.5000	24.5000	+7.930%	20	4,417	-19.265%
2026-07-24	22.7000	22.7000	22.7000	22.7000	+0.665%	1	4,437	-12.863%
2026-07-23	22.6200	22.6200	22.3000	22.5500	+4.205%	7	4,437	-12.284%
2026-07-22	22.0900	22.7000	21.5000	21.6400	-5.995%	59	4,436	-8.595%
2026-07-21	23.2500	23.2500	23.0200	23.0200	-5.656%	3	4,457	-14.075%
2026-07-20	25.1500	25.1500	24.4000	24.4000	-15.425%	4	4,457	-18.934%
2026-07-17	27.4500	28.8500	27.4500	28.8500	+14.849%	2	4,460	-31.438%
2026-07-16	24.6100	25.1200	24.0000	25.1200	+9.217%	6	4,460	-21.258%
2026-07-15	23.0000	23.0000	23.0000	23.0000	+3.232%	1	4,460	-14.000%
2026-07-14	22.4700	22.5500	21.8500	22.2800	-6.583%	6	4,460	-11.221%
2026-07-13	23.4000	23.8500	23.4000	23.8500	+8.904%	2	4,462	-17.065%
2026-07-10	21.9000	21.9000	21.9000	21.9000	+4.286%	2	4,463	-9.680%
2026-07-09	21.2700	21.7000	20.8000	21.0000	-10.141%	20	4,465	-5.810%
2026-07-08	24.3900	24.3900	22.9500	23.3700	-12.242%	53	4,473	-15.362%
2026-07-07	27.0000	27.5000	25.8000	26.6300	+5.215%	13	4,487	-25.723%
2026-07-06	24.6000	25.4800	24.4000	25.3100	-12.724%	159	4,479	-21.849%
2026-07-02	26.9500	29.0000	26.6700	29.0000	+10.687%	6	4,367	-31.793%
2026-07-01	25.9500	26.4500	25.9500	26.2000	+8.041%	246	4,367	-24.504%
2026-06-30	25.1000	25.1500	24.2000	24.2500	-5.273%	350	4,130	-18.433%
2026-06-29	26.6000	27.0000	25.4400	25.6000	-5.185%	1,256	3,556	-22.734%
2026-06-26	26.8700	27.1600	25.5100	27.0000	+11.570%	193	2,810	-26.741%
2026-06-25	23.4300	25.5000	23.4300	24.2000	-3.200%	39	2,646	-18.264%
2026-06-24	23.9000	25.0500	23.8000	25.0000	+5.485%	35	2,653	-20.880%
2026-06-23	24.5000	24.5000	23.7000	23.7000	+6.998%	104	2,666	-16.540%
2026-06-22	21.0000	22.1500	21.0000	22.1500	+8.049%	350	2,602	-10.700%
2026-06-18	20.2000	20.8000	20.2000	20.5000	-6.093%	4	2,323	-3.512%
2026-06-17	22.6400	22.6400	21.8300	21.8300	-8.277%	122	2,323	-9.391%
2026-06-16	23.7500	23.8000	23.7500	23.8000	+8.428%	3	2,216	-16.891%
2026-06-15	23.1300	23.2000	21.9500	21.9500	-13.651%	12	2,215	-9.886%
2026-06-12	25.6000	26.5000	25.4200	25.4200	+0.237%	132	2,201	-22.187%
2026-06-11	26.5700	26.5700	25.3600	25.3600	-9.429%	2	2,151	-22.003%
2026-06-10	25.1500	28.0000	25.1500	28.0000	+17.400%	379	2,151	-29.357%
2026-06-09	25.0000	28.0000	23.8500	23.8500	+4.285%	59	1,855	-17.065%
2026-06-08	24.3000	24.3000	22.5000	22.8700	-7.968%	78	1,886	-13.511%
2026-06-05	21.9500	25.0000	21.9500	24.8500	+20.925%	63	1,849	-20.402%
2026-06-04	22.7500	23.3000	19.5000	20.5500	+37.919%	475	1,833	-3.747%
2026-06-03	15.2000	15.8100	14.9000	14.9000	-4.487%	61	1,530	+32.752%
2026-06-02	16.0000	16.4300	15.6000	15.6000	-11.111%	43	1,501	+26.795%
2026-06-01	17.3500	17.7300	17.2000	17.5500	-6.250%	22	1,488	+12.707%
2026-05-29	17.4000	18.7300	17.4000	18.7200	+0.645%	28	1,487	+5.662%
2026-05-28	18.5100	18.8000	18.5100	18.6000	-7.324%	4	1,465	+6.344%
2026-05-27	19.5000	20.0700	19.5000	20.0700	+1.108%	3	1,462	-1.445%
2026-05-26	19.5000	20.0000	19.5000	19.8500	-8.017%	234	1,461	-0.353%
2026-05-22	21.0000	21.6000	20.9700	21.5800	+0.372%	14	1,314	-8.341%
2026-05-21	21.7000	21.7000	21.5000	21.5000	+2.041%	5	1,311	-8.000%
2026-05-20	21.0700	21.0700	21.0700	21.0700	-1.404%	1	1,311	-6.122%
2026-05-18	21.4000	21.4000	21.3700	21.3700	+7.225%	3	1,308	-7.440%
2026-05-14	19.9300	19.9300	19.9300	19.9300	-8.368%	2	1,308	-0.753%
2026-05-13	23.0000	23.0000	21.3500	21.7500	+5.225%	218	1,283	-9.057%
2026-05-08	20.7700	20.8500	20.6700	20.6700	-3.636%	15	1,283	-4.306%
2026-05-07	21.3500	21.4500	21.3500	21.4500	+4.126%	7	1,273	-7.786%
2026-05-06	20.6000	20.9900	20.5900	20.6000	+2.539%	29	1,273	-3.981%
2026-05-05	20.0000	20.4700	19.7500	20.0900	-9.300%	18	1,282	-1.543%
2026-05-04	20.7500	22.1500	20.7500	22.1500	+7.005%	30	1,291	-10.700%
2026-05-01	20.6000	20.7000	20.6000	20.7000	-10.390%	15	1,300	-4.444%
2026-04-30	22.0300	23.1000	21.6000	23.1000	-1.827%	38	1,300	-14.372%
2026-04-29	23.9500	23.9500	23.5300	23.5300	-4.466%	2	1,309	-15.937%
2026-04-28	25.5600	25.5600	24.6300	24.6300	+8.694%	802	1,310	-19.691%
2026-04-27	22.6500	22.6600	22.6500	22.6600	+0.221%	2	609	-12.710%
2026-04-24	24.2000	24.2400	22.5500	22.6100	-1.396%	185	607	-12.517%
2026-04-23	21.9800	23.3500	21.8500	22.9300	+0.219%	31	592	-13.737%
2026-04-22	23.3500	23.3500	22.7500	22.8800	-8.663%	21	582	-13.549%
2026-04-21	25.3700	25.3700	25.0500	25.0500	-0.831%	2	580	-21.038%
2026-04-20	25.2600	25.2600	25.2600	25.2600	+2.267%	1	580	-21.694%
2026-04-17	24.7000	24.7000	24.5200	24.7000	-4.817%	7	580	-19.919%
2026-04-16	25.4000	25.9500	25.4000	25.9500	-5.015%	21	581	-23.776%
2026-04-15	27.0200	27.4000	27.0200	27.3200	-4.476%	6	580	-27.599%
2026-04-14	29.4000	29.4000	28.6000	28.6000	-5.828%	23	575	-30.839%
2026-04-13	31.8100	31.8100	30.3700	30.3700	-4.437%	7	558	-34.870%
2026-04-10	31.8500	32.1000	30.9500	31.7800	-7.857%	17	567	-37.760%
2026-04-09	35.0000	35.5000	34.1700	34.4900	-3.659%	254	601	-42.650%
2026-04-08	36.4000	36.8500	35.7600	35.8000	-13.673%	23	646	-44.749%
2026-04-07	43.6000	43.6000	41.4700	41.4700	-11.047%	2	642	-52.303%
2026-04-06	46.6200	46.6200	46.6200	46.6200	+0.517%	1	640	-57.572%
2026-04-02	49.3000	49.3000	46.3800	46.3800	+1.200%	3	641	-57.352%
2026-04-01	45.5500	45.8300	45.5500	45.8300	-3.718%	13	641	-56.840%
2026-03-31	51.6500	51.6500	47.6000	47.6000	-14.219%	39	641	-58.445%
2026-03-30	52.8800	55.7900	52.8800	55.4900	+4.501%	17	626	-64.354%
2026-03-27	51.0500	53.1000	51.0500	53.1000	+8.478%	254	619	-62.750%
2026-03-26	47.4200	48.9600	47.4200	48.9500	+8.177%	35	371	-59.591%
2026-03-23	45.2500	45.2500	45.2500	45.2500	-7.785%	1	346	-56.287%
2026-03-20	46.3500	49.0700	46.3500	49.0700	+4.850%	13	347	-59.690%
2026-03-19	48.4000	48.4000	46.8000	46.8000	-0.426%	18	342	-57.735%
2026-03-18	44.5000	47.0000	44.5000	47.0000	+2.508%	13	352	-57.915%
2026-03-17	45.4000	45.8500	45.2000	45.8500	+2.412%	7	344	-56.859%
2026-03-16	47.0900	47.0900	44.5000	44.7700	-6.846%	13	341	-55.819%
2026-03-13	43.6700	48.1000	43.6700	48.0600	+10.737%	12	333	-58.843%
2026-03-12	44.2000	44.2000	43.2900	43.4000	+2.649%	4	335	-54.424%
2026-03-11	42.2800	42.2800	42.2800	42.2800	+5.859%	5	335	-53.217%
2026-03-10	39.9400	39.9400	39.9400	39.9400	-5.802%	7	330	-50.476%
2026-03-06	44.5200	44.5200	42.4000	42.4000	-6.977%	26	339	-53.349%
2026-03-05	44.0000	45.5800	42.3000	45.5800	-3.248%	16	329	-56.604%
2026-03-04	47.3400	47.3500	47.1000	47.1100	-8.293%	8	330	-58.013%
2026-03-03	52.2600	52.9100	51.3700	51.3700	-3.021%	3	324	-61.495%
2026-03-02	52.9700	52.9700	52.9400	52.9700	+4.313%	3	321	-62.658%
2026-02-27	50.5900	50.7800	50.5900	50.7800	+0.059%	5	319	-61.048%
2026-02-26	50.3700	54.7000	50.3700	50.7500	+0.197%	215	322	-61.025%
2026-02-24	52.3900	52.3900	50.6500	50.6500	+6.296%	2	118	-60.948%
2026-02-23	45.2000	47.6500	45.2000	47.6500	+1.491%	26	116	-58.489%
2026-02-20	46.6500	46.9500	46.6000	46.9500	+1.800%	29	90	-57.870%
2026-02-19	45.4700	46.1200	45.4700	46.1200	+1.474%	12	62	-57.112%
2026-02-18	45.4500	45.4500	45.4500	45.4500	-8.551%	1	50	-56.480%
2026-02-13	49.7000	49.7000	49.7000	49.7000	+2.453%	1	48	-60.201%
2026-02-12	48.5100	48.5100	48.5100	48.5100	+10.250%	1	48	-59.225%
2026-02-09	45.2700	45.2700	42.9000	44.0000	-7.036%	16	47	-55.045%
2026-02-06	49.5300	49.5300	47.3300	47.3300	-14.443%	16	36	-58.208%
2026-02-05	50.7700	55.3200	50.7700	55.3200	-0.504%	7	37	-64.244%
2026-02-04	51.4000	60.0000	51.4000	55.6000	+4.198%	13	30	-64.424%
2026-02-03	50.0000	53.3600	50.0000	53.3600	+16.000%	3	19	-62.931%
2026-01-30	46.0000	46.0000	46.0000	46.0000	+1.010%	2	17	-57.000%
2026-01-29	45.5400	45.5400	45.5400	45.5400	+0.308%	1	15	-56.566%
2026-01-28	45.4000	45.4000	45.4000	45.4000	-1.197%	1	16	-56.432%
2026-01-27	46.1500	46.1500	45.9500	45.9500	-2.854%	4	15	-56.953%
2026-01-26	48.1500	48.1500	47.3000	47.3000	-5.362%	7	15	-58.182%
2026-01-23	50.5500	52.0000	49.9800	49.9800	+3.052%	4	8	-60.424%
2026-01-22	48.5000	48.5000	48.5000	48.5000	+0.083%	3	4	-59.216%
2026-01-21	48.4600	48.4600	48.4600	48.4600	0.000%	1	1	-59.183%