Dark

AVGO20270617P200
AVGO Jun 17 2027 200.00 Put (AVGO270617P00200000)
option OPRA

EOD

Aug 20, 2026

4.55-1.940%(-0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.5500	4.5500	4.5500	4.5500	-1.940%	2	2,001	0.000%
2026-08-19	4.9500	5.0000	4.6400	4.6400	+15.423%	211	1,999	-1.940%
2026-08-18	4.0500	4.3200	4.0200	4.0200	+0.500%	11	2,191	+13.184%
2026-08-14	4.0500	4.1500	4.0000	4.0000	-3.382%	7	2,198	+13.750%
2026-08-10	4.1400	4.1400	4.1400	4.1400	-18.020%	2	2,191	+9.903%
2026-08-06	5.0000	5.0500	5.0000	5.0500	+0.798%	363	2,192	-9.901%
2026-08-05	5.0500	5.0600	5.0100	5.0100	-12.870%	8	2,555	-9.182%
2026-08-03	6.3000	6.3000	5.7500	5.7500	-4.007%	205	2,560	-20.870%
2026-07-31	6.5000	6.5000	5.9900	5.9900	-5.669%	2	2,362	-24.040%
2026-07-30	6.3100	6.3500	6.3100	6.3500	-4.655%	14	2,364	-28.346%
2026-07-28	6.6600	6.6600	6.6600	6.6600	-5.398%	10	2,352	-31.682%
2026-07-27	7.0400	7.0400	7.0400	7.0400	+2.029%	1	2,342	-35.369%
2026-07-24	6.9000	6.9000	6.9000	6.9000	+4.545%	1	2,343	-34.058%
2026-07-22	6.6000	6.6000	6.6000	6.6000	-10.326%	1	2,344	-31.061%
2026-07-20	7.3600	7.3600	7.3600	7.3600	+9.851%	1	2,345	-38.179%
2026-07-15	6.7000	6.7000	6.7000	6.7000	0.000%	4	2,345	-32.090%
2026-07-14	6.8800	6.8800	6.5000	6.7000	-18.788%	27	2,349	-32.090%
2026-07-02	8.2500	8.2500	8.2500	8.2500	+13.793%	1	2,345	-44.848%
2026-06-30	7.2500	7.2500	7.2500	7.2500	-2.685%	4	2,345	-37.241%
2026-06-29	7.6300	7.6300	7.4500	7.4500	-4.487%	3	2,345	-38.926%
2026-06-26	7.8000	7.8000	7.8000	7.8000	+10.638%	2	2,346	-41.667%
2026-06-25	7.1000	7.1500	7.0500	7.0500	+0.858%	6	2,344	-35.461%
2026-06-23	7.2000	7.2000	6.9000	6.9900	+13.659%	8	2,341	-34.907%
2026-06-22	6.1500	6.1500	6.1500	6.1500	-6.818%	50	2,333	-26.016%
2026-06-18	6.3800	6.6000	6.3800	6.6000	-6.383%	3	2,282	-31.061%
2026-06-15	6.9500	7.0500	6.9500	7.0500	-8.560%	12	2,282	-35.461%
2026-06-12	7.7100	7.7100	7.7100	7.7100	-8.214%	2	2,294	-40.986%
2026-06-10	8.4000	8.4000	8.4000	8.4000	+17.483%	2	2,294	-45.833%
2026-06-09	7.1500	7.1500	7.1500	7.1500	+1.852%	1	2,293	-36.364%
2026-06-08	7.2000	7.2000	6.9000	7.0200	-10.573%	54	2,293	-35.185%
2026-06-05	7.2000	7.8500	7.2000	7.8500	+23.234%	34	2,347	-42.038%
2026-06-04	7.4000	7.4000	6.0000	6.3700	+15.818%	238	2,332	-28.571%
2026-06-03	5.6000	5.6000	5.3500	5.5000	-12.141%	42	2,192	-17.273%
2026-06-01	6.1500	6.2600	6.1500	6.2600	-2.946%	26	2,192	-27.316%
2026-05-29	6.3000	6.4700	6.3000	6.4500	-1.527%	34	2,166	-29.457%
2026-05-28	7.0500	7.0500	6.5500	6.5500	-6.429%	108	2,154	-30.534%
2026-05-27	7.0000	7.0000	7.0000	7.0000	+5.581%	10	2,206	-35.000%
2026-05-26	6.6800	6.6800	6.6000	6.6300	-6.620%	27	2,196	-31.373%
2026-05-22	7.2500	7.2500	7.1000	7.1000	-5.333%	12	2,181	-35.915%
2026-05-18	7.6000	7.6000	7.5000	7.5000	+4.167%	22	2,181	-39.333%
2026-05-15	7.2000	7.2000	7.2000	7.2000	+2.857%	22	2,179	-36.806%
2026-05-14	7.4000	7.4000	7.0000	7.0000	-6.040%	3	2,179	-35.000%
2026-05-12	7.4500	7.4500	7.4500	7.4500	+7.194%	1	2,175	-38.926%
2026-05-11	7.3500	7.3500	6.9500	6.9500	-5.954%	12	2,175	-34.532%
2026-05-08	7.3900	7.3900	7.3900	7.3900	+3.501%	2	2,163	-38.430%
2026-05-05	7.1400	7.1400	7.1400	7.1400	-3.514%	1	2,163	-36.275%
2026-05-04	7.4000	7.4000	7.4000	7.4000	+2.493%	4	2,162	-38.514%
2026-05-01	7.3500	7.3500	7.2200	7.2200	-15.059%	11	2,172	-36.981%
2026-04-28	8.5000	8.5000	8.5000	8.5000	+7.595%	1	2,172	-46.471%
2026-04-27	7.9000	7.9000	7.9000	7.9000	+1.935%	10	2,173	-42.405%
2026-04-23	7.9000	7.9000	7.7500	7.7500	-3.125%	6	2,163	-41.290%
2026-04-22	8.2000	8.2000	8.0000	8.0000	-6.323%	2	2,169	-43.125%
2026-04-21	8.4900	8.5400	8.4900	8.5400	0.000%	6	2,164	-46.721%
2026-04-20	8.5400	8.6800	8.5400	8.5400	-1.726%	5	2,164	-46.721%
2026-04-16	8.7500	8.7500	8.6900	8.6900	-4.505%	6	2,165	-47.641%
2026-04-15	9.4000	9.4000	9.1000	9.1000	-5.208%	3	2,159	-50.000%
2026-04-14	9.7400	9.7400	9.6000	9.6000	-1.538%	3	2,160	-52.604%
2026-04-13	9.7500	9.7500	9.7500	9.7500	-9.722%	2	2,163	-53.333%
2026-04-10	10.8000	10.8000	10.5500	10.8000	-7.692%	22	2,163	-57.870%
2026-04-09	11.1500	11.7000	11.1500	11.7000	-2.905%	10	2,175	-61.111%
2026-04-08	12.0500	12.0500	12.0500	12.0500	-18.581%	1	2,174	-62.241%
2026-04-06	15.1000	15.1600	14.8000	14.8000	-7.500%	23	2,174	-69.257%
2026-04-02	16.0000	16.0000	16.0000	16.0000	+8.622%	1	2,161	-71.563%
2026-04-01	14.9500	14.9500	14.7300	14.7300	-4.660%	16	2,161	-69.111%
2026-03-31	15.8000	15.8000	15.4500	15.4500	-14.876%	15	2,177	-70.550%
2026-03-30	18.1500	18.1500	18.1500	18.1500	+5.523%	1	2,162	-74.931%
2026-03-27	17.0500	17.8800	17.0500	17.2000	+5.521%	22	2,162	-73.547%
2026-03-26	15.4300	16.3000	15.4300	16.3000	+8.522%	13	2,160	-72.086%
2026-03-25	14.8500	15.0200	14.8500	15.0200	-2.468%	2	2,167	-69.707%
2026-03-24	15.4000	15.4000	15.4000	15.4000	-3.569%	1	2,168	-70.455%
2026-03-20	15.4700	15.9700	15.4700	15.9700	+5.274%	6	2,167	-71.509%
2026-03-19	15.1700	15.1700	15.1700	15.1700	-2.066%	2	2,167	-70.007%
2026-03-16	15.4900	15.4900	15.4900	15.4900	+2.583%	7	2,167	-70.626%
2026-03-12	15.0000	15.1000	14.6600	15.1000	+4.861%	12	2,160	-69.868%
2026-03-11	14.4000	14.4000	14.4000	14.4000	+1.408%	1	2,148	-68.403%
2026-03-10	14.1800	14.2000	14.1800	14.2000	-1.252%	2	2,149	-67.958%
2026-03-06	14.3800	14.3800	14.3800	14.3800	+5.503%	1	2,150	-68.359%
2026-03-05	14.0400	14.0400	13.6300	13.6300	-18.383%	3	2,150	-66.618%
2026-03-02	16.7000	16.7000	16.7000	16.7000	-6.180%	2	2,149	-72.754%
2026-02-27	17.8000	17.8000	17.8000	17.8000	+3.488%	1	2,151	-74.438%
2026-02-26	17.9500	18.8500	17.2000	17.2000	+6.502%	133	2,152	-73.547%
2026-02-25	16.0000	16.4500	16.0000	16.1500	-4.381%	19	2,165	-71.827%
2026-02-24	16.6000	16.8900	16.6000	16.8900	+7.238%	6	2,165	-73.061%
2026-02-20	15.5800	15.8000	15.5800	15.7500	-6.250%	37	2,164	-71.111%
2026-02-17	16.8000	16.8000	16.8000	16.8000	+10.891%	900	2,131	-72.917%
2026-02-09	15.0000	15.1500	15.0000	15.1500	-14.888%	2	1,231	-69.967%
2026-02-05	17.1000	17.8000	17.1000	17.8000	-7.292%	251	1,231	-74.438%
2026-02-04	19.2000	19.2000	19.2000	19.2000	+4.575%	1	980	-76.302%
2026-02-03	18.3600	18.3600	18.3600	18.3600	+17.692%	1	979	-75.218%
2026-02-02	15.6000	15.6000	15.6000	15.6000	-0.952%	1	979	-70.833%
2026-01-28	15.7000	15.9500	15.7000	15.7500	-0.819%	223	979	-71.111%
2026-01-26	15.9000	15.9000	15.8800	15.8800	-2.397%	3	833	-71.348%
2026-01-22	15.5300	16.2700	15.4000	16.2700	+3.302%	13	833	-72.034%
2026-01-21	16.3000	16.7900	15.7500	15.7500	-3.077%	146	835	-71.111%
2026-01-08	16.2500	16.2500	16.2500	16.2500	+13.240%	2	801	-72.000%
2026-01-02	14.3500	14.3500	14.3500	14.3500	-2.712%	3	801	-68.293%
2025-12-30	14.7500	14.7500	14.7500	14.7500	+2.076%	1	801	-69.153%
2025-12-26	14.6000	14.6000	14.4500	14.4500	-1.163%	2	800	-68.512%
2025-12-24	14.6100	14.6200	14.6100	14.6200	-6.282%	3	799	-68.878%
2025-12-22	15.7000	15.8000	15.5500	15.6000	-9.565%	185	799	-70.833%
2025-12-18	17.2500	17.2500	17.2500	17.2500	-0.862%	1	813	-73.623%
2025-12-17	16.7300	17.4000	16.7300	17.4000	+6.422%	4	812	-73.851%
2025-12-15	15.2000	16.3500	15.2000	16.3500	+12.217%	13	812	-72.171%
2025-12-12	12.8500	14.5700	12.8500	14.5700	+24.000%	11	803	-68.771%
2025-12-11	11.7000	11.7500	11.7000	11.7500	-7.626%	16	792	-61.277%
2025-12-05	12.9000	12.9000	12.7000	12.7200	-8.159%	21	792	-64.230%
2025-12-01	14.0000	14.0000	13.8500	13.8500	+1.095%	3	792	-67.148%
2025-11-26	14.0000	14.0000	13.6000	13.7000	-10.458%	12	794	-66.788%
2025-11-24	15.9100	15.9100	15.3000	15.3000	-19.474%	54	794	-70.261%
2025-11-21	19.0000	19.0000	19.0000	19.0000	+27.346%	2	802	-76.053%
2025-11-20	14.4500	14.9200	14.2500	14.9200	-10.012%	3	802	-69.504%
2025-11-19	16.2000	16.5800	16.2000	16.5800	-7.374%	4	802	-72.557%
2025-11-18	17.9000	17.9000	17.9000	17.9000	+4.678%	5	803	-74.581%
2025-11-17	17.0000	17.1000	17.0000	17.1000	-1.441%	75	801	-73.392%
2025-11-07	16.8000	17.3500	16.8000	17.3500	+24.284%	7	755	-73.775%
2025-10-29	13.7400	13.9600	13.7400	13.9600	-4.710%	2	756	-67.407%
2025-10-28	14.8400	14.8400	14.6500	14.6500	-4.560%	3	756	-68.942%
2025-10-24	15.5500	15.6000	15.0500	15.3500	-10.181%	257	757	-70.358%
2025-10-21	16.7700	17.0900	16.7700	17.0900	-2.566%	2	541	-73.376%
2025-10-16	17.2900	17.5400	17.2900	17.5400	+1.977%	2	541	-74.059%
2025-10-14	17.0500	17.4000	17.0500	17.2000	+9.904%	4	541	-73.547%
2025-10-13	15.6500	15.6500	15.6500	15.6500	-1.572%	1	539	-70.927%
2025-10-09	15.9000	15.9000	15.9000	15.9000	+0.760%	1	538	-71.384%
2025-10-06	15.7800	15.7800	15.7800	15.7800	+2.136%	1	538	-71.166%
2025-10-03	15.4400	15.4500	15.4400	15.4500	-3.135%	3	537	-70.550%
2025-10-02	15.8500	15.9500	15.8500	15.9500	+2.113%	17	537	-71.473%
2025-09-25	15.3800	15.6200	15.3800	15.6200	+2.025%	2	525	-70.871%
2025-09-24	15.2500	15.3100	15.2500	15.3100	+5.368%	6	525	-70.281%
2025-09-22	14.3500	14.5500	14.3300	14.5300	+0.276%	4	520	-68.685%
2025-09-19	14.2400	14.4900	14.2400	14.4900	+2.331%	2	520	-68.599%
2025-09-17	13.6200	14.1600	13.6200	14.1600	+7.192%	14	520	-67.867%
2025-09-16	13.2100	13.2100	13.2100	13.2100	+0.076%	6	507	-65.556%
2025-09-15	13.2000	13.2000	13.2000	13.2000	+5.096%	1	501	-65.530%
2025-09-10	12.5600	12.5600	12.5600	12.5600	-10.157%	10	501	-63.774%
2025-09-09	13.2000	14.0000	13.2000	13.9800	+6.312%	16	511	-67.454%
2025-09-08	12.8500	13.1500	12.8500	13.1500	-4.364%	40	497	-65.399%
2025-09-05	12.5000	13.7500	12.5000	13.7500	-16.312%	3	513	-66.909%
2025-09-04	17.2900	17.2900	16.4300	16.4300	-8.417%	8	516	-72.307%
2025-09-03	17.9400	17.9400	17.9400	17.9400	-4.828%	1	513	-74.638%
2025-09-02	19.0000	19.0000	18.8200	18.8500	-0.737%	30	514	-75.862%
2025-08-29	18.7000	19.1000	18.7000	18.9900	+10.729%	7	491	-76.040%
2025-08-28	17.8000	17.8000	17.1500	17.1500	-10.909%	10	491	-73.469%
2025-08-27	19.2500	19.2500	19.2500	19.2500	-0.414%	1	501	-76.364%
2025-08-26	19.7500	19.7500	19.3000	19.3300	+0.416%	211	303	-76.461%
2025-08-25	19.2500	19.2500	19.2500	19.2500	-11.535%	2	303	-76.364%
2025-08-20	22.5000	22.5000	21.7600	21.7600	+5.631%	4	301	-79.090%
2025-08-19	20.3000	20.6000	20.3000	20.6000	+9.226%	16	299	-77.913%
2025-08-15	18.8600	18.8600	18.8600	18.8600	+4.141%	10	283	-75.875%
2025-08-13	17.8000	18.2500	17.7700	18.1100	-2.002%	11	283	-74.876%
2025-08-12	18.4800	18.4800	18.4800	18.4800	-3.599%	12	282	-75.379%
2025-08-08	19.3000	19.3000	19.1700	19.1700	-0.571%	3	294	-76.265%
2025-08-07	19.2800	19.2800	19.2800	19.2800	-0.619%	2	294	-76.400%
2025-08-06	19.8000	19.8000	19.4000	19.4000	-5.642%	98	292	-76.546%
2025-08-05	20.5000	20.5600	20.5000	20.5600	+2.035%	5	202	-77.870%
2025-08-04	20.1500	20.1500	20.1500	20.1500	-6.928%	1	197	-77.419%
2025-08-01	21.6500	21.6500	21.6500	21.6500	+13.947%	1	198	-78.984%
2025-07-31	19.0000	19.0000	19.0000	19.0000	-0.524%	1	197	-76.053%
2025-07-30	19.1000	19.1000	19.1000	19.1000	-0.261%	1	196	-76.178%
2025-07-28	19.1500	19.1500	19.1500	19.1500	-6.722%	12	197	-76.240%
2025-07-24	20.4300	20.5300	20.4200	20.5300	-7.020%	4	189	-77.837%
2025-07-18	22.0800	22.0800	22.0800	22.0800	-2.731%	5	188	-79.393%
2025-07-16	22.5000	22.7000	22.5000	22.7000	-5.535%	2	193	-79.956%
2025-07-14	24.0300	24.0300	24.0300	24.0300	+1.822%	1	191	-81.065%
2025-07-10	23.9000	23.9000	23.6000	23.6000	+0.426%	9	190	-80.720%
2025-07-09	23.8000	23.8000	23.3500	23.5000	-3.491%	4	181	-80.638%
2025-07-08	24.8000	24.8000	24.3500	24.3500	-1.217%	3	184	-81.314%
2025-07-07	24.1000	24.6500	24.1000	24.6500	-2.376%	2	181	-81.542%
2025-07-02	26.4000	26.4000	25.2500	25.2500	-4.717%	23	181	-81.980%
2025-07-01	26.4500	26.5000	26.2600	26.5000	+6.000%	21	197	-82.830%
2025-06-30	25.0000	25.0000	25.0000	25.0000	-5.660%	1	176	-81.800%
2025-06-25	26.5000	26.5000	26.5000	26.5000	-1.743%	1	175	-82.830%
2025-06-24	26.9700	26.9700	26.9700	26.9700	-7.479%	10	176	-83.129%
2025-06-16	29.1500	29.1500	29.1500	29.1500	-0.342%	2	166	-84.391%
2025-06-11	29.2500	29.2500	29.2500	29.2500	-2.500%	1	168	-84.444%
2025-06-06	29.1200	30.0000	29.1200	30.0000	+6.195%	16	169	-84.833%
2025-06-05	28.2500	28.2500	28.2500	28.2500	-1.568%	6	163	-83.894%
2025-06-04	28.1000	28.7000	28.1000	28.7000	-14.072%	4	157	-84.146%
2025-05-30	33.8000	33.8000	33.4000	33.4000	-5.382%	4	153	-86.377%
2025-05-21	35.3000	35.3000	35.3000	35.3000	-15.510%	5	151	-87.110%
2025-05-08	41.7800	41.7800	41.7800	41.7800	-7.156%	5	146	-89.110%
2025-05-06	45.9500	45.9500	45.0000	45.0000	+3.093%	80	141	-89.889%
2025-05-05	43.6500	43.6500	43.6500	43.6500	-0.023%	1	62	-89.576%
2025-05-01	43.6600	43.6600	43.6600	43.6600	-10.072%	1	62	-89.579%
2025-04-30	48.5500	48.5500	48.5500	48.5500	+4.634%	2	61	-90.628%
2025-04-25	46.5000	46.5000	46.4000	46.4000	0.000%	122	61	-90.194%