Dark

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

EOD

Jun 30, 2026

7.25-2.685%(-0.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	7.2500	7.2500	7.2500	7.2500	-2.685%	4	2,345	0.000%
2026-06-29	7.6300	7.6300	7.4500	7.4500	-4.487%	3	2,345	-2.685%
2026-06-26	7.8000	7.8000	7.8000	7.8000	+10.638%	2	2,346	-7.051%
2026-06-25	7.1000	7.1500	7.0500	7.0500	+0.858%	6	2,344	+2.837%
2026-06-23	7.2000	7.2000	6.9000	6.9900	+13.659%	8	2,341	+3.720%
2026-06-22	6.1500	6.1500	6.1500	6.1500	-6.818%	50	2,333	+17.886%
2026-06-18	6.3800	6.6000	6.3800	6.6000	-6.383%	3	2,282	+9.848%
2026-06-15	6.9500	7.0500	6.9500	7.0500	-8.560%	12	2,282	+2.837%
2026-06-12	7.7100	7.7100	7.7100	7.7100	-8.214%	2	2,294	-5.966%
2026-06-10	8.4000	8.4000	8.4000	8.4000	+17.483%	2	2,294	-13.690%
2026-06-09	7.1500	7.1500	7.1500	7.1500	+1.852%	1	2,293	+1.399%
2026-06-08	7.2000	7.2000	6.9000	7.0200	-10.573%	54	2,293	+3.276%
2026-06-05	7.2000	7.8500	7.2000	7.8500	+23.234%	34	2,347	-7.643%
2026-06-04	7.4000	7.4000	6.0000	6.3700	+15.818%	238	2,332	+13.815%
2026-06-03	5.6000	5.6000	5.3500	5.5000	-12.141%	42	2,192	+31.818%
2026-06-01	6.1500	6.2600	6.1500	6.2600	-2.946%	26	2,192	+15.815%
2026-05-29	6.3000	6.4700	6.3000	6.4500	-1.527%	34	2,166	+12.403%
2026-05-28	7.0500	7.0500	6.5500	6.5500	-6.429%	108	2,154	+10.687%
2026-05-27	7.0000	7.0000	7.0000	7.0000	+5.581%	10	2,206	+3.571%
2026-05-26	6.6800	6.6800	6.6000	6.6300	-6.620%	27	2,196	+9.351%
2026-05-22	7.2500	7.2500	7.1000	7.1000	-5.333%	12	2,181	+2.113%
2026-05-18	7.6000	7.6000	7.5000	7.5000	+4.167%	22	2,181	-3.333%
2026-05-15	7.2000	7.2000	7.2000	7.2000	+2.857%	22	2,179	+0.694%
2026-05-14	7.4000	7.4000	7.0000	7.0000	-6.040%	3	2,179	+3.571%
2026-05-12	7.4500	7.4500	7.4500	7.4500	+7.194%	1	2,175	-2.685%
2026-05-11	7.3500	7.3500	6.9500	6.9500	-5.954%	12	2,175	+4.317%
2026-05-08	7.3900	7.3900	7.3900	7.3900	+3.501%	2	2,163	-1.894%
2026-05-05	7.1400	7.1400	7.1400	7.1400	-3.514%	1	2,163	+1.541%
2026-05-04	7.4000	7.4000	7.4000	7.4000	+2.493%	4	2,162	-2.027%
2026-05-01	7.3500	7.3500	7.2200	7.2200	-15.059%	11	2,172	+0.416%
2026-04-28	8.5000	8.5000	8.5000	8.5000	+7.595%	1	2,172	-14.706%
2026-04-27	7.9000	7.9000	7.9000	7.9000	+1.935%	10	2,173	-8.228%
2026-04-23	7.9000	7.9000	7.7500	7.7500	-3.125%	6	2,163	-6.452%
2026-04-22	8.2000	8.2000	8.0000	8.0000	-6.323%	2	2,169	-9.375%
2026-04-21	8.4900	8.5400	8.4900	8.5400	0.000%	6	2,164	-15.105%
2026-04-20	8.5400	8.6800	8.5400	8.5400	-1.726%	5	2,164	-15.105%
2026-04-16	8.7500	8.7500	8.6900	8.6900	-4.505%	6	2,165	-16.571%
2026-04-15	9.4000	9.4000	9.1000	9.1000	-5.208%	3	2,159	-20.330%
2026-04-14	9.7400	9.7400	9.6000	9.6000	-1.538%	3	2,160	-24.479%
2026-04-13	9.7500	9.7500	9.7500	9.7500	-9.722%	2	2,163	-25.641%
2026-04-10	10.8000	10.8000	10.5500	10.8000	-7.692%	22	2,163	-32.870%
2026-04-09	11.1500	11.7000	11.1500	11.7000	-2.905%	10	2,175	-38.034%
2026-04-08	12.0500	12.0500	12.0500	12.0500	-18.581%	1	2,174	-39.834%
2026-04-06	15.1000	15.1600	14.8000	14.8000	-7.500%	23	2,174	-51.014%
2026-04-02	16.0000	16.0000	16.0000	16.0000	+8.622%	1	2,161	-54.688%
2026-04-01	14.9500	14.9500	14.7300	14.7300	-4.660%	16	2,161	-50.781%
2026-03-31	15.8000	15.8000	15.4500	15.4500	-14.876%	15	2,177	-53.074%
2026-03-30	18.1500	18.1500	18.1500	18.1500	+5.523%	1	2,162	-60.055%
2026-03-27	17.0500	17.8800	17.0500	17.2000	+5.521%	22	2,162	-57.849%
2026-03-26	15.4300	16.3000	15.4300	16.3000	+8.522%	13	2,160	-55.521%
2026-03-25	14.8500	15.0200	14.8500	15.0200	-2.468%	2	2,167	-51.731%
2026-03-24	15.4000	15.4000	15.4000	15.4000	-3.569%	1	2,168	-52.922%
2026-03-20	15.4700	15.9700	15.4700	15.9700	+5.274%	6	2,167	-54.602%
2026-03-19	15.1700	15.1700	15.1700	15.1700	-2.066%	2	2,167	-52.208%
2026-03-16	15.4900	15.4900	15.4900	15.4900	+2.583%	7	2,167	-53.196%
2026-03-12	15.0000	15.1000	14.6600	15.1000	+4.861%	12	2,160	-51.987%
2026-03-11	14.4000	14.4000	14.4000	14.4000	+1.408%	1	2,148	-49.653%
2026-03-10	14.1800	14.2000	14.1800	14.2000	-1.252%	2	2,149	-48.944%
2026-03-06	14.3800	14.3800	14.3800	14.3800	+5.503%	1	2,150	-49.583%
2026-03-05	14.0400	14.0400	13.6300	13.6300	-18.383%	3	2,150	-46.809%
2026-03-02	16.7000	16.7000	16.7000	16.7000	-6.180%	2	2,149	-56.587%
2026-02-27	17.8000	17.8000	17.8000	17.8000	+3.488%	1	2,151	-59.270%
2026-02-26	17.9500	18.8500	17.2000	17.2000	+6.502%	133	2,152	-57.849%
2026-02-25	16.0000	16.4500	16.0000	16.1500	-4.381%	19	2,165	-55.108%
2026-02-24	16.6000	16.8900	16.6000	16.8900	+7.238%	6	2,165	-57.075%
2026-02-20	15.5800	15.8000	15.5800	15.7500	-6.250%	37	2,164	-53.968%
2026-02-17	16.8000	16.8000	16.8000	16.8000	+10.891%	900	2,131	-56.845%
2026-02-09	15.0000	15.1500	15.0000	15.1500	-14.888%	2	1,231	-52.145%
2026-02-05	17.1000	17.8000	17.1000	17.8000	-7.292%	251	1,231	-59.270%
2026-02-04	19.2000	19.2000	19.2000	19.2000	+4.575%	1	980	-62.240%
2026-02-03	18.3600	18.3600	18.3600	18.3600	+17.692%	1	979	-60.512%
2026-02-02	15.6000	15.6000	15.6000	15.6000	-0.952%	1	979	-53.526%
2026-01-28	15.7000	15.9500	15.7000	15.7500	-0.819%	223	979	-53.968%
2026-01-26	15.9000	15.9000	15.8800	15.8800	-2.397%	3	833	-54.345%
2026-01-22	15.5300	16.2700	15.4000	16.2700	+3.302%	13	833	-55.439%
2026-01-21	16.3000	16.7900	15.7500	15.7500	-3.077%	146	835	-53.968%
2026-01-08	16.2500	16.2500	16.2500	16.2500	+13.240%	2	801	-55.385%
2026-01-02	14.3500	14.3500	14.3500	14.3500	-2.712%	3	801	-49.477%
2025-12-30	14.7500	14.7500	14.7500	14.7500	+2.076%	1	801	-50.847%
2025-12-26	14.6000	14.6000	14.4500	14.4500	-1.163%	2	800	-49.827%
2025-12-24	14.6100	14.6200	14.6100	14.6200	-6.282%	3	799	-50.410%
2025-12-22	15.7000	15.8000	15.5500	15.6000	-9.565%	185	799	-53.526%
2025-12-18	17.2500	17.2500	17.2500	17.2500	-0.862%	1	813	-57.971%
2025-12-17	16.7300	17.4000	16.7300	17.4000	+6.422%	4	812	-58.333%
2025-12-15	15.2000	16.3500	15.2000	16.3500	+12.217%	13	812	-55.657%
2025-12-12	12.8500	14.5700	12.8500	14.5700	+24.000%	11	803	-50.240%
2025-12-11	11.7000	11.7500	11.7000	11.7500	-7.626%	16	792	-38.298%
2025-12-05	12.9000	12.9000	12.7000	12.7200	-8.159%	21	792	-43.003%
2025-12-01	14.0000	14.0000	13.8500	13.8500	+1.095%	3	792	-47.653%
2025-11-26	14.0000	14.0000	13.6000	13.7000	-10.458%	12	794	-47.080%
2025-11-24	15.9100	15.9100	15.3000	15.3000	-19.474%	54	794	-52.614%
2025-11-21	19.0000	19.0000	19.0000	19.0000	+27.346%	2	802	-61.842%
2025-11-20	14.4500	14.9200	14.2500	14.9200	-10.012%	3	802	-51.408%
2025-11-19	16.2000	16.5800	16.2000	16.5800	-7.374%	4	802	-56.273%
2025-11-18	17.9000	17.9000	17.9000	17.9000	+4.678%	5	803	-59.497%
2025-11-17	17.0000	17.1000	17.0000	17.1000	-1.441%	75	801	-57.602%
2025-11-07	16.8000	17.3500	16.8000	17.3500	+24.284%	7	755	-58.213%
2025-10-29	13.7400	13.9600	13.7400	13.9600	-4.710%	2	756	-48.066%
2025-10-28	14.8400	14.8400	14.6500	14.6500	-4.560%	3	756	-50.512%
2025-10-24	15.5500	15.6000	15.0500	15.3500	-10.181%	257	757	-52.769%
2025-10-21	16.7700	17.0900	16.7700	17.0900	-2.566%	2	541	-57.578%
2025-10-16	17.2900	17.5400	17.2900	17.5400	+1.977%	2	541	-58.666%
2025-10-14	17.0500	17.4000	17.0500	17.2000	+9.904%	4	541	-57.849%
2025-10-13	15.6500	15.6500	15.6500	15.6500	-1.572%	1	539	-53.674%
2025-10-09	15.9000	15.9000	15.9000	15.9000	+0.760%	1	538	-54.403%
2025-10-06	15.7800	15.7800	15.7800	15.7800	+2.136%	1	538	-54.056%
2025-10-03	15.4400	15.4500	15.4400	15.4500	-3.135%	3	537	-53.074%
2025-10-02	15.8500	15.9500	15.8500	15.9500	+2.113%	17	537	-54.545%
2025-09-25	15.3800	15.6200	15.3800	15.6200	+2.025%	2	525	-53.585%
2025-09-24	15.2500	15.3100	15.2500	15.3100	+5.368%	6	525	-52.645%
2025-09-22	14.3500	14.5500	14.3300	14.5300	+0.276%	4	520	-50.103%
2025-09-19	14.2400	14.4900	14.2400	14.4900	+2.331%	2	520	-49.965%
2025-09-17	13.6200	14.1600	13.6200	14.1600	+7.192%	14	520	-48.799%
2025-09-16	13.2100	13.2100	13.2100	13.2100	+0.076%	6	507	-45.117%
2025-09-15	13.2000	13.2000	13.2000	13.2000	+5.096%	1	501	-45.076%
2025-09-10	12.5600	12.5600	12.5600	12.5600	-10.157%	10	501	-42.277%
2025-09-09	13.2000	14.0000	13.2000	13.9800	+6.312%	16	511	-48.140%
2025-09-08	12.8500	13.1500	12.8500	13.1500	-4.364%	40	497	-44.867%
2025-09-05	12.5000	13.7500	12.5000	13.7500	-16.312%	3	513	-47.273%
2025-09-04	17.2900	17.2900	16.4300	16.4300	-8.417%	8	516	-55.873%
2025-09-03	17.9400	17.9400	17.9400	17.9400	-4.828%	1	513	-59.588%
2025-09-02	19.0000	19.0000	18.8200	18.8500	-0.737%	30	514	-61.538%
2025-08-29	18.7000	19.1000	18.7000	18.9900	+10.729%	7	491	-61.822%
2025-08-28	17.8000	17.8000	17.1500	17.1500	-10.909%	10	491	-57.726%
2025-08-27	19.2500	19.2500	19.2500	19.2500	-0.414%	1	501	-62.338%
2025-08-26	19.7500	19.7500	19.3000	19.3300	+0.416%	211	303	-62.494%
2025-08-25	19.2500	19.2500	19.2500	19.2500	-11.535%	2	303	-62.338%
2025-08-20	22.5000	22.5000	21.7600	21.7600	+5.631%	4	301	-66.682%
2025-08-19	20.3000	20.6000	20.3000	20.6000	+9.226%	16	299	-64.806%
2025-08-15	18.8600	18.8600	18.8600	18.8600	+4.141%	10	283	-61.559%
2025-08-13	17.8000	18.2500	17.7700	18.1100	-2.002%	11	283	-59.967%
2025-08-12	18.4800	18.4800	18.4800	18.4800	-3.599%	12	282	-60.768%
2025-08-08	19.3000	19.3000	19.1700	19.1700	-0.571%	3	294	-62.180%
2025-08-07	19.2800	19.2800	19.2800	19.2800	-0.619%	2	294	-62.396%
2025-08-06	19.8000	19.8000	19.4000	19.4000	-5.642%	98	292	-62.629%
2025-08-05	20.5000	20.5600	20.5000	20.5600	+2.035%	5	202	-64.737%
2025-08-04	20.1500	20.1500	20.1500	20.1500	-6.928%	1	197	-64.020%
2025-08-01	21.6500	21.6500	21.6500	21.6500	+13.947%	1	198	-66.513%
2025-07-31	19.0000	19.0000	19.0000	19.0000	-0.524%	1	197	-61.842%
2025-07-30	19.1000	19.1000	19.1000	19.1000	-0.261%	1	196	-62.042%
2025-07-28	19.1500	19.1500	19.1500	19.1500	-6.722%	12	197	-62.141%
2025-07-24	20.4300	20.5300	20.4200	20.5300	-7.020%	4	189	-64.686%
2025-07-18	22.0800	22.0800	22.0800	22.0800	-2.731%	5	188	-67.165%
2025-07-16	22.5000	22.7000	22.5000	22.7000	-5.535%	2	193	-68.062%
2025-07-14	24.0300	24.0300	24.0300	24.0300	+1.822%	1	191	-69.829%
2025-07-10	23.9000	23.9000	23.6000	23.6000	+0.426%	9	190	-69.280%
2025-07-09	23.8000	23.8000	23.3500	23.5000	-3.491%	4	181	-69.149%
2025-07-08	24.8000	24.8000	24.3500	24.3500	-1.217%	3	184	-70.226%
2025-07-07	24.1000	24.6500	24.1000	24.6500	-2.376%	2	181	-70.588%
2025-07-02	26.4000	26.4000	25.2500	25.2500	-4.717%	23	181	-71.287%
2025-07-01	26.4500	26.5000	26.2600	26.5000	+6.000%	21	197	-72.642%
2025-06-30	25.0000	25.0000	25.0000	25.0000	-5.660%	1	176	-71.000%
2025-06-25	26.5000	26.5000	26.5000	26.5000	-1.743%	1	175	-72.642%
2025-06-24	26.9700	26.9700	26.9700	26.9700	-7.479%	10	176	-73.118%
2025-06-16	29.1500	29.1500	29.1500	29.1500	-0.342%	2	166	-75.129%
2025-06-11	29.2500	29.2500	29.2500	29.2500	-2.500%	1	168	-75.214%
2025-06-06	29.1200	30.0000	29.1200	30.0000	+6.195%	16	169	-75.833%
2025-06-05	28.2500	28.2500	28.2500	28.2500	-1.568%	6	163	-74.336%
2025-06-04	28.1000	28.7000	28.1000	28.7000	-14.072%	4	157	-74.739%
2025-05-30	33.8000	33.8000	33.4000	33.4000	-5.382%	4	153	-78.293%
2025-05-21	35.3000	35.3000	35.3000	35.3000	-15.510%	5	151	-79.462%
2025-05-08	41.7800	41.7800	41.7800	41.7800	-7.156%	5	146	-82.647%
2025-05-06	45.9500	45.9500	45.0000	45.0000	+3.093%	80	141	-83.889%
2025-05-05	43.6500	43.6500	43.6500	43.6500	-0.023%	1	62	-83.391%
2025-05-01	43.6600	43.6600	43.6600	43.6600	-10.072%	1	62	-83.394%
2025-04-30	48.5500	48.5500	48.5500	48.5500	+4.634%	2	61	-85.067%
2025-04-25	46.5000	46.5000	46.4000	46.4000	0.000%	122	61	-84.375%