Dark

AVGO20270617P220
AVGO Jun 17 2027 220.00 Put (AVGO270617P00220000)
option OPRA

EOD

Jul 1, 2026

10.83-1.545%(-0.17)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.7500	10.8300	10.7500	10.8300	-1.545%	5	1,282	0.000%
2026-06-29	10.5500	11.0000	10.5500	11.0000	+12.474%	2	1,277	-1.545%
2026-06-24	9.7800	9.7800	9.7800	9.7800	+0.308%	5	1,277	+10.736%
2026-06-23	9.8000	9.8000	9.7500	9.7500	+9.551%	75	1,273	+11.077%
2026-06-18	8.9000	8.9000	8.9000	8.9000	-6.611%	1	1,198	+21.685%
2026-06-17	9.3500	9.5300	9.3500	9.5300	-2.755%	6	1,198	+13.641%
2026-06-15	9.8000	9.8000	9.8000	9.8000	-8.240%	1	1,192	+10.510%
2026-06-11	11.1000	11.2000	10.6100	10.6800	-7.931%	63	1,193	+1.404%
2026-06-10	11.4900	11.6000	11.3100	11.6000	+22.363%	14	1,186	-6.638%
2026-06-08	10.0000	10.0000	9.4800	9.4800	-14.440%	3	1,186	+14.241%
2026-06-05	10.4300	11.0800	10.4300	11.0800	+17.373%	5	1,185	-2.256%
2026-06-04	8.8500	10.5700	8.8500	9.4400	+27.568%	33	1,181	+14.725%
2026-06-03	7.4000	7.4000	7.4000	7.4000	-6.918%	2	1,155	+46.351%
2026-06-02	8.2700	8.2700	7.9500	7.9500	-12.252%	13	1,154	+36.226%
2026-05-28	9.0600	9.0600	9.0600	9.0600	-0.984%	1	1,149	+19.536%
2026-05-26	8.8500	9.1500	8.8500	9.1500	-8.040%	36	1,148	+18.361%
2026-05-22	9.9500	9.9500	9.9500	9.9500	-2.163%	15	1,151	+8.844%
2026-05-20	10.1700	10.1700	10.1700	10.1700	+5.938%	1	1,151	+6.490%
2026-05-15	9.6000	9.6000	9.6000	9.6000	+4.348%	1	1,151	+12.813%
2026-05-14	9.2000	9.2000	9.2000	9.2000	-4.067%	3	1,150	+17.717%
2026-05-11	9.8500	9.8500	9.5900	9.5900	-7.343%	8	1,147	+12.930%
2026-05-08	10.3500	10.3500	10.3500	10.3500	+8.947%	2	1,152	+4.638%
2026-05-06	9.5000	9.5000	9.5000	9.5000	-1.042%	7	1,150	+14.000%
2026-05-05	9.6000	9.6000	9.6000	9.6000	-1.941%	1	1,148	+12.813%
2026-05-01	9.7900	9.7900	9.7900	9.7900	-1.805%	2	1,150	+10.623%
2026-04-30	9.9700	9.9700	9.9700	9.9700	-8.950%	2	1,150	+8.626%
2026-04-29	10.9500	10.9500	10.9500	10.9500	-8.445%	1	1,151	-1.096%
2026-04-28	11.9600	11.9600	11.9600	11.9600	+9.224%	1	1,150	-9.448%
2026-04-24	10.8100	11.0700	10.8100	10.9500	+3.791%	272	1,150	-1.096%
2026-04-23	10.4100	10.5500	10.4100	10.5500	-4.265%	5	1,399	+2.654%
2026-04-22	11.0200	11.0200	11.0200	11.0200	-3.333%	1	1,398	-1.724%
2026-04-20	11.3000	11.4000	11.3000	11.4000	-0.175%	3	1,397	-5.000%
2026-04-17	11.4200	11.4200	11.4200	11.4200	-8.273%	1	1,396	-5.166%
2026-04-15	12.4500	12.4500	12.4500	12.4500	-5.323%	100	1,395	-13.012%
2026-04-14	13.1500	13.1500	13.1500	13.1500	-1.866%	330	1,495	-17.643%
2026-04-13	14.2000	14.2700	13.3000	13.4000	-7.266%	286	1,795	-19.179%
2026-04-10	14.8500	14.8500	14.1500	14.4500	-8.544%	17	1,544	-25.052%
2026-04-09	15.8000	15.8000	15.8000	15.8000	-1.863%	1	1,543	-31.456%
2026-04-08	15.2500	16.1000	15.2500	16.1000	-12.262%	11	1,544	-32.733%
2026-04-07	18.3500	18.3500	18.3500	18.3500	-8.706%	23	1,543	-40.981%
2026-04-06	20.2000	20.2000	20.1000	20.1000	-4.057%	4	1,538	-46.119%
2026-04-02	20.7500	20.9500	20.7500	20.9500	-15.354%	2	1,538	-48.305%
2026-03-30	23.8500	24.8000	23.8500	24.7500	+15.063%	181	1,538	-56.242%
2026-03-26	21.1500	21.5100	21.1500	21.5100	+12.324%	282	1,537	-49.651%
2026-03-23	19.1500	19.1500	19.1500	19.1500	-7.711%	1	1,255	-43.446%
2026-03-18	20.7500	20.7500	20.7500	20.7500	-3.935%	1	1,255	-47.807%
2026-03-13	21.6000	21.6000	21.6000	21.6000	+15.508%	2	1,255	-49.861%
2026-03-05	18.7000	18.7000	18.7000	18.7000	-15.576%	1	1,253	-42.086%
2026-03-02	22.1500	22.1500	22.1500	22.1500	+4.481%	38	1,254	-51.106%
2026-02-19	21.1500	21.2500	21.1500	21.2000	-18.774%	228	1,254	-48.915%
2026-02-04	25.8000	26.1000	25.8000	26.1000	+27.941%	152	1,219	-58.506%
2026-02-02	20.4000	20.4000	20.4000	20.4000	-0.391%	2	1,067	-46.912%
2026-01-30	20.4800	20.4800	20.4800	20.4800	-1.869%	10	1,069	-47.119%
2026-01-28	20.8500	20.8700	20.8500	20.8700	-2.522%	2	1,079	-48.107%
2026-01-26	21.4100	21.4100	21.4100	21.4100	-4.420%	10	1,078	-49.416%
2026-01-23	23.1200	23.1500	22.4000	22.4000	+6.010%	5	1,068	-51.652%
2026-01-21	21.1300	21.1300	21.1300	21.1300	+0.619%	1	1,065	-48.746%
2026-01-14	20.9500	21.0000	20.9500	21.0000	+15.702%	2	1,064	-48.429%
2026-01-13	18.1500	18.1500	18.1500	18.1500	-7.398%	1	1,064	-40.331%
2026-01-09	19.6000	19.6000	19.6000	19.6000	-5.995%	1	1,063	-44.745%
2026-01-08	21.0500	21.0500	20.6000	20.8500	+10.845%	357	1,064	-48.058%
2026-01-02	18.8100	18.8100	18.8100	18.8100	-2.286%	1	763	-42.424%
2025-12-30	19.2000	19.2500	19.2000	19.2500	-5.868%	2	762	-43.740%
2025-12-23	20.4500	20.4500	20.4500	20.4500	-1.255%	2	761	-47.042%
2025-12-22	20.7100	20.7100	20.7100	20.7100	-10.152%	2	761	-47.706%
2025-12-18	23.0500	23.0500	23.0500	23.0500	-1.706%	2	761	-53.015%
2025-12-17	23.4000	23.4500	23.4000	23.4500	+9.070%	10	759	-53.817%
2025-12-15	20.7000	21.5000	20.7000	21.5000	+11.688%	255	759	-49.628%
2025-12-12	19.2000	19.2500	19.0000	19.2500	+17.378%	26	559	-43.740%
2025-12-08	15.8500	16.4000	15.8500	16.4000	-3.359%	11	533	-33.963%
2025-12-05	16.6800	16.9700	16.6800	16.9700	-7.671%	2	544	-36.181%
2025-12-03	18.3800	18.3800	18.3800	18.3800	-17.356%	10	544	-41.077%
2025-11-18	22.2400	22.2400	22.2400	22.2400	+4.906%	7	534	-51.304%
2025-11-17	21.4000	21.4000	21.2000	21.2000	-7.786%	114	536	-48.915%
2025-11-07	22.9900	22.9900	22.9900	22.9900	+22.941%	10	431	-52.893%
2025-10-29	18.7000	18.7000	18.7000	18.7000	-1.682%	1	421	-42.086%
2025-10-28	19.2000	19.2000	19.0200	19.0200	-13.585%	67	422	-43.060%
2025-10-21	22.0100	22.0100	22.0100	22.0100	+4.214%	10	357	-50.795%
2025-10-20	21.2300	21.2700	21.1200	21.1200	-5.672%	130	347	-48.722%
2025-10-16	22.2900	22.5400	22.1600	22.3900	+6.366%	4	347	-51.630%
2025-10-15	21.0500	21.0500	21.0500	21.0500	-0.801%	2	347	-48.551%
2025-10-08	21.2200	21.2200	21.2200	21.2200	+4.790%	20	349	-48.963%
2025-10-02	19.9700	20.2500	19.9700	20.2500	-6.032%	2	329	-46.519%
2025-09-30	21.5500	21.5500	21.5500	21.5500	+4.612%	2	329	-49.745%
2025-09-25	20.6000	20.6000	20.6000	20.6000	+7.684%	1	327	-47.427%
2025-09-22	18.9300	19.1300	18.9300	19.1300	+0.684%	2	328	-43.387%
2025-09-19	18.8200	19.0000	18.8200	19.0000	+2.703%	2	328	-43.000%
2025-09-09	17.8000	18.5000	17.8000	18.5000	+5.714%	13	328	-41.459%
2025-09-08	17.5000	17.5000	17.5000	17.5000	-4.632%	1	315	-38.114%
2025-09-05	16.4500	18.3500	16.4500	18.3500	-22.899%	16	315	-40.981%
2025-09-03	23.8000	23.8000	23.8000	23.8000	-6.077%	1	319	-54.496%
2025-08-29	25.0900	25.3400	24.8500	25.3400	+10.558%	133	187	-57.261%
2025-08-28	23.2900	23.2900	22.9200	22.9200	-11.574%	9	187	-52.749%
2025-08-22	27.2000	27.2000	25.9200	25.9200	-4.741%	6	184	-58.218%
2025-08-20	27.1300	27.2100	27.1300	27.2100	+8.191%	2	178	-60.198%
2025-08-18	25.7000	25.7000	25.1500	25.1500	+2.319%	13	178	-56.938%
2025-08-15	24.5800	24.5800	24.5800	24.5800	-7.663%	6	165	-55.940%
2025-08-05	26.6200	26.6200	26.6200	26.6200	-4.929%	1	165	-59.316%
2025-08-01	28.0000	28.0000	28.0000	28.0000	+9.804%	70	164	-61.321%
2025-07-29	25.4000	25.5000	25.4000	25.5000	-3.592%	2	115	-57.529%
2025-07-24	26.4400	26.4500	26.4300	26.4500	-1.453%	3	115	-59.055%
2025-07-21	26.8400	26.8400	26.8400	26.8400	-6.416%	2	115	-59.650%
2025-07-15	28.6800	28.6800	28.6800	28.6800	-4.559%	1	113	-62.238%
2025-07-14	30.0500	30.0500	30.0500	30.0500	-4.664%	80	114	-63.960%
2025-07-08	31.3800	31.5400	31.3800	31.5200	-5.770%	11	42	-65.641%
2025-07-02	33.4500	33.4500	33.4500	33.4500	-0.742%	2	36	-67.623%
2025-07-01	33.7000	33.7000	33.7000	33.7000	+6.075%	1	34	-67.864%
2025-06-30	32.0000	32.4000	31.7700	31.7700	-6.942%	23	33	-65.911%
2025-06-25	33.8000	34.1400	33.8000	34.1400	-7.530%	3	30	-68.278%
2025-06-12	36.9200	36.9200	36.9200	36.9200	-6.413%	1	27	-70.666%
2025-06-09	39.6100	39.6100	39.4500	39.4500	+8.141%	6	27	-72.548%
2025-06-04	36.4800	36.4800	36.4800	36.4800	-4.000%	4	27	-70.313%
2025-06-03	38.0000	38.0000	38.0000	38.0000	-3.797%	10	27	-71.500%
2025-06-02	39.2000	39.5000	39.2000	39.5000	-5.253%	10	37	-72.582%
2025-05-29	41.6900	41.6900	41.6900	41.6900	-0.785%	1	33	-74.023%
2025-05-28	42.0200	42.0200	42.0200	42.0200	-5.996%	2	33	-74.227%
2025-05-21	44.7000	44.7000	44.7000	44.7000	+1.085%	5	33	-75.772%
2025-05-14	44.1500	44.2200	44.1500	44.2200	+1.772%	10	28	-75.509%
2025-05-13	46.6000	46.6000	43.4500	43.4500	-9.328%	3	38	-75.075%
2025-05-12	48.4500	49.3500	47.6700	47.9200	-11.928%	13	36	-77.400%
2025-05-05	54.5000	54.5000	54.4100	54.4100	0.000%	26	26	-80.096%