Dark

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

EOD

Aug 20, 2026

6.72-4.137%(-0.29)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.8500	6.9000	6.7200	6.7200	-4.137%	96	1,509	0.000%
2026-08-19	7.6500	7.6500	7.0000	7.0100	+9.190%	5	1,417	-4.137%
2026-08-18	6.4200	6.4200	6.4200	6.4200	+11.652%	1	1,415	+4.673%
2026-08-17	5.6500	5.7500	5.6500	5.7500	-8.730%	2	1,414	+16.870%
2026-08-14	6.0500	6.3000	6.0000	6.3000	+23.529%	4	1,414	+6.667%
2026-08-13	5.1000	5.1500	5.1000	5.1000	-0.391%	57	1,410	+31.765%
2026-08-12	5.1500	5.1500	5.1200	5.1200	-8.571%	4	1,409	+31.250%
2026-08-11	5.6000	5.6000	5.6000	5.6000	-0.885%	2	1,412	+20.000%
2026-08-10	5.7500	5.7900	5.6500	5.6500	-7.377%	41	1,412	+18.938%
2026-08-07	6.1000	6.1000	6.1000	6.1000	-11.466%	1	1,411	+10.164%
2026-08-06	6.8900	6.8900	6.8900	6.8900	-3.636%	1	1,410	-2.467%
2026-08-05	7.2000	7.2700	7.1500	7.1500	-2.721%	45	1,409	-6.014%
2026-08-04	7.4900	7.4900	7.3000	7.3500	-12.500%	3	1,410	-8.571%
2026-08-03	8.4000	8.4000	8.4000	8.4000	-3.448%	3	1,412	-20.000%
2026-07-31	8.8700	8.9200	8.7000	8.7000	-3.333%	5	1,415	-22.759%
2026-07-30	9.0500	9.1500	9.0000	9.0000	-4.051%	78	1,411	-25.333%
2026-07-28	9.3500	9.3800	9.3500	9.3800	-3.795%	18	1,333	-28.358%
2026-07-24	9.7500	9.7500	9.7500	9.7500	+2.094%	1	1,325	-31.077%
2026-07-23	9.5500	9.5500	9.5500	9.5500	-1.850%	1	1,324	-29.634%
2026-07-21	9.7300	9.7300	9.7300	9.7300	-4.138%	1	1,323	-30.935%
2026-07-20	10.1500	10.1500	10.1500	10.1500	-6.019%	22	1,324	-33.793%
2026-07-17	10.9000	10.9500	10.7500	10.8000	+1.887%	17	1,302	-37.778%
2026-07-16	10.6000	10.6000	10.6000	10.6000	+11.579%	1	1,289	-36.604%
2026-07-14	9.4500	9.5000	9.3500	9.5000	+5.556%	8	1,288	-29.263%
2026-07-09	9.0000	9.0000	9.0000	9.0000	-8.163%	1	1,290	-25.333%
2026-07-08	9.6500	9.8000	9.5000	9.8000	-8.068%	175	1,291	-31.429%
2026-07-07	11.2200	11.2200	10.6600	10.6600	-11.167%	21	1,294	-36.961%
2026-07-02	11.9000	12.0000	11.9000	12.0000	+10.803%	9	1,282	-44.000%
2026-07-01	10.7500	10.8300	10.7500	10.8300	-1.545%	5	1,282	-37.950%
2026-06-29	10.5500	11.0000	10.5500	11.0000	+12.474%	2	1,277	-38.909%
2026-06-24	9.7800	9.7800	9.7800	9.7800	+0.308%	5	1,277	-31.288%
2026-06-23	9.8000	9.8000	9.7500	9.7500	+9.551%	75	1,273	-31.077%
2026-06-18	8.9000	8.9000	8.9000	8.9000	-6.611%	1	1,198	-24.494%
2026-06-17	9.3500	9.5300	9.3500	9.5300	-2.755%	6	1,198	-29.486%
2026-06-15	9.8000	9.8000	9.8000	9.8000	-8.240%	1	1,192	-31.429%
2026-06-11	11.1000	11.2000	10.6100	10.6800	-7.931%	63	1,193	-37.079%
2026-06-10	11.4900	11.6000	11.3100	11.6000	+22.363%	14	1,186	-42.069%
2026-06-08	10.0000	10.0000	9.4800	9.4800	-14.440%	3	1,186	-29.114%
2026-06-05	10.4300	11.0800	10.4300	11.0800	+17.373%	5	1,185	-39.350%
2026-06-04	8.8500	10.5700	8.8500	9.4400	+27.568%	33	1,181	-28.814%
2026-06-03	7.4000	7.4000	7.4000	7.4000	-6.918%	2	1,155	-9.189%
2026-06-02	8.2700	8.2700	7.9500	7.9500	-12.252%	13	1,154	-15.472%
2026-05-28	9.0600	9.0600	9.0600	9.0600	-0.984%	1	1,149	-25.828%
2026-05-26	8.8500	9.1500	8.8500	9.1500	-8.040%	36	1,148	-26.557%
2026-05-22	9.9500	9.9500	9.9500	9.9500	-2.163%	15	1,151	-32.462%
2026-05-20	10.1700	10.1700	10.1700	10.1700	+5.938%	1	1,151	-33.923%
2026-05-15	9.6000	9.6000	9.6000	9.6000	+4.348%	1	1,151	-30.000%
2026-05-14	9.2000	9.2000	9.2000	9.2000	-4.067%	3	1,150	-26.957%
2026-05-11	9.8500	9.8500	9.5900	9.5900	-7.343%	8	1,147	-29.927%
2026-05-08	10.3500	10.3500	10.3500	10.3500	+8.947%	2	1,152	-35.072%
2026-05-06	9.5000	9.5000	9.5000	9.5000	-1.042%	7	1,150	-29.263%
2026-05-05	9.6000	9.6000	9.6000	9.6000	-1.941%	1	1,148	-30.000%
2026-05-01	9.7900	9.7900	9.7900	9.7900	-1.805%	2	1,150	-31.359%
2026-04-30	9.9700	9.9700	9.9700	9.9700	-8.950%	2	1,150	-32.598%
2026-04-29	10.9500	10.9500	10.9500	10.9500	-8.445%	1	1,151	-38.630%
2026-04-28	11.9600	11.9600	11.9600	11.9600	+9.224%	1	1,150	-43.813%
2026-04-24	10.8100	11.0700	10.8100	10.9500	+3.791%	272	1,150	-38.630%
2026-04-23	10.4100	10.5500	10.4100	10.5500	-4.265%	5	1,399	-36.303%
2026-04-22	11.0200	11.0200	11.0200	11.0200	-3.333%	1	1,398	-39.020%
2026-04-20	11.3000	11.4000	11.3000	11.4000	-0.175%	3	1,397	-41.053%
2026-04-17	11.4200	11.4200	11.4200	11.4200	-8.273%	1	1,396	-41.156%
2026-04-15	12.4500	12.4500	12.4500	12.4500	-5.323%	100	1,395	-46.024%
2026-04-14	13.1500	13.1500	13.1500	13.1500	-1.866%	330	1,495	-48.897%
2026-04-13	14.2000	14.2700	13.3000	13.4000	-7.266%	286	1,795	-49.851%
2026-04-10	14.8500	14.8500	14.1500	14.4500	-8.544%	17	1,544	-53.495%
2026-04-09	15.8000	15.8000	15.8000	15.8000	-1.863%	1	1,543	-57.468%
2026-04-08	15.2500	16.1000	15.2500	16.1000	-12.262%	11	1,544	-58.261%
2026-04-07	18.3500	18.3500	18.3500	18.3500	-8.706%	23	1,543	-63.379%
2026-04-06	20.2000	20.2000	20.1000	20.1000	-4.057%	4	1,538	-66.567%
2026-04-02	20.7500	20.9500	20.7500	20.9500	-15.354%	2	1,538	-67.924%
2026-03-30	23.8500	24.8000	23.8500	24.7500	+15.063%	181	1,538	-72.848%
2026-03-26	21.1500	21.5100	21.1500	21.5100	+12.324%	282	1,537	-68.759%
2026-03-23	19.1500	19.1500	19.1500	19.1500	-7.711%	1	1,255	-64.909%
2026-03-18	20.7500	20.7500	20.7500	20.7500	-3.935%	1	1,255	-67.614%
2026-03-13	21.6000	21.6000	21.6000	21.6000	+15.508%	2	1,255	-68.889%
2026-03-05	18.7000	18.7000	18.7000	18.7000	-15.576%	1	1,253	-64.064%
2026-03-02	22.1500	22.1500	22.1500	22.1500	+4.481%	38	1,254	-69.661%
2026-02-19	21.1500	21.2500	21.1500	21.2000	-18.774%	228	1,254	-68.302%
2026-02-04	25.8000	26.1000	25.8000	26.1000	+27.941%	152	1,219	-74.253%
2026-02-02	20.4000	20.4000	20.4000	20.4000	-0.391%	2	1,067	-67.059%
2026-01-30	20.4800	20.4800	20.4800	20.4800	-1.869%	10	1,069	-67.188%
2026-01-28	20.8500	20.8700	20.8500	20.8700	-2.522%	2	1,079	-67.801%
2026-01-26	21.4100	21.4100	21.4100	21.4100	-4.420%	10	1,078	-68.613%
2026-01-23	23.1200	23.1500	22.4000	22.4000	+6.010%	5	1,068	-70.000%
2026-01-21	21.1300	21.1300	21.1300	21.1300	+0.619%	1	1,065	-68.197%
2026-01-14	20.9500	21.0000	20.9500	21.0000	+15.702%	2	1,064	-68.000%
2026-01-13	18.1500	18.1500	18.1500	18.1500	-7.398%	1	1,064	-62.975%
2026-01-09	19.6000	19.6000	19.6000	19.6000	-5.995%	1	1,063	-65.714%
2026-01-08	21.0500	21.0500	20.6000	20.8500	+10.845%	357	1,064	-67.770%
2026-01-02	18.8100	18.8100	18.8100	18.8100	-2.286%	1	763	-64.274%
2025-12-30	19.2000	19.2500	19.2000	19.2500	-5.868%	2	762	-65.091%
2025-12-23	20.4500	20.4500	20.4500	20.4500	-1.255%	2	761	-67.139%
2025-12-22	20.7100	20.7100	20.7100	20.7100	-10.152%	2	761	-67.552%
2025-12-18	23.0500	23.0500	23.0500	23.0500	-1.706%	2	761	-70.846%
2025-12-17	23.4000	23.4500	23.4000	23.4500	+9.070%	10	759	-71.343%
2025-12-15	20.7000	21.5000	20.7000	21.5000	+11.688%	255	759	-68.744%
2025-12-12	19.2000	19.2500	19.0000	19.2500	+17.378%	26	559	-65.091%
2025-12-08	15.8500	16.4000	15.8500	16.4000	-3.359%	11	533	-59.024%
2025-12-05	16.6800	16.9700	16.6800	16.9700	-7.671%	2	544	-60.401%
2025-12-03	18.3800	18.3800	18.3800	18.3800	-17.356%	10	544	-63.439%
2025-11-18	22.2400	22.2400	22.2400	22.2400	+4.906%	7	534	-69.784%
2025-11-17	21.4000	21.4000	21.2000	21.2000	-7.786%	114	536	-68.302%
2025-11-07	22.9900	22.9900	22.9900	22.9900	+22.941%	10	431	-70.770%
2025-10-29	18.7000	18.7000	18.7000	18.7000	-1.682%	1	421	-64.064%
2025-10-28	19.2000	19.2000	19.0200	19.0200	-13.585%	67	422	-64.669%
2025-10-21	22.0100	22.0100	22.0100	22.0100	+4.214%	10	357	-69.468%
2025-10-20	21.2300	21.2700	21.1200	21.1200	-5.672%	130	347	-68.182%
2025-10-16	22.2900	22.5400	22.1600	22.3900	+6.366%	4	347	-69.987%
2025-10-15	21.0500	21.0500	21.0500	21.0500	-0.801%	2	347	-68.076%
2025-10-08	21.2200	21.2200	21.2200	21.2200	+4.790%	20	349	-68.332%
2025-10-02	19.9700	20.2500	19.9700	20.2500	-6.032%	2	329	-66.815%
2025-09-30	21.5500	21.5500	21.5500	21.5500	+4.612%	2	329	-68.817%
2025-09-25	20.6000	20.6000	20.6000	20.6000	+7.684%	1	327	-67.379%
2025-09-22	18.9300	19.1300	18.9300	19.1300	+0.684%	2	328	-64.872%
2025-09-19	18.8200	19.0000	18.8200	19.0000	+2.703%	2	328	-64.632%
2025-09-09	17.8000	18.5000	17.8000	18.5000	+5.714%	13	328	-63.676%
2025-09-08	17.5000	17.5000	17.5000	17.5000	-4.632%	1	315	-61.600%
2025-09-05	16.4500	18.3500	16.4500	18.3500	-22.899%	16	315	-63.379%
2025-09-03	23.8000	23.8000	23.8000	23.8000	-6.077%	1	319	-71.765%
2025-08-29	25.0900	25.3400	24.8500	25.3400	+10.558%	133	187	-73.481%
2025-08-28	23.2900	23.2900	22.9200	22.9200	-11.574%	9	187	-70.681%
2025-08-22	27.2000	27.2000	25.9200	25.9200	-4.741%	6	184	-74.074%
2025-08-20	27.1300	27.2100	27.1300	27.2100	+8.191%	2	178	-75.303%
2025-08-18	25.7000	25.7000	25.1500	25.1500	+2.319%	13	178	-73.280%
2025-08-15	24.5800	24.5800	24.5800	24.5800	-7.663%	6	165	-72.661%
2025-08-05	26.6200	26.6200	26.6200	26.6200	-4.929%	1	165	-74.756%
2025-08-01	28.0000	28.0000	28.0000	28.0000	+9.804%	70	164	-76.000%
2025-07-29	25.4000	25.5000	25.4000	25.5000	-3.592%	2	115	-73.647%
2025-07-24	26.4400	26.4500	26.4300	26.4500	-1.453%	3	115	-74.594%
2025-07-21	26.8400	26.8400	26.8400	26.8400	-6.416%	2	115	-74.963%
2025-07-15	28.6800	28.6800	28.6800	28.6800	-4.559%	1	113	-76.569%
2025-07-14	30.0500	30.0500	30.0500	30.0500	-4.664%	80	114	-77.637%
2025-07-08	31.3800	31.5400	31.3800	31.5200	-5.770%	11	42	-78.680%
2025-07-02	33.4500	33.4500	33.4500	33.4500	-0.742%	2	36	-79.910%
2025-07-01	33.7000	33.7000	33.7000	33.7000	+6.075%	1	34	-80.059%
2025-06-30	32.0000	32.4000	31.7700	31.7700	-6.942%	23	33	-78.848%
2025-06-25	33.8000	34.1400	33.8000	34.1400	-7.530%	3	30	-80.316%
2025-06-12	36.9200	36.9200	36.9200	36.9200	-6.413%	1	27	-81.798%
2025-06-09	39.6100	39.6100	39.4500	39.4500	+8.141%	6	27	-82.966%
2025-06-04	36.4800	36.4800	36.4800	36.4800	-4.000%	4	27	-81.579%
2025-06-03	38.0000	38.0000	38.0000	38.0000	-3.797%	10	27	-82.316%
2025-06-02	39.2000	39.5000	39.2000	39.5000	-5.253%	10	37	-82.987%
2025-05-29	41.6900	41.6900	41.6900	41.6900	-0.785%	1	33	-83.881%
2025-05-28	42.0200	42.0200	42.0200	42.0200	-5.996%	2	33	-84.008%
2025-05-21	44.7000	44.7000	44.7000	44.7000	+1.085%	5	33	-84.966%
2025-05-14	44.1500	44.2200	44.1500	44.2200	+1.772%	10	28	-84.803%
2025-05-13	46.6000	46.6000	43.4500	43.4500	-9.328%	3	38	-84.534%
2025-05-12	48.4500	49.3500	47.6700	47.9200	-11.928%	13	36	-85.977%
2025-05-05	54.5000	54.5000	54.4100	54.4100	0.000%	26	26	-87.649%