Dark

AVGO20270617P240
AVGO Jun 17 2027 240.00 Put (AVGO270617P00240000)
option OPRA

EOD

Aug 20, 2026

10.38-0.192%(-0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.3800	10.3800	10.3800	10.3800	-0.192%	1	4,678	0.000%
2026-08-19	9.8000	11.3000	9.7400	10.4000	+11.588%	37	4,677	-0.192%
2026-08-18	9.3200	9.7500	9.1500	9.3200	+9.006%	134	4,652	+11.373%
2026-08-17	8.2500	8.5500	8.2000	8.5500	-3.390%	7	4,620	+21.404%
2026-08-14	8.1700	9.1500	8.1700	8.8500	+18.000%	5	4,624	+17.288%
2026-08-13	7.2800	7.5000	7.2200	7.5000	-5.660%	45	4,620	+38.400%
2026-08-11	7.9000	7.9500	7.9000	7.9500	-4.217%	25	4,617	+30.566%
2026-08-10	8.1000	8.3000	8.1000	8.3000	-2.924%	30	4,593	+25.060%
2026-08-07	9.1500	9.1500	8.5500	8.5500	-16.259%	38	4,568	+21.404%
2026-08-04	10.3400	10.3400	10.2000	10.2100	-11.448%	52	4,540	+1.665%
2026-08-03	13.0000	13.0000	11.5300	11.5300	-3.515%	34	4,542	-9.974%
2026-07-31	12.5500	12.5500	11.9500	11.9500	-15.845%	5	4,536	-13.138%
2026-07-29	14.2000	14.2000	14.2000	14.2000	+7.170%	26	4,534	-26.901%
2026-07-28	14.0000	14.0500	13.2500	13.2500	-14.017%	30	4,526	-21.660%
2026-07-17	16.0700	16.0700	15.2600	15.4100	+3.701%	108	4,497	-32.641%
2026-07-16	14.3500	14.8600	14.3500	14.8600	+16.094%	31	4,390	-30.148%
2026-07-14	12.8000	12.8000	12.8000	12.8000	-0.156%	4	4,390	-18.906%
2026-07-10	13.0200	13.3300	12.8000	12.8200	-5.735%	108	4,390	-19.033%
2026-07-08	13.6000	13.6000	13.6000	13.6000	-7.921%	1,100	4,290	-23.676%
2026-07-07	15.4500	15.5000	14.7700	14.7700	+3.649%	10	3,410	-29.722%
2026-07-06	14.2000	14.3500	14.2000	14.2500	-10.377%	109	3,403	-27.158%
2026-07-02	15.4000	15.9000	15.4000	15.9000	+7.432%	28	3,277	-34.717%
2026-06-29	14.8000	14.8000	14.8000	14.8000	+1.999%	20	3,277	-29.865%
2026-06-26	14.5100	14.5100	14.5100	14.5100	+7.085%	2	3,271	-28.463%
2026-06-24	13.4000	13.5500	13.3000	13.5500	+1.650%	24	3,272	-23.395%
2026-06-23	13.3300	13.3300	13.3300	13.3300	+5.375%	40	3,271	-22.131%
2026-06-22	12.6500	12.9000	12.6500	12.6500	+3.689%	23	3,311	-17.945%
2026-06-18	12.4000	12.4000	12.0000	12.2000	-7.716%	62	3,297	-14.918%
2026-06-17	13.2100	13.2200	13.2100	13.2200	-2.937%	2	3,297	-21.483%
2026-06-16	13.4000	13.6200	13.4000	13.6200	+1.490%	4	3,298	-23.789%
2026-06-15	13.5000	13.5000	13.4200	13.4200	-8.832%	3	3,298	-22.653%
2026-06-12	14.8900	14.9000	14.7200	14.7200	-4.042%	24	3,298	-29.484%
2026-06-11	15.2500	15.3400	15.2000	15.3400	-4.424%	14	3,295	-32.334%
2026-06-10	15.5000	16.0500	15.4000	16.0500	+13.830%	1,376	3,281	-35.327%
2026-06-09	12.8800	15.0000	12.8800	14.1000	+5.618%	19	1,910	-26.383%
2026-06-08	13.5600	13.5600	13.1200	13.3500	-10.702%	713	1,905	-22.247%
2026-06-05	13.8000	14.9500	13.8000	14.9500	+21.545%	7	1,827	-30.569%
2026-06-04	13.6600	13.6600	12.3000	12.3000	+26.804%	19	1,821	-15.610%
2026-06-03	9.9500	10.0700	9.7000	9.7000	-7.795%	51	1,817	+7.010%
2026-06-02	10.5200	10.5200	10.5200	10.5200	-14.122%	1	1,818	-1.331%
2026-05-26	12.2500	12.2500	12.2000	12.2500	-6.417%	18	1,817	-15.265%
2026-05-22	12.9500	13.1500	12.9500	13.0900	-1.948%	7	1,815	-20.703%
2026-05-21	13.1500	13.3500	13.1500	13.3500	+7.661%	6	1,813	-22.247%
2026-05-14	12.5500	12.5500	12.2800	12.4000	-6.767%	9	1,813	-16.290%
2026-05-13	13.3000	13.3000	13.3000	13.3000	+2.308%	1	1,811	-21.955%
2026-05-08	13.0000	13.0000	13.0000	13.0000	+0.932%	1	1,811	-20.154%
2026-05-06	12.8800	12.8800	12.8800	12.8800	-2.053%	2	1,812	-19.410%
2026-05-04	13.1500	13.1500	13.1500	13.1500	-13.996%	3	1,810	-21.065%
2026-04-28	15.5000	15.6000	15.2900	15.2900	+9.058%	31	1,813	-32.112%
2026-04-27	14.2500	14.2500	14.0200	14.0200	-6.533%	1,810	1,794	-25.963%
2026-04-24	15.0000	15.0000	15.0000	15.0000	+8.853%	1	2,849	-30.800%
2026-04-23	13.7800	13.7800	13.7800	13.7800	-3.298%	1	2,850	-24.673%
2026-04-22	14.2100	14.2500	14.2100	14.2500	-5.629%	2	2,851	-27.158%
2026-04-17	15.1000	15.1000	15.1000	15.1000	-4.430%	100	2,851	-31.258%
2026-04-16	15.8500	15.8500	15.8000	15.8000	-2.469%	743	2,835	-34.304%
2026-04-15	16.2000	16.2000	16.2000	16.2000	-10.000%	1	3,088	-35.926%
2026-04-14	18.0000	18.0000	18.0000	18.0000	+1.983%	6	3,088	-42.333%
2026-04-13	18.7000	18.7000	17.6500	17.6500	-7.105%	15	3,094	-41.190%
2026-04-10	18.4500	19.1000	18.4500	19.0000	-8.742%	108	3,109	-45.368%
2026-04-08	21.2700	21.2700	20.8200	20.8200	-16.150%	3	3,104	-50.144%
2026-04-07	24.8300	24.8300	24.8300	24.8300	-7.969%	1	3,105	-58.196%
2026-04-01	26.5000	27.0700	26.5000	26.9800	-6.966%	9	3,106	-61.527%
2026-03-31	29.0000	29.0000	29.0000	29.0000	-4.354%	1	3,107	-64.207%
2026-03-27	30.3200	30.3200	30.3200	30.3200	+14.892%	1	3,108	-65.765%
2026-03-24	26.4200	26.4200	26.3900	26.3900	+3.167%	2	3,107	-60.667%
2026-03-23	26.3700	26.4300	25.2500	25.5800	-9.707%	136	3,107	-59.421%
2026-03-20	26.2000	28.3300	26.2000	28.3300	+1.906%	6	3,047	-63.360%
2026-03-19	27.8000	27.8000	27.8000	27.8000	+3.693%	1	3,046	-62.662%
2026-03-18	26.6600	26.8100	26.6600	26.8100	+1.132%	2	3,045	-61.283%
2026-03-17	27.1000	27.1000	26.2700	26.5100	-4.572%	258	3,045	-60.845%
2026-03-13	27.7800	27.7800	27.7800	27.7800	+11.836%	6	2,939	-62.635%
2026-03-09	28.2000	28.2000	24.8400	24.8400	-2.205%	2	2,945	-58.213%
2026-03-06	25.4000	25.4000	25.4000	25.4000	-4.655%	2	2,944	-59.134%
2026-03-04	26.6700	26.7000	26.6400	26.6400	-12.368%	50	2,942	-61.036%
2026-02-26	30.4000	30.4000	30.4000	30.4000	+11.888%	4	2,928	-65.855%
2026-02-19	27.1700	27.1700	27.1700	27.1700	0.000%	1	2,932	-61.796%
2026-02-17	27.1700	27.1700	27.1700	27.1700	-7.270%	1	2,932	-61.796%
2026-02-13	29.2500	29.3000	29.2500	29.3000	+9.738%	30	2,902	-64.573%
2026-02-10	26.7000	26.7000	26.7000	26.7000	+6.290%	55	2,902	-61.124%
2026-02-09	26.1000	26.1000	25.1200	25.1200	-11.205%	8	2,847	-58.678%
2026-02-06	28.4300	28.4300	28.2900	28.2900	-6.572%	2	2,847	-63.309%
2026-02-05	30.2800	30.2800	30.2800	30.2800	-8.242%	1	2,849	-65.720%
2026-02-04	30.6000	35.1500	30.6000	33.0000	+5.062%	299	2,850	-68.545%
2026-02-03	29.0000	31.4100	29.0000	31.4100	+17.289%	88	2,576	-66.953%
2026-02-02	26.7800	26.7800	26.7800	26.7800	-0.668%	1	2,489	-61.240%
2026-01-30	26.7500	27.5000	26.7500	26.9600	+1.163%	4	2,488	-61.499%
2026-01-28	27.0500	27.5000	26.6500	26.6500	-0.187%	7	2,490	-61.051%
2026-01-27	26.7000	26.7000	26.7000	26.7000	-3.261%	1	2,488	-61.124%
2026-01-26	28.0000	28.0000	27.5800	27.6000	-4.828%	3	2,487	-62.391%
2026-01-23	28.6000	29.1000	28.6000	29.0000	+7.607%	20	2,486	-64.207%
2026-01-22	27.0000	27.0000	26.9500	26.9500	-3.405%	3	2,466	-61.484%
2026-01-21	27.6400	28.7700	27.6400	27.9000	-0.357%	101	2,467	-62.796%
2026-01-20	28.0000	28.0000	28.0000	28.0000	+8.822%	1	2,368	-62.929%
2026-01-15	25.7300	25.7300	25.7300	25.7300	-2.242%	1	2,367	-59.658%
2026-01-14	26.7500	26.7500	26.3200	26.3200	+7.123%	5	2,367	-60.562%
2026-01-09	25.7200	25.7200	24.5700	24.5700	-10.165%	3	2,368	-57.753%
2026-01-08	26.0000	27.5000	26.0000	27.3500	+8.317%	7	2,371	-62.048%
2025-12-29	25.5000	25.5000	25.2500	25.2500	+3.061%	2	2,366	-58.891%
2025-12-26	24.5000	24.5000	24.5000	24.5000	-1.646%	3	2,365	-57.633%
2025-12-23	24.9100	24.9100	24.9100	24.9100	-7.122%	1	2,368	-58.330%
2025-12-19	26.9900	26.9900	26.8200	26.8200	-6.289%	21	2,367	-61.298%
2025-12-18	29.3000	29.3000	28.6200	28.6200	-5.263%	3	2,359	-63.732%
2025-12-17	30.2000	30.2100	29.8000	30.2100	+9.259%	1,626	2,358	-65.641%
2025-12-16	27.5500	27.6500	27.5500	27.6500	+0.181%	5	792	-62.459%
2025-12-15	27.1600	27.6000	27.1600	27.6000	+10.843%	6	792	-62.391%
2025-12-12	22.2800	24.9000	22.2800	24.9000	+29.485%	3	787	-58.313%
2025-12-10	19.2300	19.2300	19.2300	19.2300	-6.560%	1	785	-46.022%
2025-12-09	20.5800	20.5800	20.5800	20.5800	-2.464%	1	785	-49.563%
2025-12-05	21.1000	21.1000	21.1000	21.1000	-5.593%	5	785	-50.806%
2025-12-04	22.6000	22.6000	22.3500	22.3500	+2.806%	170	785	-53.557%
2025-11-28	21.7400	21.7400	21.7400	21.7400	-16.224%	1	632	-52.254%
2025-11-24	25.2500	26.1000	25.2500	25.9500	-16.290%	54	632	-60.000%
2025-11-21	31.0000	31.0000	31.0000	31.0000	+25.000%	1	594	-66.516%
2025-11-20	24.2000	24.8000	24.2000	24.8000	-10.791%	2	594	-58.145%
2025-11-17	27.8000	27.8000	27.8000	27.8000	-6.397%	4	593	-62.662%
2025-11-14	29.7000	29.7000	29.7000	29.7000	+6.604%	4	589	-65.051%
2025-11-07	28.1000	28.3100	27.8600	27.8600	+18.553%	199	588	-62.742%
2025-10-28	23.5000	23.5000	23.5000	23.5000	-12.801%	1	549	-55.830%
2025-10-20	27.1000	27.1000	26.6700	26.9500	-4.365%	3	550	-61.484%
2025-10-16	27.8400	28.2200	27.8400	28.1800	-4.312%	4	550	-63.165%
2025-10-10	29.4500	29.4500	29.4500	29.4500	+12.620%	88	550	-64.754%
2025-10-08	26.1500	26.3100	26.1200	26.1500	+0.192%	219	462	-60.306%
2025-10-02	26.0000	26.1000	26.0000	26.1000	-5.606%	101	372	-60.230%
2025-09-30	27.6500	27.6500	27.6500	27.6500	+5.414%	2	271	-62.459%
2025-09-24	26.2300	26.2300	26.2300	26.2300	+7.105%	1	269	-60.427%
2025-09-22	24.3200	24.4900	24.3200	24.4900	+0.246%	2	268	-57.615%
2025-09-19	24.2600	24.4300	24.2600	24.4300	+7.954%	2	267	-57.511%
2025-09-16	22.5500	22.6500	22.5500	22.6300	+1.845%	6	267	-54.132%
2025-09-11	22.4000	22.4000	22.2200	22.2200	-4.430%	2	265	-53.285%
2025-09-05	23.2500	23.2500	23.2500	23.2500	-20.103%	1	264	-55.355%
2025-09-04	29.0000	29.1000	29.0000	29.1000	-9.063%	12	264	-64.330%
2025-09-02	32.0000	32.0000	32.0000	32.0000	+1.266%	10	264	-67.563%
2025-08-29	31.6000	31.6000	31.6000	31.6000	+8.778%	1	253	-67.152%
2025-08-28	29.5300	29.5300	29.0500	29.0500	-7.924%	5	253	-64.269%
2025-08-27	31.5500	31.5700	31.5500	31.5500	-1.621%	30	256	-67.100%
2025-08-26	32.1500	32.1500	31.9000	32.0700	-1.927%	149	241	-67.633%
2025-08-25	32.7000	32.7000	32.7000	32.7000	+1.364%	1	128	-68.257%
2025-08-22	32.2600	32.2600	32.2600	32.2600	-2.242%	2	127	-67.824%
2025-08-19	33.0000	33.0000	33.0000	33.0000	+3.611%	1	127	-68.545%
2025-08-18	31.9500	31.9500	31.7500	31.8500	-1.393%	7	126	-67.410%
2025-08-15	32.2500	32.3000	32.2500	32.3000	+6.250%	2	126	-67.864%
2025-08-13	30.0000	30.4000	30.0000	30.4000	+2.876%	13	127	-65.855%
2025-08-12	30.3000	30.3000	29.5500	29.5500	-7.656%	11	137	-64.873%
2025-08-08	32.0000	32.0000	32.0000	32.0000	+0.313%	1	127	-67.563%
2025-08-07	31.9000	31.9000	31.9000	31.9000	-4.918%	1	127	-67.461%
2025-08-06	33.5500	33.5500	33.5500	33.5500	+4.193%	2	128	-69.061%
2025-08-05	32.2500	32.2500	32.2000	32.2000	-3.593%	2	126	-67.764%
2025-08-04	33.3500	33.5500	33.3500	33.4000	+5.696%	20	126	-68.922%
2025-07-30	31.6000	31.6000	31.6000	31.6000	-5.247%	10	115	-67.152%
2025-07-28	33.4000	33.4000	33.3500	33.3500	-1.912%	8	115	-68.876%
2025-07-24	34.0000	34.0000	34.0000	34.0000	-1.306%	10	114	-69.471%
2025-07-21	34.3000	34.4500	34.1600	34.4500	-2.958%	4	104	-69.869%
2025-07-17	35.0000	35.5000	35.0000	35.5000	-7.190%	3	101	-70.761%
2025-07-16	37.6000	38.2500	37.3000	38.2500	+0.262%	5	101	-72.863%
2025-07-14	38.1500	38.1500	38.1500	38.1500	-0.651%	10	100	-72.792%
2025-07-11	38.4800	38.4800	38.4000	38.4000	-4.715%	29	100	-72.969%
2025-07-07	40.3000	40.3000	40.3000	40.3000	+1.511%	3	100	-74.243%
2025-07-03	39.7000	39.7000	39.7000	39.7000	-3.289%	4	103	-73.854%
2025-07-01	41.0500	41.0500	41.0500	41.0500	-0.845%	1	103	-74.714%
2025-06-26	41.5000	41.5000	41.4000	41.4000	-3.384%	41	103	-74.928%
2025-06-25	42.8500	43.1000	42.8500	42.8500	-10.262%	23	105	-75.776%
2025-06-20	47.7500	47.7500	47.7500	47.7500	+1.273%	4	113	-78.262%
2025-06-16	47.1500	47.1500	47.1500	47.1500	-4.959%	1	115	-77.985%
2025-06-09	49.6500	49.6500	49.6100	49.6100	+2.310%	2	114	-79.077%
2025-06-06	46.7300	48.4900	46.4000	48.4900	+7.827%	200	114	-78.594%
2025-06-05	44.5000	45.0000	44.5000	44.9700	-5.026%	11	14	-76.918%
2025-06-03	47.4700	47.4700	46.6400	47.3500	-3.190%	34	9	-78.078%
2025-06-02	48.7000	48.9100	48.7000	48.9100	-5.140%	21	26	-78.777%
2025-05-29	51.7300	52.7500	51.5600	51.5600	-0.865%	38	46	-79.868%
2025-05-28	51.7700	52.0100	51.7700	52.0100	-9.264%	10	11	-80.042%
2025-05-23	57.3200	57.3200	57.3200	57.3200	+4.389%	40	21	-81.891%
2025-05-14	53.7800	54.9100	53.7800	54.9100	0.000%	21	21	-81.096%