Dark

AVGO20270617P250
AVGO Jun 17 2027 250.00 Put (AVGO270617P00250000)
option OPRA

EOD

Aug 20, 2026

12.30-0.162%(-0.02)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.0500	12.3000	12.0500	12.3000	-0.162%	7	3,454	0.000%
2026-08-19	12.1800	13.5800	12.1800	12.3200	+10.991%	206	3,457	-0.162%
2026-08-18	10.9000	11.2500	10.8000	11.1000	+11.000%	43	3,259	+10.811%
2026-08-17	10.2000	10.2000	9.6200	10.0000	-4.580%	67	3,239	+23.000%
2026-08-14	10.0500	10.8500	10.0500	10.4800	+18.418%	43	3,188	+17.366%
2026-08-13	8.5600	8.8500	8.5600	8.8500	-3.804%	43	3,162	+38.983%
2026-08-12	8.8000	9.2000	8.7100	9.2000	-1.075%	24	3,127	+33.696%
2026-08-11	9.3500	9.4000	9.2900	9.3000	-1.483%	27	3,104	+32.258%
2026-08-10	9.5500	9.7200	9.4400	9.4400	-5.411%	68	3,083	+30.297%
2026-08-07	10.6500	10.6500	9.9800	9.9800	-9.683%	87	3,051	+23.246%
2026-08-06	12.0800	12.1000	11.0500	11.0500	-5.556%	10	2,975	+11.312%
2026-08-05	11.5500	11.7200	11.5000	11.7000	-1.928%	441	2,975	+5.128%
2026-08-04	12.1500	12.1500	11.8700	11.9300	-12.408%	126	2,939	+3.101%
2026-08-03	13.8400	13.8400	13.5500	13.6200	-3.060%	8	2,919	-9.692%
2026-07-31	14.8500	14.8500	14.0500	14.0500	-3.103%	4	2,915	-12.456%
2026-07-30	14.5000	14.5000	14.5000	14.5000	-4.605%	1	2,915	-15.172%
2026-07-28	15.2000	15.2000	15.2000	15.2000	-3.797%	13	2,916	-19.079%
2026-07-27	15.5300	15.8000	15.4000	15.8000	+0.894%	3	2,906	-22.152%
2026-07-24	15.1000	15.8800	15.1000	15.6600	+4.400%	7	2,905	-21.456%
2026-07-23	14.9300	15.0000	14.9300	15.0000	+2.389%	11	2,903	-18.000%
2026-07-22	15.2000	15.2000	14.6000	14.6500	-12.537%	19	2,912	-16.041%
2026-07-20	16.5000	16.7500	16.5000	16.7500	-11.188%	8	2,913	-26.567%
2026-07-17	18.8600	18.8600	18.8600	18.8600	+13.273%	1	2,908	-34.783%
2026-07-16	16.3300	16.6500	16.3300	16.6500	+12.652%	16	2,907	-26.126%
2026-07-15	15.5000	15.5000	14.7800	14.7800	-3.336%	2	2,893	-16.779%
2026-07-14	15.6000	15.6000	15.2900	15.2900	-4.438%	19	2,892	-19.555%
2026-07-13	15.8000	16.0000	15.8000	16.0000	+7.599%	5	2,877	-23.125%
2026-07-10	15.0000	15.0000	14.8300	14.8700	+2.907%	5	2,872	-17.283%
2026-07-09	14.4400	14.4500	14.4400	14.4500	-17.429%	3	2,873	-14.879%
2026-07-07	17.8500	17.8500	16.8000	17.5000	+6.125%	27	2,875	-29.714%
2026-07-06	16.0000	16.8000	16.0000	16.4900	-9.644%	22	2,848	-25.409%
2026-07-02	16.9000	18.6200	16.9000	18.2500	+8.631%	8	2,844	-32.603%
2026-07-01	16.8500	16.9000	16.8000	16.8000	+1.818%	5	2,844	-26.786%
2026-06-30	16.5000	16.5000	16.5000	16.5000	-4.181%	4	2,840	-25.455%
2026-06-29	16.8000	18.1500	16.8000	17.2200	-1.600%	330	2,840	-28.571%
2026-06-26	17.2900	17.6500	16.8500	17.5000	+8.025%	53	2,708	-29.714%
2026-06-24	15.7500	16.2000	15.7500	16.2000	+1.061%	18	2,696	-24.074%
2026-06-23	16.3000	16.3000	15.5900	16.0300	+8.384%	28	2,692	-23.269%
2026-06-22	14.8500	14.9000	14.7900	14.7900	+4.523%	65	2,689	-16.836%
2026-06-18	13.9800	14.3000	13.9800	14.1500	-3.082%	56	2,702	-13.074%
2026-06-17	15.8500	15.8500	14.6000	14.6000	-8.807%	7	2,702	-15.753%
2026-06-16	16.0100	16.0100	16.0100	16.0100	+7.450%	1	2,701	-23.173%
2026-06-15	14.8200	14.9000	14.8200	14.9000	-11.991%	6	2,700	-17.450%
2026-06-11	18.0000	18.0000	16.9300	16.9300	-9.223%	33	2,701	-27.348%
2026-06-10	18.0000	18.6500	18.0000	18.6500	+16.490%	196	2,709	-34.048%
2026-06-09	14.5900	17.4500	14.5900	16.0100	+2.958%	12	2,807	-23.173%
2026-06-08	15.4500	15.5500	15.2700	15.5500	-8.798%	66	2,797	-20.900%
2026-06-05	15.9800	17.0500	15.9800	17.0500	+21.352%	26	2,797	-27.859%
2026-06-04	16.3400	16.3400	13.9000	14.0500	+26.577%	48	2,781	-12.456%
2026-06-03	11.4500	11.5000	11.1000	11.1000	-10.484%	56	2,769	+10.811%
2026-06-02	12.4000	12.4000	12.4000	12.4000	-4.099%	1	2,768	-0.806%
2026-06-01	12.9300	12.9300	12.9300	12.9300	-2.415%	1	2,768	-4.872%
2026-05-29	13.2500	13.2500	13.2500	13.2500	-2.717%	2	2,769	-7.170%
2026-05-28	14.5000	14.5000	13.6200	13.6200	-0.439%	15	2,767	-9.692%
2026-05-27	13.6800	13.6800	13.6800	13.6800	-2.006%	1	2,755	-10.088%
2026-05-26	14.0000	14.0000	13.9600	13.9600	-6.309%	2	2,756	-11.891%
2026-05-22	14.9800	14.9800	14.9000	14.9000	-1.325%	5	2,760	-17.450%
2026-05-21	15.1000	15.1000	15.1000	15.1000	-7.305%	1	2,760	-18.543%
2026-05-19	16.2900	16.2900	16.2900	16.2900	+5.779%	10	2,760	-24.494%
2026-05-18	15.4000	15.4000	15.4000	15.4000	+4.478%	1	2,750	-20.130%
2026-05-15	15.1000	15.1000	14.6500	14.7400	+7.200%	8	2,750	-16.554%
2026-05-14	13.7500	13.7500	13.7500	13.7500	-10.131%	2	2,744	-10.545%
2026-05-13	15.5500	15.9500	15.0500	15.3000	+4.437%	7	2,741	-19.608%
2026-05-12	14.6500	14.6500	14.6500	14.6500	0.000%	1	2,741	-16.041%
2026-05-11	14.6500	14.6500	14.6500	14.6500	-6.390%	1	2,741	-16.041%
2026-05-07	15.0000	15.6500	15.0000	15.6500	+4.682%	2	2,741	-21.406%
2026-05-06	14.0000	14.9500	14.0000	14.9500	+0.673%	3	2,742	-17.726%
2026-05-04	14.8500	14.8500	14.8500	14.8500	+3.125%	2	2,740	-17.172%
2026-05-01	14.4000	14.4000	14.4000	14.4000	-17.714%	2	2,740	-14.583%
2026-04-28	17.2800	17.5000	17.2800	17.5000	+8.025%	2	2,740	-29.714%
2026-04-27	16.2000	16.2000	16.2000	16.2000	-2.115%	1	2,740	-24.074%
2026-04-24	16.5500	16.5500	16.5500	16.5500	+1.534%	2	2,740	-25.680%
2026-04-22	16.4800	16.6500	16.0700	16.3000	-4.678%	29	2,738	-24.540%
2026-04-21	17.4000	17.4000	17.0500	17.1000	-4.735%	9	2,727	-28.070%
2026-04-16	17.9500	17.9500	17.9500	17.9500	-2.710%	5	2,727	-31.476%
2026-04-15	18.8000	19.0000	18.4500	18.4500	-6.582%	65	2,727	-33.333%
2026-04-14	19.9500	19.9500	19.2500	19.7500	-6.927%	51	2,664	-37.722%
2026-04-13	21.5700	21.5700	20.7900	21.2200	-1.256%	576	2,693	-42.036%
2026-04-10	21.1000	21.7000	21.1000	21.4900	-6.970%	95	2,975	-42.764%
2026-04-09	23.1000	23.1000	23.1000	23.1000	-2.941%	1	3,011	-46.753%
2026-04-08	24.0000	24.0000	23.4900	23.8000	-19.322%	7	3,010	-48.319%
2026-04-01	29.5000	29.5000	29.5000	29.5000	-17.436%	1	3,013	-58.305%
2026-03-30	35.5000	35.7300	35.5000	35.7300	+4.169%	2	3,013	-65.575%
2026-03-27	33.2200	34.6500	33.2200	34.3000	+8.820%	465	3,012	-64.140%
2026-03-26	30.5200	31.5200	30.5200	31.5200	+4.613%	7	2,666	-60.977%
2026-03-24	30.1300	30.1300	30.1300	30.1300	-3.892%	10	2,660	-59.177%
2026-03-20	30.4800	31.3500	30.4800	31.3500	+4.640%	6	2,650	-60.766%
2026-03-19	30.6000	30.6000	29.9600	29.9600	-2.885%	4	2,644	-58.945%
2026-03-18	29.5500	30.9000	29.5500	30.8500	+2.662%	97	2,642	-60.130%
2026-03-17	30.0600	30.3500	30.0500	30.0500	-0.398%	105	2,643	-59.068%
2026-03-16	30.0000	30.1700	29.1000	30.1700	+8.721%	600	2,580	-59.231%
2026-03-10	27.6500	27.7500	27.6500	27.7500	+0.181%	6	1,994	-55.676%
2026-03-05	28.4500	28.4500	27.4600	27.7000	-9.359%	102	1,998	-55.596%
2026-03-04	30.1100	30.5600	30.1000	30.5600	-10.748%	52	1,991	-59.751%
2026-03-03	34.2400	34.2400	34.2400	34.2400	+2.454%	165	1,969	-64.077%
2026-02-27	33.4200	33.4200	33.4200	33.4200	+3.467%	20	1,804	-63.196%
2026-02-26	32.2900	32.3000	32.2900	32.3000	+4.870%	10	1,804	-61.920%
2026-02-25	30.8600	30.8600	30.8000	30.8000	-4.791%	10	1,804	-60.065%
2026-02-23	31.4000	32.4500	31.4000	32.3500	+5.719%	533	1,804	-61.978%
2026-02-17	30.6000	30.6000	30.6000	30.6000	+0.957%	1	1,391	-59.804%
2026-02-11	30.3100	30.3100	30.3100	30.3100	+3.095%	1	1,392	-59.419%
2026-02-09	29.7500	29.7500	29.4000	29.4000	-11.712%	8	1,393	-58.163%
2026-02-06	33.3000	33.3000	33.3000	33.3000	-3.254%	1	1,393	-63.063%
2026-02-05	33.1700	35.2000	33.1000	34.4200	-4.786%	61	1,394	-64.265%
2026-02-04	36.1500	36.1500	36.1500	36.1500	+1.403%	1	1,393	-65.975%
2026-02-03	33.8700	35.6500	33.8700	35.6500	+19.231%	4	1,392	-65.498%
2026-02-02	30.2000	30.2000	29.9000	29.9000	-4.013%	9	1,388	-58.863%
2026-01-29	31.8000	32.0000	31.1500	31.1500	+2.535%	4	1,383	-60.514%
2026-01-27	30.3800	30.3800	30.3800	30.3800	-2.784%	1	1,381	-59.513%
2026-01-26	31.1900	31.2500	31.1900	31.2500	-6.015%	7	1,381	-60.640%
2026-01-23	33.2500	33.2500	33.2500	33.2500	+6.061%	1	1,377	-63.008%
2026-01-22	30.5000	31.3500	30.5000	31.3500	+1.456%	2	1,376	-60.766%
2026-01-21	32.0400	32.3500	30.9000	30.9000	+0.325%	485	1,374	-60.194%
2026-01-20	30.8500	30.8500	30.8000	30.8000	+6.207%	221	920	-60.065%
2026-01-15	29.0000	29.0000	29.0000	29.0000	-5.383%	1	701	-57.586%
2026-01-14	30.4000	30.6500	30.4000	30.6500	+0.426%	21	700	-59.869%
2026-01-08	30.7500	30.7500	30.5000	30.5200	+6.825%	160	679	-59.699%
2026-01-06	28.5200	28.5700	28.5200	28.5700	-1.483%	10	519	-56.948%
2026-01-02	27.0000	29.0000	27.0000	29.0000	+1.790%	7	514	-57.586%
2025-12-31	28.4900	28.4900	28.4900	28.4900	+1.677%	1	520	-56.827%
2025-12-30	28.0200	28.0200	28.0200	28.0200	+1.338%	1	520	-56.103%
2025-12-26	27.6500	27.6500	27.6500	27.6500	-0.288%	1	520	-55.515%
2025-12-24	27.7300	27.7300	27.7300	27.7300	-8.693%	5	515	-55.644%
2025-12-19	30.3500	30.3700	30.3500	30.3700	-5.389%	15	515	-59.500%
2025-12-18	32.8800	32.8800	32.1000	32.1000	-5.755%	16	500	-61.682%
2025-12-17	33.9700	34.1500	33.7500	34.0600	+12.781%	14	485	-63.887%
2025-12-16	30.6000	30.6000	30.2000	30.2000	-0.984%	64	479	-59.272%
2025-12-15	30.5000	30.7500	30.4500	30.5000	+11.804%	20	465	-59.672%
2025-12-12	27.2800	27.2800	27.2800	27.2800	+20.335%	1	458	-54.912%
2025-12-10	22.6700	22.6700	22.6700	22.6700	-8.956%	1	459	-45.743%
2025-12-01	24.9000	24.9000	24.9000	24.9000	-7.435%	10	458	-50.602%
2025-11-25	26.9000	26.9000	26.9000	26.9000	-3.688%	1	458	-54.275%
2025-11-24	27.9300	27.9300	27.9300	27.9300	-15.364%	1	457	-55.961%
2025-11-21	33.0000	33.0000	33.0000	33.0000	+7.597%	80	456	-62.727%
2025-11-19	29.3500	30.6700	29.3500	30.6700	-3.553%	6	376	-59.896%
2025-11-14	31.7500	31.8000	31.7500	31.8000	-2.154%	7	380	-61.321%
2025-11-13	32.4000	32.5000	32.4000	32.5000	+12.069%	49	380	-62.154%
2025-11-06	29.0000	29.0000	29.0000	29.0000	+2.113%	1	361	-57.586%
2025-11-05	28.4000	28.4000	28.4000	28.4000	-9.265%	3	360	-56.690%
2025-10-21	31.3000	31.3000	31.3000	31.3000	+4.125%	200	360	-60.703%
2025-10-20	29.8400	30.0600	29.8400	30.0600	-4.298%	2	360	-59.082%
2025-10-16	31.0400	31.4100	31.0400	31.4100	+10.211%	2	359	-60.840%
2025-10-13	28.5000	28.5000	28.5000	28.5000	-16.176%	3	359	-56.842%
2025-10-10	34.0000	34.0000	34.0000	34.0000	+15.922%	1	359	-63.824%
2025-10-08	29.3300	29.3300	29.3300	29.3300	-6.144%	3	358	-58.063%
2025-10-07	30.4000	31.5900	30.4000	31.2500	+7.759%	202	166	-60.640%
2025-10-02	28.8300	29.0000	28.8300	29.0000	-0.922%	2	166	-57.586%
2025-10-01	29.2700	29.2700	29.2700	29.2700	-6.035%	1	166	-57.977%
2025-09-30	30.9500	31.1500	30.8000	31.1500	+1.631%	4	167	-60.514%
2025-09-29	29.3500	30.6500	29.3500	30.6500	+5.399%	3	164	-59.869%
2025-09-24	29.0800	29.0800	29.0800	29.0800	+3.488%	1	163	-57.703%
2025-09-23	28.1000	28.1000	28.1000	28.1000	+0.537%	10	163	-56.228%
2025-09-22	27.9500	27.9500	27.9500	27.9500	+1.821%	1	163	-55.993%
2025-09-19	27.7900	27.7900	27.3300	27.4500	-1.964%	3	163	-55.191%
2025-09-17	28.0000	28.0000	28.0000	28.0000	+10.020%	1	162	-56.071%
2025-09-16	25.3000	25.4500	25.3000	25.4500	+1.800%	2	162	-51.670%
2025-09-08	25.0000	25.0000	25.0000	25.0000	+4.123%	10	161	-50.800%
2025-09-05	24.0100	24.0100	24.0100	24.0100	-28.859%	1	161	-48.771%
2025-09-03	34.6500	34.6500	33.7500	33.7500	-8.163%	3	161	-63.556%
2025-09-02	36.7500	36.7500	36.7500	36.7500	+2.510%	1	159	-66.531%
2025-08-27	35.8500	35.8500	35.8500	35.8500	-13.406%	2	158	-65.690%
2025-08-20	41.4000	41.4000	41.4000	41.4000	+17.614%	1	156	-70.290%
2025-08-18	36.0500	36.0500	35.2000	35.2000	-2.762%	3	155	-65.057%
2025-08-15	34.8600	36.2000	34.8600	36.2000	+5.447%	11	153	-66.022%
2025-08-13	34.8700	34.8700	34.3300	34.3300	+1.268%	22	163	-64.171%
2025-08-12	33.9000	33.9000	33.9000	33.9000	-2.446%	2	148	-63.717%
2025-08-11	34.7500	34.7500	34.7500	34.7500	-2.168%	2	148	-64.604%
2025-08-08	34.8400	35.5200	34.8400	35.5200	-3.870%	11	146	-65.372%
2025-08-04	37.1100	37.5000	36.9500	36.9500	+5.331%	48	137	-66.712%
2025-07-31	35.0800	35.0800	35.0800	35.0800	-0.904%	1	129	-64.937%
2025-07-30	35.4000	35.4000	35.4000	35.4000	-1.639%	1	128	-65.254%
2025-07-29	35.9900	35.9900	35.9900	35.9900	-14.002%	10	127	-65.824%
2025-07-22	41.8500	41.8500	41.8500	41.8500	+8.140%	1	117	-70.609%
2025-07-21	38.7000	38.7000	38.7000	38.7000	-1.477%	1	118	-68.217%
2025-07-17	39.2800	39.2800	39.2800	39.2800	-5.304%	2	119	-68.686%
2025-07-16	41.4800	41.4800	41.4800	41.4800	-4.971%	1	119	-70.347%
2025-07-11	42.8200	43.6500	42.8200	43.6500	+2.129%	4	119	-71.821%
2025-07-09	42.7400	42.7400	42.7400	42.7400	-3.172%	1	119	-71.221%
2025-07-03	44.1400	44.1400	44.1400	44.1400	-4.148%	1	119	-72.134%
2025-07-02	47.2200	47.2200	45.6500	46.0500	+2.630%	4	119	-73.290%
2025-06-30	44.8700	44.8700	44.8700	44.8700	-3.712%	1	116	-72.587%
2025-06-26	46.3300	46.6000	46.3300	46.6000	-1.895%	14	115	-73.605%
2025-06-25	46.5000	47.5000	46.5000	47.5000	-1.411%	6	124	-74.105%
2025-06-24	48.1100	48.1800	47.8500	48.1800	-6.628%	14	124	-74.471%
2025-06-23	51.6000	51.6000	51.6000	51.6000	-0.769%	3	111	-76.163%
2025-06-18	50.8300	52.0000	50.8300	52.0000	+1.266%	11	100	-76.346%
2025-06-16	51.3500	51.3500	51.3500	51.3500	+0.215%	42	100	-76.047%
2025-06-12	50.3400	51.2400	50.3400	51.2400	-6.274%	2	58	-75.995%
2025-06-10	55.3000	55.3000	54.6700	54.6700	-0.364%	11	59	-77.501%
2025-06-09	54.9500	54.9500	54.8700	54.8700	+2.084%	2	61	-77.583%
2025-06-06	52.1200	53.9000	51.6000	53.7500	+7.500%	112	60	-77.116%
2025-06-05	50.1700	50.1700	49.5900	50.0000	-1.147%	3	32	-75.400%
2025-06-04	49.6300	50.8100	49.5700	50.5800	-2.412%	18	30	-75.682%
2025-06-03	53.0000	53.0000	51.8300	51.8300	-4.689%	18	42	-76.269%
2025-06-02	54.6400	55.0400	54.1100	54.3800	-7.517%	27	44	-77.381%
2025-05-30	58.8000	58.8000	58.8000	58.8000	+2.208%	4	20	-79.082%
2025-05-29	57.5300	57.5300	57.5300	57.5300	-4.276%	2	18	-78.620%
2025-05-27	60.1000	60.1000	60.1000	60.1000	-0.907%	2	16	-79.534%
2025-05-21	60.6500	60.6500	60.6500	60.6500	-2.177%	1	14	-79.720%
2025-05-19	62.0000	62.0000	62.0000	62.0000	+2.649%	2	13	-80.161%
2025-05-14	60.4000	60.4000	60.4000	60.4000	+0.919%	1	11	-79.636%
2025-05-13	59.8500	59.8500	59.8400	59.8500	-26.878%	16	10	-79.449%
2025-04-30	81.8500	81.8500	81.8500	81.8500	0.000%	2	1	-84.973%