Dark

AVGO20270617P260
AVGO Jun 17 2027 260.00 Put (AVGO270617P00260000)
option OPRA

EOD

Aug 20, 2026

14.65-0.947%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.6500	14.6500	14.6500	14.6500	-0.947%	1	3,160	0.000%
2026-08-19	13.8500	15.6000	13.8400	14.7900	+12.045%	209	3,161	-0.947%
2026-08-18	13.1000	13.2500	12.9500	13.2000	+12.821%	31	2,960	+10.985%
2026-08-17	12.0500	12.0500	11.6000	11.7000	-8.594%	8	2,935	+25.214%
2026-08-14	12.0500	12.8000	12.0500	12.8000	+24.272%	14	2,934	+14.453%
2026-08-13	10.2500	10.3000	10.2500	10.3000	-4.007%	51	2,926	+42.233%
2026-08-12	10.4000	10.7300	10.3100	10.7300	-1.560%	29	2,924	+36.533%
2026-08-11	11.5500	11.5500	10.9000	10.9000	-1.802%	20	2,922	+34.404%
2026-08-10	11.1500	11.4500	11.0500	11.1000	-4.310%	137	2,923	+31.982%
2026-08-07	12.5000	12.5000	11.6000	11.6000	-16.064%	1,024	2,883	+26.293%
2026-08-04	13.8000	13.8600	13.8000	13.8200	-15.215%	28	3,558	+6.006%
2026-07-31	16.3000	16.3000	16.3000	16.3000	-2.454%	1	3,558	-10.123%
2026-07-30	16.9500	16.9500	16.7100	16.7100	-5.326%	20	3,559	-12.328%
2026-07-28	17.6000	17.6500	17.6000	17.6500	-2.216%	30	3,559	-16.997%
2026-07-27	18.4000	18.4000	18.0500	18.0500	-4.749%	2,000	3,533	-18.837%
2026-07-20	18.9500	18.9500	18.9500	18.9500	-1.302%	17	1,582	-22.691%
2026-07-16	19.2000	19.2000	19.2000	19.2000	+7.623%	11	1,565	-23.698%
2026-07-15	17.8400	17.8400	17.8400	17.8400	+7.019%	27	1,554	-17.881%
2026-07-09	16.6700	16.6700	16.6700	16.6700	-6.663%	1	1,554	-12.118%
2026-07-08	17.8600	17.8600	17.8600	17.8600	-4.492%	3	1,554	-17.973%
2026-07-06	19.3500	19.3500	18.7000	18.7000	-13.426%	2	1,551	-21.658%
2026-07-02	20.5000	21.6000	20.5000	21.6000	+10.429%	6	1,549	-32.176%
2026-06-29	19.5000	20.9000	19.5000	19.5600	-5.049%	29	1,549	-25.102%
2026-06-26	20.0800	20.6000	20.0800	20.6000	+10.574%	10	1,551	-28.883%
2026-06-25	18.6300	18.6300	18.6300	18.6300	+2.645%	10	1,549	-21.363%
2026-06-24	18.3500	18.3500	17.8000	18.1500	+5.646%	19	1,559	-19.284%
2026-06-15	17.7500	18.0000	17.1800	17.1800	-9.101%	112	1,558	-14.726%
2026-06-11	21.5000	21.5000	18.9000	18.9000	-12.093%	13	1,509	-22.487%
2026-06-10	21.0500	21.5000	21.0500	21.5000	+8.095%	3	1,500	-31.860%
2026-06-09	18.2000	19.8900	18.2000	19.8900	+10.500%	4	1,497	-26.345%
2026-06-08	18.4000	18.4000	17.9000	18.0000	-7.692%	50	1,494	-18.611%
2026-06-05	18.2700	19.5000	18.2700	19.5000	+6.616%	3	1,444	-24.872%
2026-06-04	18.5300	18.5300	18.2900	18.2900	+41.783%	9	1,441	-19.902%
2026-06-03	13.8200	13.8200	12.9000	12.9000	-6.792%	11	1,432	+13.566%
2026-06-02	14.1500	14.1500	13.5500	13.8400	-9.246%	7	1,430	+5.853%
2026-05-29	15.2500	15.2500	15.2500	15.2500	-5.864%	1	1,435	-3.934%
2026-05-27	16.2500	16.2500	16.2000	16.2000	-6.087%	20	1,436	-9.568%
2026-05-21	17.1500	17.2500	17.1500	17.2500	+0.291%	3	1,436	-15.072%
2026-05-20	17.2000	17.2000	17.2000	17.2000	-6.011%	10	1,437	-14.826%
2026-05-19	18.2000	18.3500	18.1500	18.3000	+5.780%	25	1,402	-19.945%
2026-05-18	17.3000	17.3000	17.3000	17.3000	+9.148%	1	1,402	-15.318%
2026-05-14	16.0500	16.1000	15.8500	15.8500	-7.688%	39	1,402	-7.571%
2026-05-13	18.2500	18.2500	17.1700	17.1700	+1.298%	12	1,397	-14.677%
2026-05-08	16.9500	16.9500	16.9500	16.9500	+7.075%	1	1,397	-13.569%
2026-05-05	16.0000	16.0000	15.8300	15.8300	-10.057%	11	1,398	-7.454%
2026-05-04	17.6000	17.6000	17.6000	17.6000	+6.667%	2	1,409	-16.761%
2026-05-01	16.4000	16.5000	16.4000	16.5000	-5.983%	9	1,408	-11.212%
2026-04-30	17.7000	17.7000	17.5500	17.5500	-12.903%	3	1,408	-16.524%
2026-04-28	20.0000	20.1500	20.0000	20.1500	+9.809%	2	1,411	-27.295%
2026-04-27	18.3500	18.3500	18.3500	18.3500	+2.571%	4	1,409	-20.163%
2026-04-24	17.8900	17.8900	17.8900	17.8900	+1.360%	1	1,405	-18.111%
2026-04-23	17.6500	17.6500	17.6500	17.6500	-3.394%	2	1,404	-16.997%
2026-04-22	18.8500	18.8500	18.2700	18.2700	-5.825%	21	1,406	-19.814%
2026-04-21	19.2500	19.5000	19.2200	19.4000	-3.242%	167	1,423	-24.485%
2026-04-20	20.0000	20.1500	20.0000	20.0500	-1.377%	36	1,423	-26.933%
2026-04-16	20.2000	20.3300	20.2000	20.3300	-3.558%	6	1,433	-27.939%
2026-04-15	20.8000	21.0800	20.8000	21.0800	-5.088%	2	1,427	-30.503%
2026-04-14	22.3000	22.3000	22.2100	22.2100	-1.726%	33	1,427	-34.039%
2026-04-13	23.7000	23.7000	22.6000	22.6000	-7.566%	11	1,427	-35.177%
2026-04-10	23.9000	24.5000	23.9000	24.4500	-7.211%	95	1,426	-40.082%
2026-04-09	26.3500	26.3500	26.3500	26.3500	-3.125%	1	1,470	-44.402%
2026-04-08	26.4200	27.2000	26.4200	27.2000	-10.112%	5	1,469	-46.140%
2026-04-07	30.2600	30.2600	30.2600	30.2600	-11.650%	1	1,473	-51.586%
2026-04-02	36.5000	36.5000	34.2500	34.2500	+2.915%	178	1,463	-57.226%
2026-04-01	33.8000	33.8000	33.2800	33.2800	-17.419%	5	1,463	-55.980%
2026-03-30	40.2500	40.3000	40.2000	40.3000	+4.675%	80	1,468	-63.648%
2026-03-27	37.2900	38.8000	37.2800	38.5000	+7.632%	17	1,388	-61.948%
2026-03-26	35.7700	35.7700	35.7700	35.7700	+6.776%	3	1,391	-59.044%
2026-03-24	33.5000	33.5000	33.5000	33.5000	+4.037%	1	1,388	-56.269%
2026-03-23	32.3500	32.3500	32.2000	32.2000	-10.031%	19	1,388	-54.503%
2026-03-20	33.7000	35.7900	33.7000	35.7900	+5.265%	27	1,407	-59.067%
2026-03-19	35.1500	35.1500	34.0000	34.0000	-0.875%	4	1,399	-56.912%
2026-03-17	34.3000	34.3000	34.3000	34.3000	+3.688%	1	1,397	-57.289%
2026-03-16	33.0800	33.0800	33.0800	33.0800	+2.829%	4	1,396	-55.713%
2026-03-11	31.7000	32.1700	31.7000	32.1700	+3.942%	25	1,400	-54.461%
2026-03-10	30.9500	30.9500	30.9500	30.9500	+0.162%	5	1,385	-52.666%
2026-03-05	31.0000	31.0000	30.9000	30.9000	-15.087%	11	1,380	-52.589%
2026-03-04	36.3800	36.3900	36.3800	36.3900	-2.309%	5	1,381	-59.742%
2026-03-03	38.3000	38.3000	37.2500	37.2500	-0.534%	9	1,376	-60.671%
2026-02-27	37.4500	37.4500	37.4500	37.4500	-2.474%	20	1,385	-60.881%
2026-02-26	40.1000	40.1000	38.4000	38.4000	+5.814%	5	1,365	-61.849%
2026-02-24	37.3000	37.3000	36.2900	36.2900	+5.280%	81	1,364	-59.631%
2026-02-20	34.6000	34.6000	34.4700	34.4700	+2.589%	11	1,284	-57.499%
2026-02-18	33.6000	33.6000	33.6000	33.6000	-13.846%	6	1,274	-56.399%
2026-02-17	39.0000	39.0000	39.0000	39.0000	+19.816%	1	1,280	-62.436%
2026-02-09	33.3500	33.4000	32.5500	32.5500	-11.789%	11	1,280	-54.992%
2026-02-06	36.9000	36.9000	36.9000	36.9000	-9.180%	1	1,280	-60.298%
2026-02-05	41.1000	41.1000	40.6300	40.6300	-4.512%	3	1,281	-63.943%
2026-02-04	40.4000	42.5500	40.4000	42.5500	+10.233%	11	1,284	-65.570%
2026-02-03	38.1000	38.6500	38.1000	38.6000	+10.349%	482	1,283	-62.047%
2026-01-26	35.2300	35.2300	34.9000	34.9800	-3.636%	4	806	-58.119%
2026-01-23	37.2700	37.2700	36.3000	36.3000	+6.202%	2	809	-59.642%
2026-01-22	33.8000	34.1800	33.8000	34.1800	-2.343%	501	808	-57.139%
2026-01-20	34.7300	35.0000	34.7300	35.0000	+11.821%	16	307	-58.143%
2026-01-09	31.3000	31.3000	31.3000	31.3000	+0.321%	1	297	-53.195%
2025-12-30	31.2000	31.2000	31.2000	31.2000	-1.577%	1	298	-53.045%
2025-12-29	31.7000	31.7000	31.7000	31.7000	+1.440%	1	297	-53.785%
2025-12-24	31.2100	31.2500	31.2100	31.2500	-0.668%	3	295	-53.120%
2025-12-23	31.4600	31.4600	31.4600	31.4600	-9.468%	1	295	-53.433%
2025-12-19	34.7500	34.7500	34.7500	34.7500	-4.138%	1	295	-57.842%
2025-12-18	36.2500	36.2500	36.2500	36.2500	-3.974%	1	294	-59.586%
2025-12-17	35.1300	37.7500	35.1300	37.7500	+10.704%	14	293	-61.192%
2025-12-15	34.3500	34.5000	34.1000	34.1000	+10.356%	5	284	-57.038%
2025-12-12	30.0200	31.0500	30.0200	30.9000	+19.767%	23	282	-52.589%
2025-12-11	25.8000	25.8000	25.8000	25.8000	+4.453%	10	261	-43.217%
2025-12-10	25.7000	25.7000	24.7000	24.7000	-14.828%	16	251	-40.688%
2025-12-03	29.0000	29.0000	29.0000	29.0000	-1.024%	42	241	-49.483%
2025-12-02	29.2000	29.3000	29.2000	29.3000	+5.510%	8	199	-50.000%
2025-11-26	27.7700	27.7700	27.7700	27.7700	-9.159%	2	199	-47.245%
2025-11-25	30.5700	30.5700	30.5700	30.5700	-1.451%	6	199	-52.077%
2025-11-24	31.0200	31.0200	31.0200	31.0200	+4.164%	1	205	-52.772%
2025-11-20	29.7800	29.7800	29.7800	29.7800	-13.556%	1	205	-50.806%
2025-11-19	34.4500	34.4500	34.4500	34.4500	-0.145%	5	206	-57.475%
2025-11-18	34.7000	34.7000	34.4000	34.5000	+2.344%	91	201	-57.536%
2025-11-17	33.7100	33.7100	33.7100	33.7100	-11.149%	6	170	-56.541%
2025-11-14	37.9400	37.9400	37.9400	37.9400	+9.117%	1	170	-61.386%
2025-11-13	34.7700	34.7700	34.7700	34.7700	+9.065%	1	169	-57.866%
2025-11-10	32.5400	32.5400	31.8800	31.8800	+7.340%	2	168	-54.046%
2025-10-28	29.7000	29.7000	29.7000	29.7000	-12.647%	10	167	-50.673%
2025-10-21	34.0000	34.0000	34.0000	34.0000	-2.017%	1	167	-56.912%
2025-10-16	34.7000	34.7000	34.7000	34.7000	-4.408%	13	166	-57.781%
2025-10-10	35.8000	36.3000	35.8000	36.3000	+4.310%	5	171	-59.642%
2025-09-30	34.6000	34.8000	34.6000	34.8000	+1.606%	2	166	-57.902%
2025-09-29	34.0000	34.2500	34.0000	34.2500	+3.318%	2	166	-57.226%
2025-09-26	33.1500	33.1500	33.1500	33.1500	+2.632%	1	166	-55.807%
2025-09-22	31.9700	32.3000	31.9700	32.3000	+5.075%	5	165	-54.644%
2025-09-19	30.5100	30.7400	30.5100	30.7400	+1.118%	2	164	-52.342%
2025-09-18	30.4000	30.4000	30.4000	30.4000	-2.345%	2	164	-51.809%
2025-09-17	30.9000	31.1300	30.9000	31.1300	+9.420%	4	162	-52.939%
2025-09-16	28.2000	28.4500	28.2000	28.4500	-6.414%	6	158	-48.506%
2025-09-09	29.4000	30.4000	29.4000	30.4000	+8.185%	2	158	-51.809%
2025-09-08	28.1000	28.1000	28.1000	28.1000	-7.718%	13	156	-47.865%
2025-09-05	29.0000	30.4500	29.0000	30.4500	-19.868%	13	169	-51.888%
2025-09-03	38.7600	38.7700	38.0000	38.0000	-5.000%	4	156	-61.447%
2025-08-29	40.0000	40.0000	40.0000	40.0000	0.000%	1	158	-63.375%
2025-08-26	40.0000	40.0000	40.0000	40.0000	-0.374%	1	159	-63.375%
2025-08-22	40.1500	40.1500	40.1500	40.1500	+2.423%	10	159	-63.512%
2025-08-15	38.8600	39.6500	38.8600	39.2000	+1.423%	59	159	-62.628%
2025-08-13	37.4000	38.7900	37.4000	38.6500	+3.758%	6	109	-62.096%
2025-08-12	37.2500	37.2500	37.2500	37.2500	-5.672%	2	104	-60.671%
2025-08-08	39.8500	39.8500	39.4900	39.4900	-4.958%	3	106	-62.902%
2025-08-04	41.5000	41.6000	41.4500	41.5500	+4.266%	6	107	-64.741%
2025-07-30	39.2500	39.8500	39.2500	39.8500	-9.349%	25	107	-63.237%
2025-07-24	43.9600	43.9600	43.9600	43.9600	-4.227%	1	92	-66.674%
2025-07-22	45.9000	45.9000	45.9000	45.9000	+7.721%	1	92	-68.083%
2025-07-21	42.6100	42.6100	42.6100	42.6100	-4.676%	1	93	-65.618%
2025-07-18	44.7000	44.7000	44.7000	44.7000	+1.499%	3	92	-67.226%
2025-07-17	44.0400	44.0400	44.0400	44.0400	-6.318%	1	89	-66.735%
2025-07-11	47.0100	47.0100	47.0100	47.0100	-2.972%	1	90	-68.836%
2025-07-10	48.4500	48.4500	48.4500	48.4500	+2.021%	2	90	-69.763%
2025-07-09	48.6800	48.6800	47.4500	47.4900	-5.624%	4	88	-69.151%
2025-07-02	50.3200	50.3200	50.3200	50.3200	+2.485%	1	90	-70.886%
2025-06-30	49.8500	49.8500	48.8900	49.1000	-3.251%	6	90	-70.163%
2025-06-27	50.7500	50.7500	50.7500	50.7500	-4.498%	17	87	-71.133%
2025-06-24	53.1900	53.2400	53.1400	53.1400	-5.462%	7	104	-72.431%
2025-06-23	56.2100	56.2100	56.2100	56.2100	-0.071%	9	98	-73.937%
2025-06-18	56.2500	56.2500	56.2500	56.2500	-6.172%	1	97	-73.956%
2025-06-10	60.7500	60.7500	59.9500	59.9500	+3.184%	31	97	-75.563%
2025-06-06	55.6300	58.1000	55.6300	58.1000	+5.158%	22	68	-74.785%
2025-06-05	55.2500	55.2500	55.2500	55.2500	-0.647%	1	66	-73.484%
2025-06-04	54.5000	56.4400	54.5000	55.6100	-3.706%	60	65	-73.656%
2025-06-03	57.3000	57.7500	57.3000	57.7500	-3.104%	8	44	-74.632%
2025-06-02	59.6000	59.6000	59.5500	59.6000	-5.845%	13	38	-75.419%
2025-05-29	63.3000	63.3000	63.3000	63.3000	-4.669%	2	34	-76.856%
2025-05-27	66.4000	66.4000	66.4000	66.4000	-1.484%	4	32	-77.937%
2025-05-22	67.4000	67.4000	67.4000	67.4000	+0.597%	1	28	-78.264%
2025-05-19	66.9000	67.0000	66.9000	67.0000	-0.416%	8	27	-78.134%
2025-05-14	67.2800	67.2800	67.2800	67.2800	+2.875%	1	19	-78.225%
2025-05-13	69.2000	69.2000	65.2000	65.4000	-15.722%	10	18	-77.599%
2025-05-09	77.0000	77.6000	77.0000	77.6000	-0.449%	6	19	-81.121%
2025-05-08	77.9500	77.9500	77.9500	77.9500	-2.011%	1	18	-81.206%
2025-05-02	79.6500	79.6500	79.5500	79.5500	-10.868%	4	17	-81.584%
2025-04-30	90.2000	90.4000	89.2000	89.2500	0.000%	34	17	-83.585%