Dark

AVGO20270617P270
AVGO Jun 17 2027 270.00 Put (AVGO270617P00270000)
option OPRA

EOD

Jul 1, 2026

22.15-3.063%(-0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	22.1500	22.1500	22.1500	22.1500	-3.063%	2	2,675	0.000%
2026-06-29	24.3400	24.3400	22.7500	22.8500	+0.661%	23	2,673	-3.063%
2026-06-26	22.7100	22.7100	22.7000	22.7000	+6.824%	2	2,675	-2.423%
2026-06-25	21.6000	21.6000	21.2500	21.2500	+4.886%	4	2,675	+4.235%
2026-06-24	20.8500	21.0200	20.2600	20.2600	-4.208%	29	2,675	+9.329%
2026-06-23	21.1500	21.1500	20.6500	21.1500	+14.324%	18	2,693	+4.728%
2026-06-18	18.1500	18.8000	18.1500	18.5000	-9.756%	29	2,714	+19.730%
2026-06-17	20.2100	20.5000	19.7000	20.5000	-3.891%	9	2,714	+8.049%
2026-06-16	20.5700	21.6000	20.5700	21.3300	-6.856%	44	2,720	+3.844%
2026-06-12	22.9000	22.9000	22.9000	22.9000	+0.439%	5	2,678	-3.275%
2026-06-11	24.0000	24.0000	22.8000	22.8000	-1.724%	2	2,673	-2.851%
2026-06-10	24.2100	24.2400	23.2000	23.2000	+8.259%	85	2,673	-4.526%
2026-06-09	21.0000	24.8000	21.0000	21.4300	+6.352%	506	2,599	+3.360%
2026-06-08	21.5500	21.8500	20.1500	20.1500	-10.841%	847	2,130	+9.926%
2026-06-05	20.5000	22.6000	20.5000	22.6000	+22.493%	17	1,332	-1.991%
2026-06-04	21.0000	21.4100	18.3500	18.4500	+19.032%	272	1,325	+20.054%
2026-06-02	15.9500	15.9500	15.5000	15.5000	-4.143%	3	1,207	+42.903%
2026-06-01	16.1700	16.1700	16.1700	16.1700	-5.439%	2	1,207	+36.982%
2026-05-29	17.2300	17.4800	17.1000	17.1000	-4.523%	22	1,207	+29.532%
2026-05-28	18.8000	18.8500	17.9100	17.9100	-3.189%	28	1,188	+23.674%
2026-05-27	18.5000	18.5000	18.5000	18.5000	+1.370%	2	1,183	+19.730%
2026-05-26	18.2500	18.2500	18.2500	18.2500	-4.948%	4	1,183	+21.370%
2026-05-22	19.5000	19.5000	19.2000	19.2000	-2.290%	16	1,177	+15.365%
2026-05-21	19.5000	19.7000	19.4500	19.6500	-4.843%	15	1,173	+12.723%
2026-05-19	20.6500	20.6500	20.6500	20.6500	+8.285%	2	1,173	+7.264%
2026-05-15	18.7500	19.0700	18.7500	19.0700	-2.455%	3	1,173	+16.151%
2026-05-13	19.8500	19.8500	19.4500	19.5500	+4.938%	227	1,171	+13.299%
2026-05-06	18.7700	18.7700	18.6300	18.6300	+4.078%	3	1,334	+18.894%
2026-05-05	17.9000	17.9000	17.9000	17.9000	-5.040%	1	1,336	+23.743%
2026-05-04	18.8500	18.8500	18.8500	18.8500	+0.802%	4	1,335	+17.507%
2026-05-01	18.8000	18.8000	18.4100	18.7000	-5.556%	12	1,331	+18.449%
2026-04-30	19.8300	19.8300	19.8000	19.8000	-12.467%	2	1,331	+11.869%
2026-04-28	22.6200	22.6200	22.6200	22.6200	+11.155%	1	1,329	-2.078%
2026-04-27	20.3500	20.3500	20.3500	20.3500	-1.214%	2	1,330	+8.845%
2026-04-24	20.6000	20.6000	20.6000	20.6000	-0.962%	4	1,332	+7.524%
2026-04-22	21.0500	21.0500	20.8000	20.8000	-4.936%	4	1,336	+6.490%
2026-04-17	21.9400	21.9400	21.8500	21.8800	-16.201%	15	1,332	+1.234%
2026-04-13	26.1100	26.1100	26.1100	26.1100	-4.359%	1	1,332	-15.167%
2026-04-10	27.7000	27.7000	27.2500	27.3000	-23.487%	28	1,333	-18.864%
2026-04-07	35.6800	35.6800	35.6800	35.6800	-14.334%	5	1,314	-37.920%
2026-04-02	41.6500	41.6500	41.6500	41.6500	+11.067%	5	1,314	-46.819%
2026-04-01	38.1000	38.1000	37.5000	37.5000	-16.722%	7	1,314	-40.933%
2026-03-30	44.0000	45.0300	43.8500	45.0300	+5.704%	278	1,309	-50.811%
2026-03-27	42.5700	43.1500	42.5700	42.6000	+14.209%	64	1,087	-48.005%
2026-03-24	38.4100	38.4100	37.3000	37.3000	+1.524%	2	1,041	-40.617%
2026-03-23	35.9000	36.7500	35.9000	36.7400	-9.014%	22	1,041	-39.711%
2026-03-20	38.1500	40.3800	38.1300	40.3800	+2.280%	34	1,042	-45.146%
2026-03-19	40.3300	40.3300	39.4800	39.4800	+2.095%	3	1,042	-43.896%
2026-03-18	38.2000	38.8300	38.2000	38.6700	+3.396%	6	1,042	-42.720%
2026-03-17	37.6500	37.6500	37.4000	37.4000	+5.352%	271	1,042	-40.775%
2026-03-11	35.5000	35.5000	35.5000	35.5000	+3.048%	26	783	-37.606%
2026-03-10	34.6000	34.6000	34.4500	34.4500	-3.176%	21	809	-35.704%
2026-03-09	35.5800	35.5800	35.5800	35.5800	+0.936%	4	788	-37.746%
2026-03-05	35.2500	35.2500	35.2500	35.2500	-8.726%	1	788	-37.163%
2026-03-04	38.6200	38.6200	38.6200	38.6200	-9.129%	8	787	-42.646%
2026-03-03	42.5000	42.5000	42.5000	42.5000	+3.861%	1	787	-47.882%
2026-03-02	40.9300	40.9300	40.9200	40.9200	+1.087%	10	786	-45.870%
2026-02-26	41.8000	41.8000	40.4700	40.4800	+4.465%	12	788	-45.282%
2026-02-25	38.7500	38.7500	38.7500	38.7500	-4.132%	2	776	-42.839%
2026-02-23	40.4200	40.4200	40.4200	40.4200	-1.222%	1	776	-45.200%
2026-02-12	40.9200	40.9300	40.9200	40.9200	+10.148%	5	776	-45.870%
2026-02-09	37.2500	37.4000	37.1500	37.1500	-5.471%	9	771	-40.377%
2026-02-06	39.3000	39.3000	39.3000	39.3000	-10.274%	1	771	-43.639%
2026-02-05	40.7500	43.8000	40.7500	43.8000	-2.667%	60	771	-49.429%
2026-02-04	47.6500	47.6500	45.0000	45.0000	+19.268%	11	720	-50.778%
2026-01-28	37.7300	37.7300	37.7300	37.7300	-4.068%	1	720	-41.293%
2026-01-26	40.3000	40.3000	39.3300	39.3300	-4.307%	6	720	-43.682%
2026-01-23	41.9900	42.0300	40.2000	41.1000	+4.847%	10	720	-46.107%
2026-01-21	39.8500	39.9000	39.2000	39.2000	+12.708%	38	712	-43.495%
2026-01-16	34.7800	34.7800	34.7800	34.7800	-1.053%	100	582	-36.314%
2026-01-15	35.1500	35.1500	35.1500	35.1500	-6.541%	90	582	-36.984%
2026-01-14	37.6100	37.6100	37.6100	37.6100	+12.269%	1	582	-41.106%
2026-01-13	33.5000	33.5000	33.5000	33.5000	-5.634%	1	582	-33.881%
2026-01-07	37.2000	37.2000	35.5000	35.5000	-0.838%	104	583	-37.606%
2026-01-02	34.2000	35.8000	34.2000	35.8000	+1.273%	6	515	-38.128%
2025-12-29	35.3500	35.3500	35.3500	35.3500	-15.733%	1	511	-37.341%
2025-12-17	41.2500	42.4500	41.2500	41.9500	+7.868%	20	511	-47.199%
2025-12-16	38.0000	38.8900	38.0000	38.8900	+2.477%	3	504	-43.044%
2025-12-15	36.3000	38.2500	36.3000	37.9500	+7.660%	19	503	-41.634%
2025-12-12	31.3000	35.2500	31.3000	35.2500	+16.915%	29	485	-37.163%
2025-12-05	30.1500	30.1500	30.1500	30.1500	-2.585%	6	470	-26.534%
2025-11-26	30.9500	30.9500	30.9500	30.9500	-8.756%	1	476	-28.433%
2025-11-25	33.2600	33.9200	32.8000	33.9200	-0.819%	10	476	-34.699%
2025-11-24	36.0200	36.0200	34.2000	34.2000	-16.687%	5	474	-35.234%
2025-11-21	41.0500	41.0500	41.0500	41.0500	+19.366%	275	473	-46.041%
2025-11-20	33.9600	34.3900	33.9600	34.3900	-14.580%	7	198	-35.592%
2025-11-13	40.0000	40.2600	40.0000	40.2600	+0.928%	3	197	-44.983%
2025-11-07	39.8900	39.8900	39.8900	39.8900	+21.246%	15	195	-44.472%
2025-10-29	32.9000	32.9000	32.9000	32.9000	+0.305%	1	187	-32.675%
2025-10-28	32.8000	32.8000	32.8000	32.8000	-12.974%	1	186	-32.470%
2025-10-14	37.6900	37.6900	37.6900	37.6900	+5.074%	1	186	-41.231%
2025-10-13	35.8700	35.8700	35.8700	35.8700	-9.029%	1	186	-38.249%
2025-10-07	39.4300	39.4300	39.4300	39.4300	+3.790%	2	184	-43.824%
2025-09-29	37.8000	37.9900	37.8000	37.9900	+7.316%	2	184	-41.695%
2025-09-22	35.6100	35.8300	35.4000	35.4000	+2.312%	3	183	-37.429%
2025-09-19	34.0200	34.6000	34.0200	34.6000	+1.975%	36	182	-35.983%
2025-09-18	33.9300	33.9300	33.9300	33.9300	+7.035%	1	150	-34.719%
2025-09-16	31.5500	31.7000	31.5500	31.7000	+0.795%	4	150	-30.126%
2025-09-11	30.1400	31.4500	30.1400	31.4500	+5.714%	18	149	-29.571%
2025-09-10	29.7000	29.7500	29.7000	29.7500	-13.265%	27	149	-25.546%
2025-09-09	32.5500	34.3000	32.5500	34.3000	+9.585%	7	137	-35.423%
2025-09-08	31.4500	31.4500	31.3000	31.3000	-6.651%	14	131	-29.233%
2025-09-05	30.5000	33.5300	30.5000	33.5300	-17.046%	28	130	-33.940%
2025-09-04	40.8000	40.8000	40.4200	40.4200	-5.561%	19	127	-45.200%
2025-08-13	42.8000	42.8000	42.8000	42.8000	+4.748%	1	121	-48.248%
2025-08-12	41.1500	41.1500	40.8600	40.8600	-18.557%	8	122	-45.791%
2025-08-01	50.1700	50.1700	50.1700	50.1700	+14.937%	1	122	-55.850%
2025-07-30	43.8000	43.8000	43.6500	43.6500	-13.186%	26	122	-49.255%
2025-07-18	50.2800	50.2800	50.2800	50.2800	+2.864%	1	98	-55.947%
2025-07-17	48.8800	48.8800	48.8800	48.8800	-4.100%	1	99	-54.685%
2025-07-16	50.9700	50.9700	50.9700	50.9700	+0.971%	2	99	-56.543%
2025-07-15	50.4800	50.4800	50.4800	50.4800	-3.627%	1	99	-56.121%
2025-07-11	52.3800	52.3800	52.3800	52.3800	-1.726%	3	99	-57.713%
2025-07-10	53.0500	53.6000	53.0500	53.3000	+1.795%	50	96	-58.443%
2025-07-09	53.4300	53.4300	52.3600	52.3600	-2.295%	2	46	-57.697%
2025-07-07	53.5900	53.5900	53.5900	53.5900	-3.092%	1	45	-58.668%
2025-07-01	55.2000	55.3000	55.2000	55.3000	+3.056%	10	45	-59.946%
2025-06-30	54.6300	54.6300	53.6600	53.6600	-5.345%	13	45	-58.722%
2025-06-25	56.9500	56.9500	56.6900	56.6900	-11.283%	22	45	-60.928%
2025-06-23	63.9000	63.9000	63.9000	63.9000	-1.919%	2	23	-65.336%
2025-06-09	65.4000	65.4200	65.1500	65.1500	+2.276%	4	21	-66.002%
2025-06-06	63.8000	63.8000	63.7000	63.7000	+4.512%	4	19	-65.228%
2025-06-04	60.0000	61.5000	60.0000	60.9500	-2.946%	12	18	-63.659%
2025-06-03	63.6500	63.6500	62.8000	62.8000	0.000%	18	18	-64.729%