Dark

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

EOD

Aug 20, 2026

17.13-0.983%(-0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.1300	17.1300	17.1300	17.1300	-0.983%	1	2,844	0.000%
2026-08-19	18.4200	18.4200	17.2000	17.3000	+12.265%	31	2,843	-0.983%
2026-08-18	15.4600	16.0500	15.1500	15.4100	+10.466%	49	2,817	+11.162%
2026-08-17	13.5900	13.9500	13.5500	13.9500	-5.102%	24	2,775	+22.796%
2026-08-14	13.0000	15.0000	13.0000	14.7000	+19.512%	37	2,769	+16.531%
2026-08-13	11.9500	12.3000	11.9500	12.3000	-2.458%	26	2,732	+39.268%
2026-08-12	12.1000	12.6200	12.1000	12.6100	-1.484%	25	2,731	+35.845%
2026-08-11	12.8000	12.8000	12.8000	12.8000	-8.767%	15	2,725	+33.828%
2026-08-07	14.0300	14.0300	14.0300	14.0300	-4.558%	3	2,724	+22.096%
2026-08-06	15.0600	15.0600	14.7000	14.7000	-6.844%	6	2,724	+16.531%
2026-08-05	15.6500	15.7800	15.6000	15.7800	-1.682%	22	2,724	+8.555%
2026-08-04	16.3900	16.4300	15.9800	16.0500	-25.175%	23	2,722	+6.729%
2026-07-29	21.3500	21.4500	21.3500	21.4500	+6.610%	31	2,704	-20.140%
2026-07-28	20.4500	20.4500	20.1200	20.1200	-4.645%	13	2,704	-14.861%
2026-07-27	21.1000	21.1000	21.1000	21.1000	+2.427%	1	2,694	-18.815%
2026-07-21	20.7400	20.7400	20.3500	20.6000	-8.200%	22	2,695	-16.845%
2026-07-17	22.4400	22.4400	22.4400	22.4400	+6.452%	3	2,677	-23.663%
2026-07-16	21.0800	21.0800	21.0800	21.0800	+7.551%	2	2,677	-18.738%
2026-07-14	19.6000	19.6000	19.6000	19.6000	-4.390%	3	2,677	-12.602%
2026-07-13	20.5000	20.5000	20.5000	20.5000	+7.612%	1	2,677	-16.439%
2026-07-09	19.0500	19.0500	19.0500	19.0500	-12.815%	10	2,678	-10.079%
2026-07-06	21.8500	21.8500	21.8000	21.8500	-11.538%	16	2,678	-21.602%
2026-07-02	23.7500	24.7000	23.7500	24.7000	+11.512%	9	2,675	-30.648%
2026-07-01	22.1500	22.1500	22.1500	22.1500	-3.063%	2	2,675	-22.664%
2026-06-29	24.3400	24.3400	22.7500	22.8500	+0.661%	23	2,673	-25.033%
2026-06-26	22.7100	22.7100	22.7000	22.7000	+6.824%	2	2,675	-24.537%
2026-06-25	21.6000	21.6000	21.2500	21.2500	+4.886%	4	2,675	-19.388%
2026-06-24	20.8500	21.0200	20.2600	20.2600	-4.208%	29	2,675	-15.449%
2026-06-23	21.1500	21.1500	20.6500	21.1500	+14.324%	18	2,693	-19.007%
2026-06-18	18.1500	18.8000	18.1500	18.5000	-9.756%	29	2,714	-7.405%
2026-06-17	20.2100	20.5000	19.7000	20.5000	-3.891%	9	2,714	-16.439%
2026-06-16	20.5700	21.6000	20.5700	21.3300	-6.856%	44	2,720	-19.691%
2026-06-12	22.9000	22.9000	22.9000	22.9000	+0.439%	5	2,678	-25.197%
2026-06-11	24.0000	24.0000	22.8000	22.8000	-1.724%	2	2,673	-24.868%
2026-06-10	24.2100	24.2400	23.2000	23.2000	+8.259%	85	2,673	-26.164%
2026-06-09	21.0000	24.8000	21.0000	21.4300	+6.352%	506	2,599	-20.065%
2026-06-08	21.5500	21.8500	20.1500	20.1500	-10.841%	847	2,130	-14.988%
2026-06-05	20.5000	22.6000	20.5000	22.6000	+22.493%	17	1,332	-24.204%
2026-06-04	21.0000	21.4100	18.3500	18.4500	+19.032%	272	1,325	-7.154%
2026-06-02	15.9500	15.9500	15.5000	15.5000	-4.143%	3	1,207	+10.516%
2026-06-01	16.1700	16.1700	16.1700	16.1700	-5.439%	2	1,207	+5.937%
2026-05-29	17.2300	17.4800	17.1000	17.1000	-4.523%	22	1,207	+0.175%
2026-05-28	18.8000	18.8500	17.9100	17.9100	-3.189%	28	1,188	-4.355%
2026-05-27	18.5000	18.5000	18.5000	18.5000	+1.370%	2	1,183	-7.405%
2026-05-26	18.2500	18.2500	18.2500	18.2500	-4.948%	4	1,183	-6.137%
2026-05-22	19.5000	19.5000	19.2000	19.2000	-2.290%	16	1,177	-10.781%
2026-05-21	19.5000	19.7000	19.4500	19.6500	-4.843%	15	1,173	-12.824%
2026-05-19	20.6500	20.6500	20.6500	20.6500	+8.285%	2	1,173	-17.046%
2026-05-15	18.7500	19.0700	18.7500	19.0700	-2.455%	3	1,173	-10.173%
2026-05-13	19.8500	19.8500	19.4500	19.5500	+4.938%	227	1,171	-12.379%
2026-05-06	18.7700	18.7700	18.6300	18.6300	+4.078%	3	1,334	-8.052%
2026-05-05	17.9000	17.9000	17.9000	17.9000	-5.040%	1	1,336	-4.302%
2026-05-04	18.8500	18.8500	18.8500	18.8500	+0.802%	4	1,335	-9.125%
2026-05-01	18.8000	18.8000	18.4100	18.7000	-5.556%	12	1,331	-8.396%
2026-04-30	19.8300	19.8300	19.8000	19.8000	-12.467%	2	1,331	-13.485%
2026-04-28	22.6200	22.6200	22.6200	22.6200	+11.155%	1	1,329	-24.271%
2026-04-27	20.3500	20.3500	20.3500	20.3500	-1.214%	2	1,330	-15.823%
2026-04-24	20.6000	20.6000	20.6000	20.6000	-0.962%	4	1,332	-16.845%
2026-04-22	21.0500	21.0500	20.8000	20.8000	-4.936%	4	1,336	-17.644%
2026-04-17	21.9400	21.9400	21.8500	21.8800	-16.201%	15	1,332	-21.709%
2026-04-13	26.1100	26.1100	26.1100	26.1100	-4.359%	1	1,332	-34.393%
2026-04-10	27.7000	27.7000	27.2500	27.3000	-23.487%	28	1,333	-37.253%
2026-04-07	35.6800	35.6800	35.6800	35.6800	-14.334%	5	1,314	-51.990%
2026-04-02	41.6500	41.6500	41.6500	41.6500	+11.067%	5	1,314	-58.872%
2026-04-01	38.1000	38.1000	37.5000	37.5000	-16.722%	7	1,314	-54.320%
2026-03-30	44.0000	45.0300	43.8500	45.0300	+5.704%	278	1,309	-61.959%
2026-03-27	42.5700	43.1500	42.5700	42.6000	+14.209%	64	1,087	-59.789%
2026-03-24	38.4100	38.4100	37.3000	37.3000	+1.524%	2	1,041	-54.075%
2026-03-23	35.9000	36.7500	35.9000	36.7400	-9.014%	22	1,041	-53.375%
2026-03-20	38.1500	40.3800	38.1300	40.3800	+2.280%	34	1,042	-57.578%
2026-03-19	40.3300	40.3300	39.4800	39.4800	+2.095%	3	1,042	-56.611%
2026-03-18	38.2000	38.8300	38.2000	38.6700	+3.396%	6	1,042	-55.702%
2026-03-17	37.6500	37.6500	37.4000	37.4000	+5.352%	271	1,042	-54.198%
2026-03-11	35.5000	35.5000	35.5000	35.5000	+3.048%	26	783	-51.746%
2026-03-10	34.6000	34.6000	34.4500	34.4500	-3.176%	21	809	-50.276%
2026-03-09	35.5800	35.5800	35.5800	35.5800	+0.936%	4	788	-51.855%
2026-03-05	35.2500	35.2500	35.2500	35.2500	-8.726%	1	788	-51.404%
2026-03-04	38.6200	38.6200	38.6200	38.6200	-9.129%	8	787	-55.645%
2026-03-03	42.5000	42.5000	42.5000	42.5000	+3.861%	1	787	-59.694%
2026-03-02	40.9300	40.9300	40.9200	40.9200	+1.087%	10	786	-58.138%
2026-02-26	41.8000	41.8000	40.4700	40.4800	+4.465%	12	788	-57.683%
2026-02-25	38.7500	38.7500	38.7500	38.7500	-4.132%	2	776	-55.794%
2026-02-23	40.4200	40.4200	40.4200	40.4200	-1.222%	1	776	-57.620%
2026-02-12	40.9200	40.9300	40.9200	40.9200	+10.148%	5	776	-58.138%
2026-02-09	37.2500	37.4000	37.1500	37.1500	-5.471%	9	771	-53.890%
2026-02-06	39.3000	39.3000	39.3000	39.3000	-10.274%	1	771	-56.412%
2026-02-05	40.7500	43.8000	40.7500	43.8000	-2.667%	60	771	-60.890%
2026-02-04	47.6500	47.6500	45.0000	45.0000	+19.268%	11	720	-61.933%
2026-01-28	37.7300	37.7300	37.7300	37.7300	-4.068%	1	720	-54.598%
2026-01-26	40.3000	40.3000	39.3300	39.3300	-4.307%	6	720	-56.445%
2026-01-23	41.9900	42.0300	40.2000	41.1000	+4.847%	10	720	-58.321%
2026-01-21	39.8500	39.9000	39.2000	39.2000	+12.708%	38	712	-56.301%
2026-01-16	34.7800	34.7800	34.7800	34.7800	-1.053%	100	582	-50.748%
2026-01-15	35.1500	35.1500	35.1500	35.1500	-6.541%	90	582	-51.266%
2026-01-14	37.6100	37.6100	37.6100	37.6100	+12.269%	1	582	-54.454%
2026-01-13	33.5000	33.5000	33.5000	33.5000	-5.634%	1	582	-48.866%
2026-01-07	37.2000	37.2000	35.5000	35.5000	-0.838%	104	583	-51.746%
2026-01-02	34.2000	35.8000	34.2000	35.8000	+1.273%	6	515	-52.151%
2025-12-29	35.3500	35.3500	35.3500	35.3500	-15.733%	1	511	-51.542%
2025-12-17	41.2500	42.4500	41.2500	41.9500	+7.868%	20	511	-59.166%
2025-12-16	38.0000	38.8900	38.0000	38.8900	+2.477%	3	504	-55.953%
2025-12-15	36.3000	38.2500	36.3000	37.9500	+7.660%	19	503	-54.862%
2025-12-12	31.3000	35.2500	31.3000	35.2500	+16.915%	29	485	-51.404%
2025-12-05	30.1500	30.1500	30.1500	30.1500	-2.585%	6	470	-43.184%
2025-11-26	30.9500	30.9500	30.9500	30.9500	-8.756%	1	476	-44.653%
2025-11-25	33.2600	33.9200	32.8000	33.9200	-0.819%	10	476	-49.499%
2025-11-24	36.0200	36.0200	34.2000	34.2000	-16.687%	5	474	-49.912%
2025-11-21	41.0500	41.0500	41.0500	41.0500	+19.366%	275	473	-58.270%
2025-11-20	33.9600	34.3900	33.9600	34.3900	-14.580%	7	198	-50.189%
2025-11-13	40.0000	40.2600	40.0000	40.2600	+0.928%	3	197	-57.452%
2025-11-07	39.8900	39.8900	39.8900	39.8900	+21.246%	15	195	-57.057%
2025-10-29	32.9000	32.9000	32.9000	32.9000	+0.305%	1	187	-47.933%
2025-10-28	32.8000	32.8000	32.8000	32.8000	-12.974%	1	186	-47.774%
2025-10-14	37.6900	37.6900	37.6900	37.6900	+5.074%	1	186	-54.550%
2025-10-13	35.8700	35.8700	35.8700	35.8700	-9.029%	1	186	-52.244%
2025-10-07	39.4300	39.4300	39.4300	39.4300	+3.790%	2	184	-56.556%
2025-09-29	37.8000	37.9900	37.8000	37.9900	+7.316%	2	184	-54.909%
2025-09-22	35.6100	35.8300	35.4000	35.4000	+2.312%	3	183	-51.610%
2025-09-19	34.0200	34.6000	34.0200	34.6000	+1.975%	36	182	-50.491%
2025-09-18	33.9300	33.9300	33.9300	33.9300	+7.035%	1	150	-49.514%
2025-09-16	31.5500	31.7000	31.5500	31.7000	+0.795%	4	150	-45.962%
2025-09-11	30.1400	31.4500	30.1400	31.4500	+5.714%	18	149	-45.533%
2025-09-10	29.7000	29.7500	29.7000	29.7500	-13.265%	27	149	-42.420%
2025-09-09	32.5500	34.3000	32.5500	34.3000	+9.585%	7	137	-50.058%
2025-09-08	31.4500	31.4500	31.3000	31.3000	-6.651%	14	131	-45.272%
2025-09-05	30.5000	33.5300	30.5000	33.5300	-17.046%	28	130	-48.911%
2025-09-04	40.8000	40.8000	40.4200	40.4200	-5.561%	19	127	-57.620%
2025-08-13	42.8000	42.8000	42.8000	42.8000	+4.748%	1	121	-59.977%
2025-08-12	41.1500	41.1500	40.8600	40.8600	-18.557%	8	122	-58.076%
2025-08-01	50.1700	50.1700	50.1700	50.1700	+14.937%	1	122	-65.856%
2025-07-30	43.8000	43.8000	43.6500	43.6500	-13.186%	26	122	-60.756%
2025-07-18	50.2800	50.2800	50.2800	50.2800	+2.864%	1	98	-65.931%
2025-07-17	48.8800	48.8800	48.8800	48.8800	-4.100%	1	99	-64.955%
2025-07-16	50.9700	50.9700	50.9700	50.9700	+0.971%	2	99	-66.392%
2025-07-15	50.4800	50.4800	50.4800	50.4800	-3.627%	1	99	-66.066%
2025-07-11	52.3800	52.3800	52.3800	52.3800	-1.726%	3	99	-67.297%
2025-07-10	53.0500	53.6000	53.0500	53.3000	+1.795%	50	96	-67.861%
2025-07-09	53.4300	53.4300	52.3600	52.3600	-2.295%	2	46	-67.284%
2025-07-07	53.5900	53.5900	53.5900	53.5900	-3.092%	1	45	-68.035%
2025-07-01	55.2000	55.3000	55.2000	55.3000	+3.056%	10	45	-69.024%
2025-06-30	54.6300	54.6300	53.6600	53.6600	-5.345%	13	45	-68.077%
2025-06-25	56.9500	56.9500	56.6900	56.6900	-11.283%	22	45	-69.783%
2025-06-23	63.9000	63.9000	63.9000	63.9000	-1.919%	2	23	-73.192%
2025-06-09	65.4000	65.4200	65.1500	65.1500	+2.276%	4	21	-73.707%
2025-06-06	63.8000	63.8000	63.7000	63.7000	+4.512%	4	19	-73.108%
2025-06-04	60.0000	61.5000	60.0000	60.9500	-2.946%	12	18	-71.895%
2025-06-03	63.6500	63.6500	62.8000	62.8000	0.000%	18	18	-72.723%