Dark

AVGO20270617P280
AVGO Jun 17 2027 280.00 Put (AVGO270617P00280000)
option OPRA

EOD

Aug 20, 2026

20.15-0.494%(-0.10)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	20.0000	20.1500	19.5000	20.1500	-0.494%	16	3,385	0.000%
2026-08-19	19.0000	21.5000	19.0000	20.2500	+11.570%	98	3,395	-0.494%
2026-08-18	17.9700	18.6500	17.7500	18.1500	+11.350%	80	3,301	+11.019%
2026-08-17	16.5500	16.5500	15.8500	16.3000	-4.230%	38	3,248	+23.620%
2026-08-14	16.5500	17.0200	16.5500	17.0200	+20.709%	13	3,239	+18.390%
2026-08-13	13.8100	14.1000	13.7900	14.1000	-1.399%	54	3,226	+42.908%
2026-08-12	14.1000	14.3000	14.1000	14.3000	-3.378%	12	3,226	+40.909%
2026-08-11	15.6900	15.6900	14.8000	14.8000	-1.333%	96	3,214	+36.149%
2026-08-10	15.2000	15.4400	15.0000	15.0000	-4.153%	15	3,134	+34.333%
2026-08-07	16.5000	16.5000	15.3600	15.6500	-7.396%	28	3,133	+28.754%
2026-08-06	17.2000	17.3000	16.9000	16.9000	-5.850%	15	3,134	+19.231%
2026-08-05	17.7600	18.1000	17.7600	17.9500	-1.913%	128	3,127	+12.256%
2026-08-04	18.6500	18.7300	18.1400	18.3000	-12.857%	60	3,152	+10.109%
2026-08-03	21.0000	21.0000	21.0000	21.0000	-4.805%	1	3,153	-4.048%
2026-07-30	22.6800	22.6800	22.0000	22.0600	-11.013%	33	3,152	-8.658%
2026-07-29	23.6500	24.7900	23.6500	24.7900	+7.084%	5	3,146	-18.717%
2026-07-28	24.4000	24.4000	23.1500	23.1500	+1.313%	14	3,141	-12.959%
2026-07-23	22.8500	22.8500	22.8500	22.8500	+3.864%	2	3,129	-11.816%
2026-07-22	22.0000	22.0500	22.0000	22.0000	-6.582%	31	3,131	-8.409%
2026-07-21	23.3000	23.5500	23.3000	23.5500	-10.115%	11	3,147	-14.437%
2026-07-17	26.7000	26.7000	26.2000	26.2000	+2.144%	2	3,158	-23.092%
2026-07-16	24.7500	25.6500	24.3000	25.6500	+11.522%	34	3,156	-21.442%
2026-07-15	23.0000	23.0000	23.0000	23.0000	+0.437%	1	3,142	-12.391%
2026-07-14	22.7000	22.9000	22.7000	22.9000	-2.553%	2	3,143	-12.009%
2026-07-13	23.6500	23.6500	23.5000	23.5000	+5.523%	6	3,145	-14.255%
2026-07-10	22.8500	22.8500	22.1800	22.2700	+2.156%	8	3,151	-9.520%
2026-07-09	22.6500	22.6500	21.8000	21.8000	-6.237%	22	3,147	-7.569%
2026-07-08	23.4000	23.4000	22.8000	23.2500	-6.814%	6	3,149	-13.333%
2026-07-06	25.0000	25.0000	24.9500	24.9500	-10.893%	10	3,149	-19.238%
2026-07-02	25.3000	28.0500	25.1000	28.0000	+8.192%	17	3,133	-28.036%
2026-07-01	25.5000	25.8800	25.5000	25.8800	+5.203%	4	3,133	-22.141%
2026-06-30	24.8500	24.8500	24.6000	24.6000	-1.992%	24	3,131	-18.089%
2026-06-29	25.8000	25.8500	25.1000	25.1000	-6.343%	152	3,107	-19.721%
2026-06-26	26.3500	26.8000	26.1000	26.8000	+10.744%	16	2,955	-24.813%
2026-06-25	23.7500	24.2000	23.7500	24.2000	-0.412%	10	2,939	-16.736%
2026-06-24	23.8500	24.3000	23.3000	24.3000	+1.631%	101	2,949	-17.078%
2026-06-23	24.4500	24.5000	23.6000	23.9100	+6.267%	31	2,974	-15.726%
2026-06-22	22.1100	22.6000	22.1100	22.5000	+6.383%	9	2,980	-10.444%
2026-06-18	21.1800	21.1800	21.1500	21.1500	-13.391%	2	2,976	-4.728%
2026-06-16	24.4200	24.4200	24.4200	24.4200	+8.053%	1	2,976	-17.486%
2026-06-15	22.6000	22.6000	22.6000	22.6000	-12.062%	2	2,975	-10.841%
2026-06-12	25.7500	25.7500	25.7000	25.7000	+4.387%	4	2,975	-21.595%
2026-06-11	26.3100	26.5000	24.6200	24.6200	-10.668%	17	2,971	-18.156%
2026-06-10	25.6900	27.5600	25.6900	27.5600	+5.715%	109	2,970	-26.887%
2026-06-09	23.7500	26.0700	23.7500	26.0700	+11.840%	25	2,963	-22.708%
2026-06-08	24.4000	24.4000	23.3100	23.3100	-4.467%	47	2,958	-13.556%
2026-06-05	24.2000	24.4000	23.7000	24.4000	+15.914%	22	2,949	-17.418%
2026-06-04	24.0000	24.0000	21.0000	21.0500	+28.589%	31	2,957	-4.276%
2026-06-03	16.3700	16.3700	16.3700	16.3700	-7.252%	2	2,945	+23.091%
2026-06-02	18.0700	18.0700	17.6500	17.6500	-5.615%	3	2,945	+14.164%
2026-06-01	18.7000	18.7000	18.7000	18.7000	-4.348%	1	2,948	+7.754%
2026-05-29	19.5500	19.5500	19.5500	19.5500	-3.026%	2	2,947	+3.069%
2026-05-28	20.4000	20.4000	19.6500	20.1600	-6.968%	36	2,945	-0.050%
2026-05-27	21.6700	21.6700	21.6700	21.6700	-0.414%	2	2,909	-7.014%
2026-05-22	21.7600	21.7600	21.7600	21.7600	-1.982%	1	2,908	-7.399%
2026-05-21	22.0500	22.2000	21.9000	22.2000	+8.398%	16	2,892	-9.234%
2026-05-14	21.1200	21.1200	20.4800	20.4800	-6.909%	2	2,892	-1.611%
2026-05-13	23.2000	23.2000	22.0000	22.0000	+3.286%	5	2,887	-8.409%
2026-05-11	20.9400	21.3000	20.9400	21.3000	-2.294%	4	2,887	-5.399%
2026-05-08	21.7500	21.8000	21.7500	21.8000	-4.637%	12	2,884	-7.569%
2026-05-07	21.4000	23.3100	21.4000	22.8600	+9.588%	175	2,872	-11.855%
2026-05-05	20.8600	20.8600	20.8600	20.8600	-3.426%	1	2,869	-3.404%
2026-05-04	21.4500	21.6000	21.4500	21.6000	+2.176%	2	2,870	-6.713%
2026-05-01	20.9900	21.1400	20.9900	21.1400	-12.932%	9	2,879	-4.683%
2026-04-29	24.2800	24.2800	24.2800	24.2800	-3.498%	1	2,879	-17.010%
2026-04-28	25.1900	25.1900	24.8800	25.1600	+6.520%	30	2,878	-19.913%
2026-04-24	23.6200	23.6200	23.6200	23.6200	+4.513%	1	2,848	-14.691%
2026-04-23	22.6000	22.6000	22.6000	22.6000	-8.576%	2	2,847	-10.841%
2026-04-21	24.7200	24.7200	24.7200	24.7200	+0.733%	1	2,845	-18.487%
2026-04-17	24.5500	24.8500	24.5400	24.5400	-8.021%	7	2,845	-17.889%
2026-04-15	26.3700	26.6800	26.2300	26.6800	-5.222%	3	2,845	-24.475%
2026-04-14	28.2000	28.2000	28.1500	28.1500	-0.950%	3	2,846	-28.419%
2026-04-13	29.8000	29.8000	28.2700	28.4200	-13.486%	7	2,843	-29.099%
2026-04-09	33.2500	33.2500	32.8500	32.8500	-6.277%	518	2,847	-38.661%
2026-04-08	35.0500	35.0500	35.0500	35.0500	-7.177%	1	3,130	-42.511%
2026-04-07	37.7600	37.7600	37.7600	37.7600	-10.202%	1	3,130	-46.637%
2026-04-06	42.0500	42.0500	42.0500	42.0500	+0.598%	23	3,131	-52.081%
2026-04-01	42.6300	42.6300	41.8000	41.8000	-16.266%	8	3,130	-51.794%
2026-03-30	48.9300	50.2000	48.7400	49.9200	+4.413%	264	3,122	-59.635%
2026-03-27	47.4300	47.8600	47.2000	47.8100	+7.462%	210	2,901	-57.854%
2026-03-26	44.4900	44.4900	44.4900	44.4900	+6.691%	1	2,750	-54.709%
2026-03-24	41.7000	41.7000	41.7000	41.7000	+3.861%	1	2,749	-51.679%
2026-03-23	41.5500	41.5500	39.7500	40.1500	-4.790%	4	2,748	-49.813%
2026-03-20	41.6500	42.1700	41.6500	42.1700	+0.453%	4	2,750	-52.217%
2026-03-19	44.9400	44.9400	41.7000	41.9800	+0.191%	7	2,750	-52.001%
2026-03-18	42.0500	42.6500	41.8500	41.9000	-2.263%	10	2,747	-51.909%
2026-03-17	42.5200	42.8700	42.2900	42.8700	+3.927%	10	2,747	-52.997%
2026-03-16	42.2200	42.2200	41.2500	41.2500	-6.335%	4	2,757	-51.152%
2026-03-13	41.0600	44.0400	41.0600	44.0400	+10.570%	3	2,759	-54.246%
2026-03-12	39.8300	39.8300	39.8300	39.8300	-0.425%	2	2,757	-49.410%
2026-03-11	39.7600	40.0000	39.5000	40.0000	+3.040%	131	2,756	-49.625%
2026-03-10	38.8200	38.8200	38.8200	38.8200	-3.529%	1	2,734	-48.094%
2026-03-09	40.3900	40.3900	40.2300	40.2400	-2.330%	22	2,733	-49.925%
2026-03-05	41.2000	41.2000	41.2000	41.2000	-12.582%	1	2,733	-51.092%
2026-02-27	47.1300	47.1300	47.1300	47.1300	-5.418%	5	2,733	-57.246%
2026-02-26	49.8300	49.8300	49.8300	49.8300	+12.738%	6	2,733	-59.563%
2026-02-25	44.2000	44.2000	44.2000	44.2000	0.000%	5	2,737	-54.412%
2026-02-23	44.8700	44.8700	44.2000	44.2000	+3.030%	305	2,737	-54.412%
2026-02-19	42.9000	42.9000	42.9000	42.9000	-0.116%	17	2,841	-53.030%
2026-02-18	42.9500	42.9500	42.9500	42.9500	-8.168%	10	2,841	-53.085%
2026-02-17	46.7700	46.7700	46.7700	46.7700	+1.785%	1	2,851	-56.917%
2026-02-13	45.9500	45.9500	45.9500	45.9500	+12.347%	75	2,775	-56.148%
2026-02-09	41.4500	41.4500	40.9000	40.9000	-5.977%	210	2,775	-50.733%
2026-02-06	46.5500	46.5500	43.5000	43.5000	-12.826%	13	2,576	-53.678%
2026-02-05	49.0000	49.9000	46.4000	49.9000	-0.340%	96	2,587	-59.619%
2026-02-04	47.7200	54.5000	47.0100	50.0700	+8.848%	1,797	2,680	-59.756%
2026-02-03	47.6600	48.9000	46.0000	46.0000	+10.180%	91	895	-56.196%
2026-01-28	41.7500	41.7500	41.7500	41.7500	-7.222%	1	836	-51.737%
2026-01-21	45.0000	45.0000	45.0000	45.0000	+12.584%	1	835	-55.222%
2026-01-15	39.9700	39.9700	39.9700	39.9700	+5.601%	10	836	-49.587%
2026-01-12	37.8500	37.8500	37.8500	37.8500	-2.949%	1	826	-46.764%
2026-01-09	39.0000	39.0000	39.0000	39.0000	-4.177%	1	825	-48.333%
2026-01-05	42.0500	42.0500	40.6000	40.7000	+2.261%	95	826	-50.491%
2026-01-02	39.8000	39.8000	39.8000	39.8000	+3.029%	1	743	-49.372%
2025-12-30	38.6300	38.6300	38.6300	38.6300	-0.232%	5	744	-47.838%
2025-12-23	39.5000	39.5000	38.7200	38.7200	-4.442%	6	739	-47.960%
2025-12-22	40.5200	40.5200	40.5200	40.5200	-1.889%	3	746	-50.271%
2025-12-19	42.3000	42.6100	41.3000	41.3000	-8.931%	20	746	-51.211%
2025-12-17	43.0000	46.5000	43.0000	45.3500	+6.206%	34	762	-55.568%
2025-12-16	42.8000	42.9000	42.6500	42.7000	+0.708%	5	754	-52.810%
2025-12-15	39.0000	42.5000	39.0000	42.4000	+7.778%	168	754	-52.476%
2025-12-12	38.8600	39.3400	37.6000	39.3400	+22.555%	177	611	-48.780%
2025-12-11	32.1000	32.1000	32.1000	32.1000	-10.833%	1	440	-37.227%
2025-12-02	36.0000	36.0000	35.9500	36.0000	-5.138%	31	439	-44.028%
2025-11-24	37.9500	37.9500	37.9500	37.9500	-9.406%	1	414	-46.904%
2025-11-19	43.4000	43.7400	41.8900	41.8900	-4.579%	19	413	-51.898%
2025-11-18	44.3000	44.3000	43.9000	43.9000	+1.386%	135	418	-54.100%
2025-11-13	43.3000	43.3000	43.3000	43.3000	-2.609%	1	339	-53.464%
2025-11-07	44.4600	44.4600	44.4600	44.4600	+14.293%	25	338	-54.678%
2025-11-05	38.8500	38.9000	38.8500	38.9000	-3.474%	30	338	-48.201%
2025-11-04	38.4900	40.3000	38.4900	40.3000	+2.675%	16	308	-50.000%
2025-11-03	38.6500	39.2500	38.6500	39.2500	+1.684%	19	282	-48.662%
2025-10-31	38.5000	38.6000	38.5000	38.6000	+5.986%	3	282	-47.798%
2025-10-29	36.4200	36.4200	36.4200	36.4200	-11.602%	2	283	-44.673%
2025-10-20	41.2000	41.2000	41.2000	41.2000	-4.630%	70	281	-51.092%
2025-10-16	42.8500	43.2000	42.8500	43.2000	+5.263%	47	211	-53.356%
2025-10-15	41.0400	41.0400	41.0400	41.0400	-1.394%	2	186	-50.902%
2025-10-07	41.6200	41.6200	41.6200	41.6200	+2.260%	23	211	-51.586%
2025-10-02	40.7000	40.7000	40.7000	40.7000	-2.980%	1	211	-50.491%
2025-09-30	42.5500	42.5500	41.9500	41.9500	+3.580%	3	210	-51.967%
2025-09-29	40.5000	40.5000	40.5000	40.5000	+0.746%	2	211	-50.247%
2025-09-25	42.0000	42.0000	40.2000	40.2000	+0.125%	72	211	-49.876%
2025-09-24	40.1500	40.1500	40.1500	40.1500	+1.646%	2	142	-49.813%
2025-09-22	38.2000	39.5000	38.2000	39.5000	+1.857%	3	142	-48.987%
2025-09-19	38.3400	38.7800	38.3400	38.7800	+2.187%	2	142	-48.040%
2025-09-18	37.9500	37.9500	37.9500	37.9500	-1.938%	1	140	-46.904%
2025-09-17	36.4000	38.7000	36.4000	38.7000	+9.943%	2	139	-47.933%
2025-09-16	34.9000	35.2000	34.9000	35.2000	+0.860%	4	137	-42.756%
2025-09-15	34.5000	34.9000	34.5000	34.9000	+1.898%	2	135	-42.264%
2025-09-12	34.4000	34.4000	34.2500	34.2500	+0.884%	15	133	-41.168%
2025-09-11	33.8900	33.9500	33.8900	33.9500	+2.879%	16	119	-40.648%
2025-09-10	33.0000	33.0000	33.0000	33.0000	-4.070%	1	103	-38.939%
2025-09-08	34.4000	34.4000	34.4000	34.4000	-3.641%	2	103	-41.424%
2025-09-05	35.7000	35.7000	35.7000	35.7000	-21.279%	2	102	-43.557%
2025-08-28	45.3500	45.3500	45.3500	45.3500	-8.105%	1	104	-55.568%
2025-08-22	49.3500	49.3500	49.3500	49.3500	+3.135%	1	103	-59.169%
2025-08-15	47.8500	47.8500	47.8500	47.8500	+0.992%	3	102	-57.889%
2025-08-13	47.3800	47.3800	47.3800	47.3800	+3.472%	15	105	-57.472%
2025-08-12	45.9800	45.9800	45.7900	45.7900	-5.685%	2	92	-55.995%
2025-08-07	47.9500	48.5500	47.9500	48.5500	+1.251%	9	90	-58.496%
2025-07-30	48.6000	48.6000	47.9500	47.9500	-1.154%	72	85	-57.977%
2025-07-29	48.5000	48.5100	48.4900	48.5100	-4.545%	6	17	-58.462%
2025-07-28	50.8200	50.8200	50.8200	50.8200	-1.740%	1	20	-60.350%
2025-07-25	51.7200	51.7200	51.7200	51.7200	+0.252%	1	21	-61.040%
2025-07-24	51.5900	51.5900	51.5900	51.5900	-4.675%	1	22	-60.942%
2025-07-23	56.4500	56.4500	54.1200	54.1200	-2.045%	3	23	-62.768%
2025-07-22	56.0000	56.0000	55.2500	55.2500	+5.782%	3	24	-63.529%
2025-07-21	51.9500	52.2300	51.9500	52.2300	-3.971%	2	24	-61.421%
2025-07-18	54.9000	54.9000	54.3900	54.3900	+1.247%	4	24	-62.953%
2025-07-17	53.7200	53.7200	53.7200	53.7200	-4.106%	2	22	-62.491%
2025-07-16	56.0200	56.0200	56.0200	56.0200	+0.792%	2	24	-64.031%
2025-07-15	55.6000	55.6000	55.5800	55.5800	-3.069%	3	22	-63.746%
2025-07-11	57.3400	57.3400	57.3400	57.3400	-1.899%	1	19	-64.859%
2025-07-10	58.4500	58.4500	58.4500	58.4500	+1.090%	2	20	-65.526%
2025-07-09	58.3000	58.3000	57.8200	57.8200	-2.578%	2	18	-65.150%
2025-07-08	59.3500	59.3500	59.3500	59.3500	+0.747%	1	20	-66.049%
2025-07-03	59.2100	59.2100	58.9100	58.9100	-3.109%	6	22	-65.795%
2025-07-02	62.3000	62.3000	60.8000	60.8000	+1.672%	5	22	-66.859%
2025-06-30	60.2500	60.2500	58.8600	59.8000	-2.985%	23	26	-66.304%
2025-06-26	61.6400	61.6400	61.6400	61.6400	-1.297%	1	4	-67.310%
2025-06-25	61.9000	62.4500	61.9000	62.4500	-20.405%	2	3	-67.734%
2025-05-13	78.4600	78.4600	78.4600	78.4600	-17.619%	1	1	-74.318%
2025-05-01	95.2400	95.2400	95.2400	95.2400	0.000%	1	0	-78.843%