Dark

AVGO20270617P290
AVGO Jun 17 2027 290.00 Put (AVGO270617P00290000)
option OPRA

EOD

Jul 1, 2026

29.00+5.839%(+1.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	29.2000	29.2000	29.0000	29.0000	+5.839%	5	671	0.000%
2026-06-30	28.2000	28.2000	27.4000	27.4000	-5.517%	49	672	+5.839%
2026-06-29	29.0000	29.0000	29.0000	29.0000	-3.814%	1	637	0.000%
2026-06-26	30.1000	30.1500	30.1000	30.1500	+13.346%	3	636	-3.814%
2026-06-24	26.9000	27.2000	26.6000	26.6000	-3.623%	35	635	+9.023%
2026-06-23	27.2500	27.6000	26.7000	27.6000	+8.235%	43	635	+5.072%
2026-06-22	24.9500	25.5000	24.9500	25.5000	+6.029%	64	614	+13.725%
2026-06-18	23.7500	24.3500	23.7500	24.0500	-4.752%	9	566	+20.582%
2026-06-17	25.8500	25.8500	25.2500	25.2500	-2.885%	7	566	+14.851%
2026-06-15	26.0000	26.0000	26.0000	26.0000	-12.162%	1	561	+11.538%
2026-06-11	29.6000	29.6000	29.6000	29.6000	-5.431%	9	561	-2.027%
2026-06-10	30.8500	31.3000	30.8500	31.3000	+14.192%	8	558	-7.348%
2026-06-09	25.5300	31.0000	25.5300	27.4100	+4.618%	13	559	+5.801%
2026-06-08	27.2000	27.2000	26.2000	26.2000	-9.280%	11	559	+10.687%
2026-06-05	27.2000	28.8800	27.2000	28.8800	+18.215%	5	559	+0.416%
2026-06-04	25.0500	26.7500	24.0400	24.4300	+31.344%	27	555	+18.707%
2026-06-03	18.8500	18.8500	18.6000	18.6000	-7.921%	4	531	+55.914%
2026-06-02	20.2000	20.2000	20.2000	20.2000	-4.265%	1	529	+43.564%
2026-06-01	20.6700	21.5000	20.6700	21.1000	-0.846%	6	530	+37.441%
2026-05-29	21.2800	21.2800	21.2800	21.2800	-11.333%	2	530	+36.278%
2026-05-27	24.0000	24.0000	24.0000	24.0000	+3.582%	5	532	+20.833%
2026-05-26	22.4500	23.1700	22.3500	23.1700	-7.320%	14	532	+25.162%
2026-05-21	24.7500	25.0000	24.6500	25.0000	+0.604%	10	534	+16.000%
2026-05-20	24.5000	24.8500	24.5000	24.8500	-4.789%	5	540	+16.700%
2026-05-19	25.8500	26.1000	25.8500	26.1000	+12.017%	11	525	+11.111%
2026-05-15	23.9000	23.9000	23.3000	23.3000	+0.735%	2	525	+24.464%
2026-05-14	22.5000	23.1300	22.5000	23.1300	-6.734%	3	525	+25.378%
2026-05-12	24.8000	24.8000	24.8000	24.8000	+4.553%	1	524	+16.935%
2026-05-04	23.7200	23.7200	23.7200	23.7200	-0.545%	5	524	+22.260%
2026-05-01	23.7500	23.9300	23.6500	23.8500	-6.909%	20	509	+21.593%
2026-04-27	25.9100	25.9100	25.6200	25.6200	+1.225%	3	509	+13.193%
2026-04-24	25.3100	25.3100	25.3100	25.3100	-1.709%	1	509	+14.579%
2026-04-22	25.7500	25.7500	25.7500	25.7500	-6.534%	1	508	+12.621%
2026-04-17	27.5500	27.5500	27.5500	27.5500	-3.974%	1	508	+5.263%
2026-04-16	28.6900	28.6900	28.6900	28.6900	-8.718%	5	508	+1.081%
2026-04-14	31.4300	31.4300	31.4300	31.4300	-0.601%	1	508	-7.731%
2026-04-13	33.2800	33.2800	31.6200	31.6200	-6.863%	2	509	-8.286%
2026-04-10	33.9500	33.9500	33.9500	33.9500	-19.645%	60	510	-14.580%
2026-04-07	44.3700	44.4700	42.1500	42.2500	-11.239%	26	510	-31.361%
2026-04-02	47.7000	47.7000	47.6000	47.6000	-13.012%	5	505	-39.076%
2026-03-30	54.7300	54.7300	54.7200	54.7200	+4.828%	110	505	-47.003%
2026-03-27	51.7800	52.2000	51.6500	52.2000	+8.977%	36	505	-44.444%
2026-03-26	47.9000	47.9000	47.9000	47.9000	+6.920%	17	501	-39.457%
2026-03-23	44.8000	44.8000	44.8000	44.8000	-10.382%	1	484	-35.268%
2026-03-19	49.9900	49.9900	49.9900	49.9900	+6.023%	3	485	-41.988%
2026-03-17	46.4700	47.2500	46.4700	47.1500	+1.836%	63	488	-38.494%
2026-03-16	46.2000	46.3000	46.2000	46.3000	-4.634%	2	485	-37.365%
2026-03-13	48.4100	48.5500	48.4100	48.5500	+13.170%	30	485	-40.268%
2026-03-10	42.9000	42.9000	42.9000	42.9000	-0.233%	2	477	-32.401%
2026-03-09	47.3600	47.3600	43.0000	43.0000	-3.153%	27	476	-32.558%
2026-03-06	44.4000	44.4000	44.4000	44.4000	+3.304%	4	471	-34.685%
2026-03-05	42.9800	42.9800	42.9800	42.9800	-12.908%	1	471	-32.527%
2026-03-02	50.3300	50.3300	49.3500	49.3500	-5.133%	20	472	-41.236%
2026-02-27	52.0200	52.0200	52.0200	52.0200	-0.630%	5	464	-44.252%
2026-02-26	51.8100	55.0300	51.8100	52.3500	-0.229%	9	459	-44.604%
2026-02-24	52.4700	52.4700	52.4700	52.4700	+7.235%	6	458	-44.730%
2026-02-23	46.7400	48.9300	46.7400	48.9300	+4.040%	6	452	-40.732%
2026-02-20	47.2400	47.2400	47.0300	47.0300	+0.341%	2	446	-38.337%
2026-02-19	46.8700	46.8700	46.8700	46.8700	+4.040%	1	446	-38.127%
2026-02-09	46.0000	46.1000	43.8100	45.0500	-5.950%	22	445	-35.627%
2026-02-06	50.1500	50.5000	47.9000	47.9000	-12.671%	34	456	-39.457%
2026-02-04	56.7100	56.7100	54.8500	54.8500	+7.549%	118	470	-47.129%
2026-02-03	52.5000	53.4200	51.0000	51.0000	+10.342%	4	447	-43.137%
2026-02-02	46.2200	46.2200	46.2200	46.2200	-4.346%	100	446	-37.257%
2026-01-30	47.8100	48.3200	46.8900	48.3200	+6.785%	504	446	-39.983%
2026-01-20	45.2500	45.2500	45.2500	45.2500	+8.670%	1	211	-35.912%
2026-01-12	41.6500	41.6500	41.6400	41.6400	-6.427%	2	211	-30.355%
2026-01-08	44.5000	44.5000	44.5000	44.5000	-0.802%	2	210	-34.831%
2026-01-06	44.9400	44.9400	44.8600	44.8600	+4.447%	2	210	-35.354%
2025-12-23	42.9500	42.9500	42.9500	42.9500	-16.031%	6	210	-32.480%
2025-12-17	51.3500	51.5000	51.0000	51.1500	+8.254%	6	210	-43.304%
2025-12-16	47.1500	47.3500	47.1500	47.2500	+1.942%	10	211	-38.624%
2025-12-15	46.2500	47.2000	46.2500	46.3500	+8.931%	26	211	-37.433%
2025-12-12	40.0000	42.7000	39.6900	42.5500	+25.368%	23	211	-31.845%
2025-12-11	33.9400	33.9400	33.9400	33.9400	-2.331%	1	200	-14.555%
2025-12-08	34.7500	34.7500	34.7500	34.7500	-7.210%	2	200	-16.547%
2025-12-05	37.4500	37.4500	37.4500	37.4500	-0.795%	4	201	-22.563%
2025-11-26	37.9700	37.9700	37.7500	37.7500	-10.545%	6	200	-23.179%
2025-11-24	42.2000	42.2000	42.2000	42.2000	-13.772%	1	200	-31.280%
2025-11-21	47.8500	48.9400	47.8500	48.9400	+20.394%	14	200	-40.744%
2025-11-20	40.6500	40.6500	40.6500	40.6500	-15.926%	2	203	-28.659%
2025-11-17	48.3500	48.3500	48.3500	48.3500	+1.897%	1	203	-40.021%
2025-11-14	50.9400	50.9400	47.4000	47.4500	+1.237%	3	202	-38.883%
2025-11-13	46.8700	46.8700	46.8700	46.8700	+19.262%	1	200	-38.127%
2025-10-29	39.3000	39.3000	39.3000	39.3000	-3.676%	10	199	-26.209%
2025-10-28	40.8000	40.8000	40.8000	40.8000	-3.887%	2	209	-28.922%
2025-10-24	42.4500	42.4500	42.4500	42.4500	-6.867%	14	209	-31.684%
2025-10-15	44.9900	45.5800	44.9900	45.5800	-0.589%	52	195	-36.376%
2025-10-06	45.8500	45.8500	45.8500	45.8500	-1.609%	1	193	-36.750%
2025-09-30	46.9500	46.9700	46.6000	46.6000	+0.757%	111	192	-37.768%
2025-09-29	46.2000	46.2500	46.2000	46.2500	+9.988%	2	82	-37.297%
2025-09-22	42.0500	42.0500	42.0500	42.0500	+8.237%	2	82	-31.034%
2025-09-16	38.6000	38.8500	38.6000	38.8500	-0.385%	4	80	-25.354%
2025-09-08	38.2500	39.0000	38.2500	39.0000	-4.785%	14	79	-25.641%
2025-09-05	39.5700	41.9700	39.3700	40.9600	-18.080%	22	83	-29.199%
2025-09-04	50.0000	50.0000	50.0000	50.0000	-7.493%	1	71	-42.000%
2025-08-25	54.0500	54.0500	54.0500	54.0500	-1.620%	1	72	-46.346%
2025-08-22	54.9400	54.9400	54.9400	54.9400	-5.063%	1	72	-47.215%
2025-08-21	57.1500	57.9100	57.1500	57.8700	-5.410%	6	71	-49.888%
2025-08-20	61.1800	61.1800	61.1800	61.1800	+12.753%	1	65	-52.599%
2025-08-19	54.2600	54.2600	54.2600	54.2600	+4.306%	1	66	-46.554%
2025-08-15	52.0200	52.0200	52.0200	52.0200	-0.592%	6	65	-44.252%
2025-08-08	52.3300	52.3300	52.3300	52.3300	+1.317%	1	62	-44.582%
2025-08-07	51.6500	51.6500	51.6500	51.6500	-8.649%	1	62	-43.853%
2025-08-06	56.5400	56.5400	56.5400	56.5400	+3.044%	1	62	-48.709%
2025-08-04	54.9900	54.9900	54.8700	54.8700	+3.197%	5	61	-47.148%
2025-07-30	53.1700	53.1700	53.1700	53.1700	-3.327%	1	58	-45.458%
2025-07-28	55.7700	55.7700	55.0000	55.0000	-11.147%	3	58	-47.273%
2025-07-23	61.9000	61.9000	61.9000	61.9000	+1.475%	1	57	-53.150%
2025-07-22	61.0000	61.0000	61.0000	61.0000	+3.689%	50	56	-52.459%
2025-07-17	58.3900	58.8600	58.3200	58.8300	-7.427%	5	6	-50.705%
2025-07-14	63.5500	63.5500	63.5500	63.5500	-0.935%	1	5	-54.367%
2025-07-09	64.1500	64.1500	64.1500	64.1500	0.000%	2	5	-54.793%
2025-07-07	64.1500	64.1500	64.1500	64.1500	-0.465%	1	3	-54.793%
2025-07-03	64.4500	64.4500	64.4500	64.4500	-9.225%	2	1	-55.004%
2025-06-04	71.0000	71.0000	71.0000	71.0000	-8.623%	1	1	-59.155%
2025-06-02	77.7000	77.7000	77.7000	77.7000	0.000%	1	1	-62.677%