Dark

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

EOD

Aug 20, 2026

23.00-1.288%(-0.30)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	22.9700	23.1500	22.7600	23.0000	-1.288%	18	1,074	0.000%
2026-08-19	23.3000	24.0500	23.3000	23.3000	+12.942%	10	1,071	-1.288%
2026-08-18	20.6300	20.6300	20.6300	20.6300	+2.944%	1	1,065	+11.488%
2026-08-14	18.6500	20.0400	18.6500	20.0400	+24.010%	16	1,065	+14.770%
2026-08-13	16.1000	16.2600	16.1000	16.1600	-6.047%	13	1,051	+42.327%
2026-08-11	17.4500	17.4500	17.2000	17.2000	-0.578%	11	1,059	+33.721%
2026-08-10	17.9000	17.9000	17.0000	17.3000	-3.081%	113	1,049	+32.948%
2026-08-07	19.1700	19.1700	17.8500	17.8500	-9.848%	16	1,002	+28.852%
2026-08-06	19.8000	19.8000	19.8000	19.8000	-2.703%	1	1,003	+16.162%
2026-08-05	20.3000	20.6000	20.3000	20.3500	-2.163%	58	1,004	+13.022%
2026-08-04	21.4000	21.5000	20.8000	20.8000	-20.000%	172	988	+10.577%
2026-08-03	26.4000	26.4000	26.0000	26.0000	+5.691%	2	961	-11.538%
2026-07-31	23.2500	24.8000	23.2500	24.6000	-4.392%	4	960	-6.504%
2026-07-30	25.8000	25.8000	25.7300	25.7300	-6.436%	11	957	-10.610%
2026-07-29	27.3600	27.7500	27.3600	27.5000	+0.917%	35	968	-16.364%
2026-07-27	27.2500	27.2500	27.2500	27.2500	-0.366%	1	958	-15.596%
2026-07-24	26.8500	27.3500	26.8500	27.3500	+9.619%	3	957	-15.905%
2026-07-22	26.6000	26.6000	24.9100	24.9500	-15.766%	110	954	-7.816%
2026-07-17	29.5000	29.6200	29.5000	29.6200	+2.314%	2	923	-22.350%
2026-07-16	28.2000	28.9500	28.2000	28.9500	+13.976%	22	923	-20.553%
2026-07-14	25.4000	25.4000	25.4000	25.4000	-2.868%	3	923	-9.449%
2026-07-13	26.1500	26.1500	26.1500	26.1500	+4.183%	300	923	-12.046%
2026-07-10	25.3500	25.3500	25.0500	25.1000	-0.791%	27	674	-8.367%
2026-07-09	25.3000	25.3000	25.3000	25.3000	-4.167%	4	670	-9.091%
2026-07-08	27.4000	27.4000	25.8500	26.4000	-13.584%	127	670	-12.879%
2026-07-07	30.5000	30.5500	30.3800	30.5500	+6.632%	17	688	-24.714%
2026-07-06	27.4000	28.6500	27.4000	28.6500	-6.311%	7	677	-19.721%
2026-07-02	30.5000	30.5800	30.5000	30.5800	+5.448%	5	671	-24.787%
2026-07-01	29.2000	29.2000	29.0000	29.0000	+5.839%	5	671	-20.690%
2026-06-30	28.2000	28.2000	27.4000	27.4000	-5.517%	49	672	-16.058%
2026-06-29	29.0000	29.0000	29.0000	29.0000	-3.814%	1	637	-20.690%
2026-06-26	30.1000	30.1500	30.1000	30.1500	+13.346%	3	636	-23.715%
2026-06-24	26.9000	27.2000	26.6000	26.6000	-3.623%	35	635	-13.534%
2026-06-23	27.2500	27.6000	26.7000	27.6000	+8.235%	43	635	-16.667%
2026-06-22	24.9500	25.5000	24.9500	25.5000	+6.029%	64	614	-9.804%
2026-06-18	23.7500	24.3500	23.7500	24.0500	-4.752%	9	566	-4.366%
2026-06-17	25.8500	25.8500	25.2500	25.2500	-2.885%	7	566	-8.911%
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	-22.297%
2026-06-10	30.8500	31.3000	30.8500	31.3000	+14.192%	8	558	-26.518%
2026-06-09	25.5300	31.0000	25.5300	27.4100	+4.618%	13	559	-16.089%
2026-06-08	27.2000	27.2000	26.2000	26.2000	-9.280%	11	559	-12.214%
2026-06-05	27.2000	28.8800	27.2000	28.8800	+18.215%	5	559	-20.360%
2026-06-04	25.0500	26.7500	24.0400	24.4300	+31.344%	27	555	-5.853%
2026-06-03	18.8500	18.8500	18.6000	18.6000	-7.921%	4	531	+23.656%
2026-06-02	20.2000	20.2000	20.2000	20.2000	-4.265%	1	529	+13.861%
2026-06-01	20.6700	21.5000	20.6700	21.1000	-0.846%	6	530	+9.005%
2026-05-29	21.2800	21.2800	21.2800	21.2800	-11.333%	2	530	+8.083%
2026-05-27	24.0000	24.0000	24.0000	24.0000	+3.582%	5	532	-4.167%
2026-05-26	22.4500	23.1700	22.3500	23.1700	-7.320%	14	532	-0.734%
2026-05-21	24.7500	25.0000	24.6500	25.0000	+0.604%	10	534	-8.000%
2026-05-20	24.5000	24.8500	24.5000	24.8500	-4.789%	5	540	-7.445%
2026-05-19	25.8500	26.1000	25.8500	26.1000	+12.017%	11	525	-11.877%
2026-05-15	23.9000	23.9000	23.3000	23.3000	+0.735%	2	525	-1.288%
2026-05-14	22.5000	23.1300	22.5000	23.1300	-6.734%	3	525	-0.562%
2026-05-12	24.8000	24.8000	24.8000	24.8000	+4.553%	1	524	-7.258%
2026-05-04	23.7200	23.7200	23.7200	23.7200	-0.545%	5	524	-3.035%
2026-05-01	23.7500	23.9300	23.6500	23.8500	-6.909%	20	509	-3.564%
2026-04-27	25.9100	25.9100	25.6200	25.6200	+1.225%	3	509	-10.226%
2026-04-24	25.3100	25.3100	25.3100	25.3100	-1.709%	1	509	-9.127%
2026-04-22	25.7500	25.7500	25.7500	25.7500	-6.534%	1	508	-10.680%
2026-04-17	27.5500	27.5500	27.5500	27.5500	-3.974%	1	508	-16.515%
2026-04-16	28.6900	28.6900	28.6900	28.6900	-8.718%	5	508	-19.833%
2026-04-14	31.4300	31.4300	31.4300	31.4300	-0.601%	1	508	-26.822%
2026-04-13	33.2800	33.2800	31.6200	31.6200	-6.863%	2	509	-27.261%
2026-04-10	33.9500	33.9500	33.9500	33.9500	-19.645%	60	510	-32.253%
2026-04-07	44.3700	44.4700	42.1500	42.2500	-11.239%	26	510	-45.562%
2026-04-02	47.7000	47.7000	47.6000	47.6000	-13.012%	5	505	-51.681%
2026-03-30	54.7300	54.7300	54.7200	54.7200	+4.828%	110	505	-57.968%
2026-03-27	51.7800	52.2000	51.6500	52.2000	+8.977%	36	505	-55.939%
2026-03-26	47.9000	47.9000	47.9000	47.9000	+6.920%	17	501	-51.983%
2026-03-23	44.8000	44.8000	44.8000	44.8000	-10.382%	1	484	-48.661%
2026-03-19	49.9900	49.9900	49.9900	49.9900	+6.023%	3	485	-53.991%
2026-03-17	46.4700	47.2500	46.4700	47.1500	+1.836%	63	488	-51.220%
2026-03-16	46.2000	46.3000	46.2000	46.3000	-4.634%	2	485	-50.324%
2026-03-13	48.4100	48.5500	48.4100	48.5500	+13.170%	30	485	-52.626%
2026-03-10	42.9000	42.9000	42.9000	42.9000	-0.233%	2	477	-46.387%
2026-03-09	47.3600	47.3600	43.0000	43.0000	-3.153%	27	476	-46.512%
2026-03-06	44.4000	44.4000	44.4000	44.4000	+3.304%	4	471	-48.198%
2026-03-05	42.9800	42.9800	42.9800	42.9800	-12.908%	1	471	-46.487%
2026-03-02	50.3300	50.3300	49.3500	49.3500	-5.133%	20	472	-53.394%
2026-02-27	52.0200	52.0200	52.0200	52.0200	-0.630%	5	464	-55.786%
2026-02-26	51.8100	55.0300	51.8100	52.3500	-0.229%	9	459	-56.065%
2026-02-24	52.4700	52.4700	52.4700	52.4700	+7.235%	6	458	-56.165%
2026-02-23	46.7400	48.9300	46.7400	48.9300	+4.040%	6	452	-52.994%
2026-02-20	47.2400	47.2400	47.0300	47.0300	+0.341%	2	446	-51.095%
2026-02-19	46.8700	46.8700	46.8700	46.8700	+4.040%	1	446	-50.928%
2026-02-09	46.0000	46.1000	43.8100	45.0500	-5.950%	22	445	-48.946%
2026-02-06	50.1500	50.5000	47.9000	47.9000	-12.671%	34	456	-51.983%
2026-02-04	56.7100	56.7100	54.8500	54.8500	+7.549%	118	470	-58.067%
2026-02-03	52.5000	53.4200	51.0000	51.0000	+10.342%	4	447	-54.902%
2026-02-02	46.2200	46.2200	46.2200	46.2200	-4.346%	100	446	-50.238%
2026-01-30	47.8100	48.3200	46.8900	48.3200	+6.785%	504	446	-52.401%
2026-01-20	45.2500	45.2500	45.2500	45.2500	+8.670%	1	211	-49.171%
2026-01-12	41.6500	41.6500	41.6400	41.6400	-6.427%	2	211	-44.765%
2026-01-08	44.5000	44.5000	44.5000	44.5000	-0.802%	2	210	-48.315%
2026-01-06	44.9400	44.9400	44.8600	44.8600	+4.447%	2	210	-48.729%
2025-12-23	42.9500	42.9500	42.9500	42.9500	-16.031%	6	210	-46.449%
2025-12-17	51.3500	51.5000	51.0000	51.1500	+8.254%	6	210	-55.034%
2025-12-16	47.1500	47.3500	47.1500	47.2500	+1.942%	10	211	-51.323%
2025-12-15	46.2500	47.2000	46.2500	46.3500	+8.931%	26	211	-50.378%
2025-12-12	40.0000	42.7000	39.6900	42.5500	+25.368%	23	211	-45.946%
2025-12-11	33.9400	33.9400	33.9400	33.9400	-2.331%	1	200	-32.233%
2025-12-08	34.7500	34.7500	34.7500	34.7500	-7.210%	2	200	-33.813%
2025-12-05	37.4500	37.4500	37.4500	37.4500	-0.795%	4	201	-38.585%
2025-11-26	37.9700	37.9700	37.7500	37.7500	-10.545%	6	200	-39.073%
2025-11-24	42.2000	42.2000	42.2000	42.2000	-13.772%	1	200	-45.498%
2025-11-21	47.8500	48.9400	47.8500	48.9400	+20.394%	14	200	-53.004%
2025-11-20	40.6500	40.6500	40.6500	40.6500	-15.926%	2	203	-43.419%
2025-11-17	48.3500	48.3500	48.3500	48.3500	+1.897%	1	203	-52.430%
2025-11-14	50.9400	50.9400	47.4000	47.4500	+1.237%	3	202	-51.528%
2025-11-13	46.8700	46.8700	46.8700	46.8700	+19.262%	1	200	-50.928%
2025-10-29	39.3000	39.3000	39.3000	39.3000	-3.676%	10	199	-41.476%
2025-10-28	40.8000	40.8000	40.8000	40.8000	-3.887%	2	209	-43.627%
2025-10-24	42.4500	42.4500	42.4500	42.4500	-6.867%	14	209	-45.819%
2025-10-15	44.9900	45.5800	44.9900	45.5800	-0.589%	52	195	-49.539%
2025-10-06	45.8500	45.8500	45.8500	45.8500	-1.609%	1	193	-49.836%
2025-09-30	46.9500	46.9700	46.6000	46.6000	+0.757%	111	192	-50.644%
2025-09-29	46.2000	46.2500	46.2000	46.2500	+9.988%	2	82	-50.270%
2025-09-22	42.0500	42.0500	42.0500	42.0500	+8.237%	2	82	-45.303%
2025-09-16	38.6000	38.8500	38.6000	38.8500	-0.385%	4	80	-40.798%
2025-09-08	38.2500	39.0000	38.2500	39.0000	-4.785%	14	79	-41.026%
2025-09-05	39.5700	41.9700	39.3700	40.9600	-18.080%	22	83	-43.848%
2025-09-04	50.0000	50.0000	50.0000	50.0000	-7.493%	1	71	-54.000%
2025-08-25	54.0500	54.0500	54.0500	54.0500	-1.620%	1	72	-57.447%
2025-08-22	54.9400	54.9400	54.9400	54.9400	-5.063%	1	72	-58.136%
2025-08-21	57.1500	57.9100	57.1500	57.8700	-5.410%	6	71	-60.256%
2025-08-20	61.1800	61.1800	61.1800	61.1800	+12.753%	1	65	-62.406%
2025-08-19	54.2600	54.2600	54.2600	54.2600	+4.306%	1	66	-57.612%
2025-08-15	52.0200	52.0200	52.0200	52.0200	-0.592%	6	65	-55.786%
2025-08-08	52.3300	52.3300	52.3300	52.3300	+1.317%	1	62	-56.048%
2025-08-07	51.6500	51.6500	51.6500	51.6500	-8.649%	1	62	-55.470%
2025-08-06	56.5400	56.5400	56.5400	56.5400	+3.044%	1	62	-59.321%
2025-08-04	54.9900	54.9900	54.8700	54.8700	+3.197%	5	61	-58.083%
2025-07-30	53.1700	53.1700	53.1700	53.1700	-3.327%	1	58	-56.743%
2025-07-28	55.7700	55.7700	55.0000	55.0000	-11.147%	3	58	-58.182%
2025-07-23	61.9000	61.9000	61.9000	61.9000	+1.475%	1	57	-62.843%
2025-07-22	61.0000	61.0000	61.0000	61.0000	+3.689%	50	56	-62.295%
2025-07-17	58.3900	58.8600	58.3200	58.8300	-7.427%	5	6	-60.904%
2025-07-14	63.5500	63.5500	63.5500	63.5500	-0.935%	1	5	-63.808%
2025-07-09	64.1500	64.1500	64.1500	64.1500	0.000%	2	5	-64.147%
2025-07-07	64.1500	64.1500	64.1500	64.1500	-0.465%	1	3	-64.147%
2025-07-03	64.4500	64.4500	64.4500	64.4500	-9.225%	2	1	-64.313%
2025-06-04	71.0000	71.0000	71.0000	71.0000	-8.623%	1	1	-67.606%
2025-06-02	77.7000	77.7000	77.7000	77.7000	0.000%	1	1	-70.399%