Dark

AVGO20270617P300
AVGO Jun 17 2027 300.00 Put (AVGO270617P00300000)
option OPRA

EOD

Jul 1, 2026

32.50+2.848%(+0.90)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	32.4500	33.2000	32.4500	32.5000	+2.848%	11	3,810	0.000%
2026-06-30	31.2600	31.7500	31.2600	31.6000	-1.863%	95	3,799	+2.848%
2026-06-29	32.2500	33.7000	32.0500	32.2000	-4.451%	466	3,733	+0.932%
2026-06-26	33.0000	33.7000	32.2800	33.7000	+7.737%	15	3,605	-3.561%
2026-06-25	30.0000	31.8500	30.0000	31.2800	+0.644%	3	3,591	+3.900%
2026-06-24	29.0500	31.0900	29.0500	31.0800	+0.583%	24	3,589	+4.569%
2026-06-23	31.5000	31.5000	30.0000	30.9000	+8.231%	6	3,565	+5.178%
2026-06-22	28.7000	29.0000	28.5500	28.5500	+3.818%	23	3,561	+13.835%
2026-06-18	26.5500	27.5000	26.5500	27.5000	-2.135%	46	3,541	+18.182%
2026-06-17	28.7500	29.0500	28.1000	28.1000	-10.338%	6	3,541	+15.658%
2026-06-16	30.1000	31.3400	30.0000	31.3400	+9.965%	35	3,536	+3.701%
2026-06-15	30.0000	30.3000	28.4500	28.5000	-12.844%	42	3,528	+14.035%
2026-06-12	32.2500	32.7000	32.2500	32.7000	+3.810%	2	3,550	-0.612%
2026-06-11	34.3500	34.3500	31.3800	31.5000	-9.742%	253	3,550	+3.175%
2026-06-10	34.5900	35.0000	33.5000	34.9000	+15.372%	346	3,331	-6.877%
2026-06-09	28.8000	34.7400	28.0300	30.2500	+0.666%	631	3,074	+7.438%
2026-06-08	31.0000	31.0000	29.6000	30.0500	-8.939%	23	2,510	+8.153%
2026-06-05	29.0500	33.0000	29.0500	33.0000	+21.906%	1,368	2,490	-1.515%
2026-06-04	30.2000	31.0500	26.8400	27.0700	+25.440%	86	1,301	+20.059%
2026-06-03	22.0000	22.6100	20.5000	21.5800	-2.264%	117	1,240	+50.602%
2026-06-02	22.7200	22.7200	21.5000	22.0800	-6.162%	14	1,338	+47.192%
2026-06-01	23.9000	24.5700	23.2000	23.5300	-5.121%	471	1,331	+38.122%
2026-05-29	24.8000	24.8000	24.8000	24.8000	-1.976%	1	1,668	+31.048%
2026-05-28	25.0100	25.3000	25.0100	25.3000	-3.472%	7	1,668	+28.458%
2026-05-27	27.3900	27.3900	26.2100	26.2100	-4.587%	9	1,671	+23.998%
2026-05-22	27.8000	27.8000	27.4700	27.4700	-2.242%	6	1,674	+18.311%
2026-05-21	27.1300	28.2500	27.1300	28.1000	+1.371%	355	1,674	+15.658%
2026-05-20	27.5500	27.7200	27.3000	27.7200	-3.750%	53	1,674	+17.244%
2026-05-19	29.0900	29.0900	28.4900	28.8000	+1.983%	6	1,717	+12.847%
2026-05-18	27.7400	28.2400	27.7400	28.2400	+5.295%	3	1,717	+15.085%
2026-05-15	24.6500	26.8200	24.6500	26.8200	+1.591%	5	1,717	+21.178%
2026-05-14	26.4000	26.4000	26.4000	26.4000	-4.933%	5	1,717	+23.106%
2026-05-13	28.5000	28.5000	27.6000	27.7700	+0.325%	25	1,694	+17.033%
2026-05-12	26.7000	28.2000	26.7000	27.6800	+4.060%	15	1,694	+17.413%
2026-05-11	26.6000	26.6000	26.6000	26.6000	0.000%	3	1,694	+22.180%
2026-05-08	26.6000	26.6000	26.6000	26.6000	-5.000%	1	1,691	+22.180%
2026-05-07	28.0000	28.0000	28.0000	28.0000	+8.611%	1	1,691	+16.071%
2026-05-05	25.7800	25.7800	25.7800	25.7800	-9.225%	1	1,690	+26.067%
2026-05-04	26.4800	28.4000	26.4800	28.4000	+6.647%	16	1,690	+14.437%
2026-05-01	26.5500	26.6300	26.2500	26.6300	-9.113%	9	1,674	+22.043%
2026-04-29	29.8400	30.5000	29.3000	29.3000	-6.539%	35	1,674	+10.922%
2026-04-28	31.5000	31.7500	31.3500	31.3500	+7.179%	4	1,673	+3.668%
2026-04-27	28.5600	29.2500	28.5600	29.2500	+0.515%	7	1,672	+11.111%
2026-04-24	29.0700	29.3000	28.9500	29.1000	+5.130%	521	1,667	+11.684%
2026-04-23	27.6800	27.6800	27.6800	27.6800	-3.217%	1	1,403	+17.413%
2026-04-22	29.0000	29.2000	28.6000	28.6000	-6.536%	285	1,403	+13.636%
2026-04-21	30.6000	30.6000	30.6000	30.6000	-2.174%	5	1,471	+6.209%
2026-04-20	31.2500	31.2800	31.2500	31.2800	+2.189%	6	1,471	+3.900%
2026-04-17	30.8100	30.8100	30.5200	30.6100	-2.856%	6	1,471	+6.174%
2026-04-16	32.0000	32.0000	31.5100	31.5100	-4.861%	18	1,466	+3.142%
2026-04-15	32.6000	33.2000	32.4500	33.1200	-5.371%	11	1,458	-1.872%
2026-04-14	35.0000	35.0000	35.0000	35.0000	-1.214%	1	1,455	-7.143%
2026-04-13	38.0000	38.0000	35.4300	35.4300	-4.191%	2	1,455	-8.270%
2026-04-10	37.3200	37.3200	36.9800	36.9800	-8.284%	4	1,455	-12.115%
2026-04-09	40.3200	40.3200	40.3200	40.3200	-3.771%	1	1,456	-19.395%
2026-04-08	40.1000	43.0500	40.1000	41.9000	-11.078%	5	1,455	-22.434%
2026-04-07	48.4000	49.0000	47.1200	47.1200	-8.859%	4	1,453	-31.027%
2026-04-06	51.6100	52.2900	51.6100	51.7000	-1.618%	19	1,453	-37.137%
2026-04-02	52.8300	52.8300	52.1000	52.5500	+1.979%	3	1,461	-38.154%
2026-04-01	51.9200	51.9200	51.5300	51.5300	-9.038%	3	1,461	-36.930%
2026-03-31	56.4900	56.6500	56.4900	56.6500	-6.193%	2	1,461	-42.630%
2026-03-30	59.1000	60.3900	59.1000	60.3900	+4.427%	24	1,462	-46.183%
2026-03-27	57.1500	57.8300	57.1500	57.8300	+8.093%	3	1,470	-43.801%
2026-03-26	53.5000	53.5000	53.5000	53.5000	+6.320%	1	1,468	-39.252%
2026-03-25	50.0000	50.3200	50.0000	50.3200	+0.179%	3	1,467	-35.413%
2026-03-23	49.6600	50.8500	49.6600	50.2300	-6.930%	123	1,466	-35.298%
2026-03-19	54.0000	54.0000	53.9700	53.9700	+4.654%	3	1,386	-39.781%
2026-03-17	51.4200	51.6000	51.4200	51.5700	+1.058%	5	1,384	-36.979%
2026-03-13	51.0300	51.0300	51.0300	51.0300	+4.892%	3	1,384	-36.312%
2026-03-12	49.8300	49.8300	48.6500	48.6500	+4.849%	2	1,384	-33.196%
2026-03-10	46.2300	46.4000	45.6500	46.4000	-2.213%	11	1,383	-29.957%
2026-03-09	47.4500	47.4500	47.4500	47.4500	-6.040%	1	1,394	-31.507%
2026-03-05	50.0000	50.5000	48.0000	50.5000	-3.090%	16	1,395	-35.644%
2026-03-04	53.2300	53.2300	52.0000	52.1100	-5.769%	7	1,390	-37.632%
2026-03-02	55.3000	55.3500	55.3000	55.3000	-7.152%	11	1,389	-41.230%
2026-02-26	56.9000	59.6700	56.9000	59.5600	+8.193%	270	1,388	-45.433%
2026-02-24	57.6700	57.6700	54.6200	55.0500	+5.057%	10	1,156	-40.963%
2026-02-23	52.3000	52.4500	52.2900	52.4000	+1.315%	20	1,154	-37.977%
2026-02-20	51.7200	51.7200	51.7200	51.7200	-0.289%	1	1,144	-37.162%
2026-02-19	51.8700	51.8700	51.8700	51.8700	-8.195%	1	1,145	-37.343%
2026-02-17	56.5000	56.5000	56.5000	56.5000	+17.098%	6	1,144	-42.478%
2026-02-09	51.0900	51.0900	48.2500	48.2500	-8.095%	14	1,145	-32.642%
2026-02-06	55.0000	55.0000	52.1000	52.5000	-8.169%	65	1,141	-38.095%
2026-02-05	55.5000	57.2000	55.5000	57.1700	-10.532%	6	1,111	-43.152%
2026-02-04	60.3000	65.0200	60.3000	63.9000	+8.859%	6	1,110	-49.139%
2026-02-03	50.0000	59.1500	50.0000	58.7000	+10.671%	210	1,111	-44.634%
2026-01-30	52.0600	53.4200	51.5000	53.0400	+0.932%	206	1,011	-38.725%
2026-01-29	51.0000	54.4200	51.0000	52.5500	+1.841%	23	1,020	-38.154%
2026-01-27	51.8000	51.8000	51.6000	51.6000	-2.273%	2	1,015	-37.016%
2026-01-22	51.9200	52.9000	51.8500	52.8000	-3.119%	109	1,015	-38.447%
2026-01-21	54.5000	54.5000	54.5000	54.5000	+4.008%	1	909	-40.367%
2026-01-20	51.7500	52.4000	51.7000	52.4000	+8.669%	56	908	-37.977%
2026-01-16	48.2200	48.2200	48.2200	48.2200	-3.944%	1	909	-32.601%
2026-01-14	50.5800	51.6300	50.2000	50.2000	+3.633%	6	909	-35.259%
2026-01-09	50.1400	50.1400	48.4400	48.4400	-6.033%	2	907	-32.907%
2026-01-08	51.6000	51.6000	51.5500	51.5500	+5.097%	3	907	-36.954%
2026-01-02	49.0500	49.0500	49.0500	49.0500	+2.273%	1	904	-33.741%
2025-12-31	47.9600	47.9600	47.9600	47.9600	+1.610%	1	904	-32.235%
2025-12-30	47.2000	47.2000	47.2000	47.2000	+1.179%	1	904	-31.144%
2025-12-26	46.6500	46.6500	46.6500	46.6500	-1.582%	1	903	-30.332%
2025-12-24	47.5000	47.5000	47.4000	47.4000	-4.242%	10	903	-31.435%
2025-12-23	49.5000	49.5000	49.5000	49.5000	-4.972%	1	903	-34.343%
2025-12-19	52.0900	52.0900	52.0900	52.0900	-4.246%	10	903	-37.608%
2025-12-17	50.3500	56.1000	50.3500	54.4000	+5.837%	50	898	-40.257%
2025-12-16	51.5500	52.0000	51.0000	51.4000	-0.097%	13	870	-36.770%
2025-12-15	50.7000	51.8000	50.7000	51.4500	+9.515%	16	865	-36.832%
2025-12-12	42.9000	47.0000	42.9000	46.9800	+25.280%	21	849	-30.822%
2025-12-11	39.0800	39.0800	37.5000	37.5000	-1.858%	6	849	-13.333%
2025-12-09	38.9200	38.9200	38.2100	38.2100	-1.900%	2	845	-14.944%
2025-12-08	38.3000	39.2000	38.3000	38.9500	-5.918%	302	845	-16.560%
2025-11-26	41.2700	41.4000	41.2700	41.4000	-8.650%	5	546	-21.498%
2025-11-24	51.1800	51.1800	45.3100	45.3200	-14.491%	8	546	-28.288%
2025-11-21	57.5100	57.5100	53.0000	53.0000	+2.218%	14	547	-38.679%
2025-11-20	51.6000	51.8500	51.6000	51.8500	-3.981%	20	536	-37.319%
2025-11-18	54.0000	54.0000	54.0000	54.0000	+1.887%	2	536	-39.815%
2025-11-17	53.0000	53.0000	53.0000	53.0000	+1.145%	1	536	-38.679%
2025-11-14	52.5000	52.5000	52.4000	52.4000	-1.225%	2	536	-37.977%
2025-11-13	53.0500	53.0500	53.0500	53.0500	-0.581%	1	535	-38.737%
2025-11-07	53.3600	53.3600	53.3600	53.3600	+12.693%	1	535	-39.093%
2025-11-03	47.3500	47.3500	47.3500	47.3500	+1.175%	2	534	-31.362%
2025-10-31	46.9000	46.9000	46.8000	46.8000	+7.339%	80	534	-30.556%
2025-10-29	43.6000	43.6000	43.6000	43.6000	-4.386%	4	490	-25.459%
2025-10-27	45.6000	45.6000	45.6000	45.6000	-3.797%	1	490	-28.728%
2025-10-24	47.4000	47.4000	47.4000	47.4000	-7.674%	10	490	-31.435%
2025-10-23	51.3300	51.3400	51.3300	51.3400	-0.311%	2	490	-36.697%
2025-10-22	51.5000	51.5000	51.5000	51.5000	+8.080%	5	490	-36.893%
2025-10-13	47.6500	47.6500	47.6500	47.6500	-9.411%	1	490	-31.794%
2025-10-10	52.6000	52.6000	52.6000	52.6000	+4.552%	2	490	-38.213%
2025-10-06	49.4700	50.3100	49.4700	50.3100	+0.319%	4	490	-35.401%
2025-10-01	50.1500	50.1500	50.1500	50.1500	-2.602%	20	490	-35.194%
2025-09-30	51.4500	51.5000	51.4500	51.4900	+5.082%	11	507	-36.881%
2025-09-25	49.3100	50.4600	49.0000	49.0000	+1.470%	26	501	-33.673%
2025-09-24	48.7000	48.7000	48.2900	48.2900	+1.663%	6	488	-32.698%
2025-09-23	47.5000	47.5000	47.5000	47.5000	-0.315%	1	489	-31.579%
2025-09-22	46.0600	47.6500	46.0600	47.6500	+4.039%	7	490	-31.794%
2025-09-18	45.8500	45.8500	45.7500	45.8000	-1.080%	40	490	-29.039%
2025-09-17	44.0000	46.3000	44.0000	46.3000	+8.507%	497	486	-29.806%
2025-09-16	42.4000	42.7000	42.4000	42.6700	+2.326%	4	57	-23.834%
2025-09-15	41.7000	41.7000	41.7000	41.7000	-0.477%	2	56	-22.062%
2025-09-12	41.9000	41.9000	41.9000	41.9000	+3.202%	1	54	-22.434%
2025-09-10	41.3300	41.3300	40.6000	40.6000	-7.030%	3	53	-19.951%
2025-09-08	43.0000	43.6700	42.8300	43.6700	-2.522%	22	53	-25.578%
2025-09-05	43.8000	46.3200	43.8000	44.8000	-17.343%	42	53	-27.455%
2025-09-04	55.1000	55.1300	54.2000	54.2000	-6.309%	4	26	-40.037%
2025-09-03	57.8500	57.8500	57.8500	57.8500	+6.538%	2	25	-43.820%
2025-08-28	54.3000	54.3000	54.3000	54.3000	-7.417%	4	23	-40.147%
2025-08-15	58.6500	58.6500	58.6500	58.6500	+5.258%	1	23	-44.587%
2025-08-13	55.7200	55.7200	55.7200	55.7200	+1.309%	1	22	-41.673%
2025-08-12	55.0000	55.0000	55.0000	55.0000	-4.877%	3	22	-40.909%
2025-08-08	57.8200	57.8200	57.8200	57.8200	+2.246%	1	22	-43.791%
2025-08-07	57.3500	57.3500	56.5500	56.5500	-5.750%	7	21	-42.529%
2025-08-04	60.7000	60.7000	60.0000	60.0000	+3.093%	6	21	-45.833%
2025-07-31	58.9000	58.9000	58.2000	58.2000	-0.342%	4	15	-44.158%
2025-07-30	58.1500	58.4000	58.1500	58.4000	-1.518%	3	11	-44.349%
2025-07-29	59.3400	59.3400	59.3000	59.3000	-2.787%	3	11	-45.194%
2025-07-28	61.0000	61.0000	61.0000	61.0000	-0.813%	1	10	-46.721%
2025-07-25	62.0300	62.0300	61.5000	61.5000	-1.914%	2	9	-47.154%
2025-07-21	62.7000	62.7000	62.7000	62.7000	-1.909%	2	7	-48.166%
2025-07-17	63.9200	63.9200	63.9200	63.9200	-4.810%	1	5	-49.155%
2025-07-16	67.1500	67.1500	67.1500	67.1500	-4.071%	1	4	-51.601%
2025-07-10	70.0000	70.0000	70.0000	70.0000	-38.190%	2	3	-53.571%
2025-05-06	113.2500	113.2500	113.2500	113.2500	0.000%	2	1	-71.302%