Dark

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

EOD

Aug 20, 2026

26.65-1.661%(-0.45)2,199

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	26.8500	26.9700	26.1700	26.6500	-1.661%	2,199	6,672	0.000%
2026-08-19	25.6000	28.5500	25.6000	27.1000	+10.838%	496	5,489	-1.661%
2026-08-18	23.9000	25.0200	23.7500	24.4500	+13.194%	496	5,074	+8.998%
2026-08-17	21.9000	21.9000	21.2500	21.6000	-6.453%	124	4,631	+23.380%
2026-08-14	22.0000	23.0900	22.0000	23.0900	+22.819%	52	4,665	+15.418%
2026-08-13	20.0000	20.0000	18.3900	18.8000	-0.529%	119	4,622	+41.755%
2026-08-12	18.7500	18.9500	18.7500	18.9000	-3.817%	42	4,518	+41.005%
2026-08-11	19.6500	19.6500	19.3400	19.6500	-0.506%	16	4,488	+35.623%
2026-08-10	20.3800	20.3800	19.7500	19.7500	-3.423%	64	4,483	+34.937%
2026-08-07	21.5000	21.5000	20.2500	20.4500	-8.378%	24	4,489	+30.318%
2026-08-06	22.6500	22.6500	22.0500	22.3200	-3.669%	18	4,491	+19.400%
2026-08-05	23.0100	23.3000	23.0000	23.1700	-0.771%	277	4,486	+15.019%
2026-08-04	24.2900	24.2900	23.3000	23.3500	-13.519%	508	4,706	+14.133%
2026-08-03	29.9000	29.9000	27.0000	27.0000	-2.878%	61	4,751	-1.296%
2026-07-31	28.0000	28.8600	27.7300	27.8000	-1.940%	18	4,788	-4.137%
2026-07-30	30.2500	30.2500	28.3500	28.3500	-9.338%	19	4,787	-5.996%
2026-07-29	31.5000	31.5000	29.9000	31.2700	+3.887%	15	4,801	-14.775%
2026-07-28	31.2500	31.4200	29.5500	30.1000	-1.858%	7	4,810	-11.462%
2026-07-27	30.1000	31.1900	30.1000	30.6700	+1.021%	16	4,811	-13.107%
2026-07-24	30.2300	30.3600	29.7000	30.3600	+3.406%	20	4,798	-12.220%
2026-07-23	29.3600	29.3600	29.3600	29.3600	+4.484%	2	4,782	-9.230%
2026-07-22	29.0000	29.0000	28.0000	28.1000	-5.863%	34	4,784	-5.160%
2026-07-21	29.8500	29.8500	29.8500	29.8500	-3.398%	1	4,788	-10.720%
2026-07-20	31.6300	31.6300	30.9000	30.9000	-7.761%	459	4,787	-13.754%
2026-07-17	34.2200	35.7100	32.2700	33.5000	+3.045%	608	4,388	-20.448%
2026-07-16	30.5000	32.5100	30.5000	32.5100	+11.336%	34	3,791	-18.025%
2026-07-15	29.2000	29.2000	29.2000	29.2000	-0.273%	1	3,795	-8.733%
2026-07-14	28.8500	29.2800	28.8500	29.2800	-4.157%	11	3,794	-8.982%
2026-07-13	30.0000	30.7000	29.3000	30.5500	+7.495%	24	3,783	-12.766%
2026-07-10	28.9800	28.9800	28.2000	28.4200	-0.664%	34	3,771	-6.228%
2026-07-09	28.0000	28.6100	27.7900	28.6100	-2.852%	59	3,773	-6.851%
2026-07-08	29.9000	30.0900	29.4500	29.4500	-14.761%	53	3,813	-9.508%
2026-07-07	34.5500	34.5500	34.5500	34.5500	+8.307%	1	3,827	-22.865%
2026-07-06	31.1000	32.4000	31.1000	31.9000	-11.389%	11	3,827	-16.458%
2026-07-02	34.4000	36.0000	34.4000	36.0000	+10.769%	17	3,810	-25.972%
2026-07-01	32.4500	33.2000	32.4500	32.5000	+2.848%	11	3,810	-18.000%
2026-06-30	31.2600	31.7500	31.2600	31.6000	-1.863%	95	3,799	-15.665%
2026-06-29	32.2500	33.7000	32.0500	32.2000	-4.451%	466	3,733	-17.236%
2026-06-26	33.0000	33.7000	32.2800	33.7000	+7.737%	15	3,605	-20.920%
2026-06-25	30.0000	31.8500	30.0000	31.2800	+0.644%	3	3,591	-14.802%
2026-06-24	29.0500	31.0900	29.0500	31.0800	+0.583%	24	3,589	-14.254%
2026-06-23	31.5000	31.5000	30.0000	30.9000	+8.231%	6	3,565	-13.754%
2026-06-22	28.7000	29.0000	28.5500	28.5500	+3.818%	23	3,561	-6.655%
2026-06-18	26.5500	27.5000	26.5500	27.5000	-2.135%	46	3,541	-3.091%
2026-06-17	28.7500	29.0500	28.1000	28.1000	-10.338%	6	3,541	-5.160%
2026-06-16	30.1000	31.3400	30.0000	31.3400	+9.965%	35	3,536	-14.965%
2026-06-15	30.0000	30.3000	28.4500	28.5000	-12.844%	42	3,528	-6.491%
2026-06-12	32.2500	32.7000	32.2500	32.7000	+3.810%	2	3,550	-18.502%
2026-06-11	34.3500	34.3500	31.3800	31.5000	-9.742%	253	3,550	-15.397%
2026-06-10	34.5900	35.0000	33.5000	34.9000	+15.372%	346	3,331	-23.639%
2026-06-09	28.8000	34.7400	28.0300	30.2500	+0.666%	631	3,074	-11.901%
2026-06-08	31.0000	31.0000	29.6000	30.0500	-8.939%	23	2,510	-11.314%
2026-06-05	29.0500	33.0000	29.0500	33.0000	+21.906%	1,368	2,490	-19.242%
2026-06-04	30.2000	31.0500	26.8400	27.0700	+25.440%	86	1,301	-1.552%
2026-06-03	22.0000	22.6100	20.5000	21.5800	-2.264%	117	1,240	+23.494%
2026-06-02	22.7200	22.7200	21.5000	22.0800	-6.162%	14	1,338	+20.697%
2026-06-01	23.9000	24.5700	23.2000	23.5300	-5.121%	471	1,331	+13.260%
2026-05-29	24.8000	24.8000	24.8000	24.8000	-1.976%	1	1,668	+7.460%
2026-05-28	25.0100	25.3000	25.0100	25.3000	-3.472%	7	1,668	+5.336%
2026-05-27	27.3900	27.3900	26.2100	26.2100	-4.587%	9	1,671	+1.679%
2026-05-22	27.8000	27.8000	27.4700	27.4700	-2.242%	6	1,674	-2.985%
2026-05-21	27.1300	28.2500	27.1300	28.1000	+1.371%	355	1,674	-5.160%
2026-05-20	27.5500	27.7200	27.3000	27.7200	-3.750%	53	1,674	-3.860%
2026-05-19	29.0900	29.0900	28.4900	28.8000	+1.983%	6	1,717	-7.465%
2026-05-18	27.7400	28.2400	27.7400	28.2400	+5.295%	3	1,717	-5.630%
2026-05-15	24.6500	26.8200	24.6500	26.8200	+1.591%	5	1,717	-0.634%
2026-05-14	26.4000	26.4000	26.4000	26.4000	-4.933%	5	1,717	+0.947%
2026-05-13	28.5000	28.5000	27.6000	27.7700	+0.325%	25	1,694	-4.033%
2026-05-12	26.7000	28.2000	26.7000	27.6800	+4.060%	15	1,694	-3.721%
2026-05-11	26.6000	26.6000	26.6000	26.6000	0.000%	3	1,694	+0.188%
2026-05-08	26.6000	26.6000	26.6000	26.6000	-5.000%	1	1,691	+0.188%
2026-05-07	28.0000	28.0000	28.0000	28.0000	+8.611%	1	1,691	-4.821%
2026-05-05	25.7800	25.7800	25.7800	25.7800	-9.225%	1	1,690	+3.375%
2026-05-04	26.4800	28.4000	26.4800	28.4000	+6.647%	16	1,690	-6.162%
2026-05-01	26.5500	26.6300	26.2500	26.6300	-9.113%	9	1,674	+0.075%
2026-04-29	29.8400	30.5000	29.3000	29.3000	-6.539%	35	1,674	-9.044%
2026-04-28	31.5000	31.7500	31.3500	31.3500	+7.179%	4	1,673	-14.992%
2026-04-27	28.5600	29.2500	28.5600	29.2500	+0.515%	7	1,672	-8.889%
2026-04-24	29.0700	29.3000	28.9500	29.1000	+5.130%	521	1,667	-8.419%
2026-04-23	27.6800	27.6800	27.6800	27.6800	-3.217%	1	1,403	-3.721%
2026-04-22	29.0000	29.2000	28.6000	28.6000	-6.536%	285	1,403	-6.818%
2026-04-21	30.6000	30.6000	30.6000	30.6000	-2.174%	5	1,471	-12.908%
2026-04-20	31.2500	31.2800	31.2500	31.2800	+2.189%	6	1,471	-14.802%
2026-04-17	30.8100	30.8100	30.5200	30.6100	-2.856%	6	1,471	-12.937%
2026-04-16	32.0000	32.0000	31.5100	31.5100	-4.861%	18	1,466	-15.424%
2026-04-15	32.6000	33.2000	32.4500	33.1200	-5.371%	11	1,458	-19.535%
2026-04-14	35.0000	35.0000	35.0000	35.0000	-1.214%	1	1,455	-23.857%
2026-04-13	38.0000	38.0000	35.4300	35.4300	-4.191%	2	1,455	-24.781%
2026-04-10	37.3200	37.3200	36.9800	36.9800	-8.284%	4	1,455	-27.934%
2026-04-09	40.3200	40.3200	40.3200	40.3200	-3.771%	1	1,456	-33.904%
2026-04-08	40.1000	43.0500	40.1000	41.9000	-11.078%	5	1,455	-36.396%
2026-04-07	48.4000	49.0000	47.1200	47.1200	-8.859%	4	1,453	-43.442%
2026-04-06	51.6100	52.2900	51.6100	51.7000	-1.618%	19	1,453	-48.453%
2026-04-02	52.8300	52.8300	52.1000	52.5500	+1.979%	3	1,461	-49.286%
2026-04-01	51.9200	51.9200	51.5300	51.5300	-9.038%	3	1,461	-48.283%
2026-03-31	56.4900	56.6500	56.4900	56.6500	-6.193%	2	1,461	-52.957%
2026-03-30	59.1000	60.3900	59.1000	60.3900	+4.427%	24	1,462	-55.870%
2026-03-27	57.1500	57.8300	57.1500	57.8300	+8.093%	3	1,470	-53.917%
2026-03-26	53.5000	53.5000	53.5000	53.5000	+6.320%	1	1,468	-50.187%
2026-03-25	50.0000	50.3200	50.0000	50.3200	+0.179%	3	1,467	-47.039%
2026-03-23	49.6600	50.8500	49.6600	50.2300	-6.930%	123	1,466	-46.944%
2026-03-19	54.0000	54.0000	53.9700	53.9700	+4.654%	3	1,386	-50.621%
2026-03-17	51.4200	51.6000	51.4200	51.5700	+1.058%	5	1,384	-48.323%
2026-03-13	51.0300	51.0300	51.0300	51.0300	+4.892%	3	1,384	-47.776%
2026-03-12	49.8300	49.8300	48.6500	48.6500	+4.849%	2	1,384	-45.221%
2026-03-10	46.2300	46.4000	45.6500	46.4000	-2.213%	11	1,383	-42.565%
2026-03-09	47.4500	47.4500	47.4500	47.4500	-6.040%	1	1,394	-43.836%
2026-03-05	50.0000	50.5000	48.0000	50.5000	-3.090%	16	1,395	-47.228%
2026-03-04	53.2300	53.2300	52.0000	52.1100	-5.769%	7	1,390	-48.858%
2026-03-02	55.3000	55.3500	55.3000	55.3000	-7.152%	11	1,389	-51.808%
2026-02-26	56.9000	59.6700	56.9000	59.5600	+8.193%	270	1,388	-55.255%
2026-02-24	57.6700	57.6700	54.6200	55.0500	+5.057%	10	1,156	-51.589%
2026-02-23	52.3000	52.4500	52.2900	52.4000	+1.315%	20	1,154	-49.141%
2026-02-20	51.7200	51.7200	51.7200	51.7200	-0.289%	1	1,144	-48.473%
2026-02-19	51.8700	51.8700	51.8700	51.8700	-8.195%	1	1,145	-48.622%
2026-02-17	56.5000	56.5000	56.5000	56.5000	+17.098%	6	1,144	-52.832%
2026-02-09	51.0900	51.0900	48.2500	48.2500	-8.095%	14	1,145	-44.767%
2026-02-06	55.0000	55.0000	52.1000	52.5000	-8.169%	65	1,141	-49.238%
2026-02-05	55.5000	57.2000	55.5000	57.1700	-10.532%	6	1,111	-53.385%
2026-02-04	60.3000	65.0200	60.3000	63.9000	+8.859%	6	1,110	-58.294%
2026-02-03	50.0000	59.1500	50.0000	58.7000	+10.671%	210	1,111	-54.600%
2026-01-30	52.0600	53.4200	51.5000	53.0400	+0.932%	206	1,011	-49.755%
2026-01-29	51.0000	54.4200	51.0000	52.5500	+1.841%	23	1,020	-49.286%
2026-01-27	51.8000	51.8000	51.6000	51.6000	-2.273%	2	1,015	-48.353%
2026-01-22	51.9200	52.9000	51.8500	52.8000	-3.119%	109	1,015	-49.527%
2026-01-21	54.5000	54.5000	54.5000	54.5000	+4.008%	1	909	-51.101%
2026-01-20	51.7500	52.4000	51.7000	52.4000	+8.669%	56	908	-49.141%
2026-01-16	48.2200	48.2200	48.2200	48.2200	-3.944%	1	909	-44.732%
2026-01-14	50.5800	51.6300	50.2000	50.2000	+3.633%	6	909	-46.912%
2026-01-09	50.1400	50.1400	48.4400	48.4400	-6.033%	2	907	-44.983%
2026-01-08	51.6000	51.6000	51.5500	51.5500	+5.097%	3	907	-48.303%
2026-01-02	49.0500	49.0500	49.0500	49.0500	+2.273%	1	904	-45.668%
2025-12-31	47.9600	47.9600	47.9600	47.9600	+1.610%	1	904	-44.433%
2025-12-30	47.2000	47.2000	47.2000	47.2000	+1.179%	1	904	-43.538%
2025-12-26	46.6500	46.6500	46.6500	46.6500	-1.582%	1	903	-42.872%
2025-12-24	47.5000	47.5000	47.4000	47.4000	-4.242%	10	903	-43.776%
2025-12-23	49.5000	49.5000	49.5000	49.5000	-4.972%	1	903	-46.162%
2025-12-19	52.0900	52.0900	52.0900	52.0900	-4.246%	10	903	-48.839%
2025-12-17	50.3500	56.1000	50.3500	54.4000	+5.837%	50	898	-51.011%
2025-12-16	51.5500	52.0000	51.0000	51.4000	-0.097%	13	870	-48.152%
2025-12-15	50.7000	51.8000	50.7000	51.4500	+9.515%	16	865	-48.202%
2025-12-12	42.9000	47.0000	42.9000	46.9800	+25.280%	21	849	-43.274%
2025-12-11	39.0800	39.0800	37.5000	37.5000	-1.858%	6	849	-28.933%
2025-12-09	38.9200	38.9200	38.2100	38.2100	-1.900%	2	845	-30.254%
2025-12-08	38.3000	39.2000	38.3000	38.9500	-5.918%	302	845	-31.579%
2025-11-26	41.2700	41.4000	41.2700	41.4000	-8.650%	5	546	-35.628%
2025-11-24	51.1800	51.1800	45.3100	45.3200	-14.491%	8	546	-41.196%
2025-11-21	57.5100	57.5100	53.0000	53.0000	+2.218%	14	547	-49.717%
2025-11-20	51.6000	51.8500	51.6000	51.8500	-3.981%	20	536	-48.602%
2025-11-18	54.0000	54.0000	54.0000	54.0000	+1.887%	2	536	-50.648%
2025-11-17	53.0000	53.0000	53.0000	53.0000	+1.145%	1	536	-49.717%
2025-11-14	52.5000	52.5000	52.4000	52.4000	-1.225%	2	536	-49.141%
2025-11-13	53.0500	53.0500	53.0500	53.0500	-0.581%	1	535	-49.764%
2025-11-07	53.3600	53.3600	53.3600	53.3600	+12.693%	1	535	-50.056%
2025-11-03	47.3500	47.3500	47.3500	47.3500	+1.175%	2	534	-43.717%
2025-10-31	46.9000	46.9000	46.8000	46.8000	+7.339%	80	534	-43.056%
2025-10-29	43.6000	43.6000	43.6000	43.6000	-4.386%	4	490	-38.876%
2025-10-27	45.6000	45.6000	45.6000	45.6000	-3.797%	1	490	-41.557%
2025-10-24	47.4000	47.4000	47.4000	47.4000	-7.674%	10	490	-43.776%
2025-10-23	51.3300	51.3400	51.3300	51.3400	-0.311%	2	490	-48.091%
2025-10-22	51.5000	51.5000	51.5000	51.5000	+8.080%	5	490	-48.252%
2025-10-13	47.6500	47.6500	47.6500	47.6500	-9.411%	1	490	-44.071%
2025-10-10	52.6000	52.6000	52.6000	52.6000	+4.552%	2	490	-49.335%
2025-10-06	49.4700	50.3100	49.4700	50.3100	+0.319%	4	490	-47.028%
2025-10-01	50.1500	50.1500	50.1500	50.1500	-2.602%	20	490	-46.859%
2025-09-30	51.4500	51.5000	51.4500	51.4900	+5.082%	11	507	-48.242%
2025-09-25	49.3100	50.4600	49.0000	49.0000	+1.470%	26	501	-45.612%
2025-09-24	48.7000	48.7000	48.2900	48.2900	+1.663%	6	488	-44.813%
2025-09-23	47.5000	47.5000	47.5000	47.5000	-0.315%	1	489	-43.895%
2025-09-22	46.0600	47.6500	46.0600	47.6500	+4.039%	7	490	-44.071%
2025-09-18	45.8500	45.8500	45.7500	45.8000	-1.080%	40	490	-41.812%
2025-09-17	44.0000	46.3000	44.0000	46.3000	+8.507%	497	486	-42.441%
2025-09-16	42.4000	42.7000	42.4000	42.6700	+2.326%	4	57	-37.544%
2025-09-15	41.7000	41.7000	41.7000	41.7000	-0.477%	2	56	-36.091%
2025-09-12	41.9000	41.9000	41.9000	41.9000	+3.202%	1	54	-36.396%
2025-09-10	41.3300	41.3300	40.6000	40.6000	-7.030%	3	53	-34.360%
2025-09-08	43.0000	43.6700	42.8300	43.6700	-2.522%	22	53	-38.974%
2025-09-05	43.8000	46.3200	43.8000	44.8000	-17.343%	42	53	-40.513%
2025-09-04	55.1000	55.1300	54.2000	54.2000	-6.309%	4	26	-50.830%
2025-09-03	57.8500	57.8500	57.8500	57.8500	+6.538%	2	25	-53.933%
2025-08-28	54.3000	54.3000	54.3000	54.3000	-7.417%	4	23	-50.921%
2025-08-15	58.6500	58.6500	58.6500	58.6500	+5.258%	1	23	-54.561%
2025-08-13	55.7200	55.7200	55.7200	55.7200	+1.309%	1	22	-52.172%
2025-08-12	55.0000	55.0000	55.0000	55.0000	-4.877%	3	22	-51.545%
2025-08-08	57.8200	57.8200	57.8200	57.8200	+2.246%	1	22	-53.909%
2025-08-07	57.3500	57.3500	56.5500	56.5500	-5.750%	7	21	-52.874%
2025-08-04	60.7000	60.7000	60.0000	60.0000	+3.093%	6	21	-55.583%
2025-07-31	58.9000	58.9000	58.2000	58.2000	-0.342%	4	15	-54.210%
2025-07-30	58.1500	58.4000	58.1500	58.4000	-1.518%	3	11	-54.366%
2025-07-29	59.3400	59.3400	59.3000	59.3000	-2.787%	3	11	-55.059%
2025-07-28	61.0000	61.0000	61.0000	61.0000	-0.813%	1	10	-56.311%
2025-07-25	62.0300	62.0300	61.5000	61.5000	-1.914%	2	9	-56.667%
2025-07-21	62.7000	62.7000	62.7000	62.7000	-1.909%	2	7	-57.496%
2025-07-17	63.9200	63.9200	63.9200	63.9200	-4.810%	1	5	-58.307%
2025-07-16	67.1500	67.1500	67.1500	67.1500	-4.071%	1	4	-60.313%
2025-07-10	70.0000	70.0000	70.0000	70.0000	-38.190%	2	3	-61.929%
2025-05-06	113.2500	113.2500	113.2500	113.2500	0.000%	2	1	-76.468%