Dark

AVGO20270617P310
AVGO Jun 17 2027 310.00 Put (AVGO270617P00310000)
option OPRA

EOD

Jul 1, 2026

36.30+2.979%(+1.05)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	36.5000	37.2500	36.0500	36.3000	+2.979%	30	1,775	0.000%
2026-06-30	35.2000	35.7000	35.2000	35.2500	-4.082%	43	1,757	+2.979%
2026-06-29	36.7300	36.7500	36.7300	36.7500	+0.273%	2	1,740	-1.224%
2026-06-26	37.3000	37.9000	36.2000	36.6500	+6.078%	212	1,740	-0.955%
2026-06-25	36.1000	36.1000	34.5500	34.5500	+6.471%	3	1,590	+5.065%
2026-06-22	31.2000	32.4500	31.2000	32.4500	+6.393%	50	1,591	+11.864%
2026-06-18	30.0500	30.7000	30.0500	30.5000	-4.209%	4	1,564	+19.016%
2026-06-17	32.5500	32.8000	31.8400	31.8400	-10.335%	39	1,564	+14.008%
2026-06-16	33.5000	35.5100	33.5000	35.5100	+10.280%	5	1,560	+2.225%
2026-06-15	33.5500	33.5500	32.1200	32.2000	-10.306%	23	1,557	+12.733%
2026-06-11	37.4000	37.6000	35.8500	35.9000	-6.995%	16	1,538	+1.114%
2026-06-10	38.6500	38.7700	38.6000	38.6000	+10.286%	6	1,529	-5.959%
2026-06-09	36.3000	38.6200	35.0000	35.0000	+5.422%	7	1,528	+3.714%
2026-06-08	33.2000	33.3000	33.2000	33.2000	-8.666%	7	1,526	+9.337%
2026-06-05	33.0000	36.3500	33.0000	36.3500	+16.731%	10	1,459	-0.138%
2026-06-04	33.3000	33.3700	29.9000	31.1400	+31.282%	157	1,449	+16.570%
2026-06-03	23.5500	23.7200	23.5500	23.7200	-3.184%	7	1,429	+53.035%
2026-06-02	24.5000	24.5000	24.5000	24.5000	-6.596%	30	1,431	+48.163%
2026-06-01	26.1800	26.2300	26.1800	26.2300	-6.986%	11	1,451	+38.391%
2026-05-28	28.6300	28.6300	27.9500	28.2000	-6.499%	82	1,452	+28.723%
2026-05-27	30.1600	30.1600	30.1600	30.1600	-1.599%	2	1,380	+20.358%
2026-05-22	30.6500	30.6500	30.6500	30.6500	-0.969%	219	1,163	+18.434%
2026-05-21	30.9500	30.9500	30.9500	30.9500	0.000%	3	1,163	+17.286%
2026-05-20	30.5000	30.9500	30.5000	30.9500	-5.061%	6	1,163	+17.286%
2026-05-19	32.4600	32.6000	32.4600	32.6000	+6.085%	11	1,168	+11.350%
2026-05-18	30.7300	30.7300	30.7300	30.7300	+2.983%	1	1,168	+18.126%
2026-05-15	29.8400	29.8400	29.8400	29.8400	+3.791%	1	1,168	+21.649%
2026-05-14	29.1000	29.1500	28.7500	28.7500	-6.291%	115	1,169	+26.261%
2026-05-13	30.6800	30.6800	30.6800	30.6800	+4.710%	1	1,059	+18.318%
2026-05-11	29.3000	29.3000	29.1500	29.3000	-1.014%	10	1,059	+23.891%
2026-05-08	29.3800	29.6000	29.3800	29.6000	+1.544%	6	1,050	+22.635%
2026-05-07	30.1500	30.4500	29.1500	29.1500	-5.049%	3	1,055	+24.528%
2026-05-04	30.7000	30.7000	30.7000	30.7000	+3.716%	1	1,054	+18.241%
2026-05-01	29.4500	29.6000	29.4500	29.6000	-2.855%	9	1,044	+22.635%
2026-04-30	30.4700	30.4700	30.4700	30.4700	-10.461%	2	1,044	+19.134%
2026-04-29	34.0000	34.2500	34.0000	34.0300	+6.444%	8	1,044	+6.671%
2026-04-27	32.0500	32.0500	31.9700	31.9700	+0.125%	126	1,043	+13.544%
2026-04-22	32.7500	32.7500	31.9300	31.9300	-6.088%	240	1,040	+13.686%
2026-04-21	34.0000	34.0000	34.0000	34.0000	-1.449%	5	899	+6.765%
2026-04-20	34.4500	34.5000	34.4500	34.5000	+1.441%	3	899	+5.217%
2026-04-17	34.5000	34.5000	34.0100	34.0100	-3.845%	5	897	+6.733%
2026-04-16	35.3700	35.3700	35.3700	35.3700	-2.293%	1	899	+2.629%
2026-04-15	36.4500	36.5000	36.2000	36.2000	-7.179%	14	900	+0.276%
2026-04-14	38.7000	39.0000	38.7000	39.0000	-1.887%	6	903	-6.923%
2026-04-13	40.7000	40.7000	39.7500	39.7500	-3.519%	41	898	-8.679%
2026-04-10	41.2000	41.2000	41.2000	41.2000	-7.954%	3	884	-11.893%
2026-04-09	44.7600	44.7600	44.7600	44.7600	-16.648%	2	881	-18.901%
2026-04-07	53.7000	53.7000	53.7000	53.7000	-5.872%	1	881	-32.402%
2026-04-06	57.0500	57.0500	57.0500	57.0500	+0.742%	2	881	-36.372%
2026-04-01	56.6300	56.6300	56.6300	56.6300	-4.663%	3	881	-35.900%
2026-03-31	59.4000	59.4000	59.4000	59.4000	-9.520%	1	884	-38.889%
2026-03-30	66.1000	66.1000	65.6500	65.6500	+5.394%	121	884	-44.707%
2026-03-27	61.6200	62.2900	61.6200	62.2900	+7.027%	3	824	-41.724%
2026-03-26	57.6800	58.2000	57.6800	58.2000	+3.100%	2	823	-37.629%
2026-03-25	56.4500	56.4500	56.4500	56.4500	+4.595%	2	822	-35.695%
2026-03-23	53.9700	53.9700	53.9700	53.9700	-5.482%	1	822	-32.740%
2026-03-18	57.1000	57.1000	57.1000	57.1000	+3.348%	1	822	-36.427%
2026-03-16	55.2500	55.2500	55.2500	55.2500	-1.304%	1	821	-34.299%
2026-03-13	55.9800	55.9800	55.9800	55.9800	+5.623%	3	822	-35.155%
2026-03-12	53.0000	53.0000	53.0000	53.0000	+0.665%	3	822	-31.509%
2026-03-11	52.5300	52.6800	52.5300	52.6500	+5.469%	32	819	-31.054%
2026-03-10	50.8400	50.8400	49.9200	49.9200	-10.216%	8	845	-27.284%
2026-03-05	55.0000	55.6000	52.6000	55.6000	-5.619%	230	843	-34.712%
2026-03-04	58.9200	58.9200	58.9100	58.9100	-1.158%	8	781	-38.381%
2026-03-02	61.3000	61.3000	59.6000	59.6000	+0.354%	11	781	-39.094%
2026-02-23	59.3900	59.3900	59.3900	59.3900	-3.900%	1	780	-38.879%
2026-02-17	61.8000	61.8000	61.8000	61.8000	+1.561%	6	779	-41.262%
2026-02-13	60.5200	60.8500	60.5200	60.8500	+9.442%	6	779	-40.345%
2026-02-10	55.6500	55.6500	55.6000	55.6000	+6.350%	2	779	-34.712%
2026-02-09	55.0000	55.0000	52.2800	52.2800	-9.472%	10	779	-30.566%
2026-02-06	62.2300	62.2300	57.7500	57.7500	-7.288%	28	779	-37.143%
2026-02-03	62.2900	62.2900	62.2900	62.2900	+2.789%	1	788	-41.724%
2026-01-26	60.6000	60.6000	60.6000	60.6000	+19.763%	1	787	-40.099%
2026-01-16	51.2500	51.2500	50.6000	50.6000	-9.254%	30	773	-28.261%
2026-01-14	55.1000	56.2000	55.0500	55.7600	+11.054%	181	773	-34.900%
2026-01-13	50.2100	50.2100	50.2100	50.2100	-11.446%	4	652	-27.704%
2026-01-08	56.7600	56.7600	56.2100	56.7000	+10.742%	144	656	-35.979%
2025-12-24	51.2000	51.2000	51.2000	51.2000	-1.595%	1	627	-29.102%
2025-12-23	53.7500	53.7500	52.0300	52.0300	-4.707%	2	627	-30.233%
2025-12-19	55.2300	56.0000	54.6000	54.6000	-7.536%	354	628	-33.516%
2025-12-18	59.0500	59.0500	59.0500	59.0500	-3.276%	1	548	-38.527%
2025-12-17	61.0500	61.2000	61.0500	61.0500	+11.304%	5	548	-40.541%
2025-12-16	56.6500	56.9000	54.8500	54.8500	-2.315%	311	544	-33.820%
2025-12-15	52.3000	56.5500	52.3000	56.1500	+10.640%	42	239	-35.352%
2025-12-12	48.1800	50.7500	48.1800	50.7500	+20.833%	4	214	-28.473%
2025-12-11	43.0000	43.0000	42.0000	42.0000	+5.714%	5	209	-13.571%
2025-12-10	39.7300	39.7300	39.7300	39.7300	-7.712%	1	209	-8.633%
2025-12-09	43.0000	43.0500	43.0000	43.0500	-7.080%	42	210	-15.679%
2025-12-01	45.8000	46.4000	45.8000	46.3300	+6.261%	29	176	-21.649%
2025-11-28	43.6000	43.6000	43.6000	43.6000	-11.919%	12	170	-16.743%
2025-11-24	50.7300	50.7300	49.5000	49.5000	-13.340%	2	158	-26.667%
2025-11-21	61.4800	61.4800	57.0600	57.1200	+2.347%	28	158	-36.450%
2025-11-19	53.4000	55.8100	53.4000	55.8100	-3.192%	2	145	-34.958%
2025-11-13	57.3700	57.6500	57.3700	57.6500	+19.013%	2	145	-37.034%
2025-10-28	48.4400	48.4400	48.4400	48.4400	-14.113%	1	143	-25.062%
2025-10-14	56.4100	56.4100	56.3900	56.4000	+6.415%	10	143	-35.638%
2025-10-13	53.0000	53.0000	53.0000	53.0000	-4.418%	100	150	-31.509%
2025-10-01	55.4500	55.4500	55.4500	55.4500	-1.422%	10	150	-34.536%
2025-09-30	56.2500	56.2500	56.2500	56.2500	+1.424%	2	150	-35.467%
2025-09-29	53.5400	55.4600	53.5400	55.4600	+3.086%	2	150	-34.547%
2025-09-26	53.8000	53.8000	53.8000	53.8000	+2.204%	1	151	-32.528%
2025-09-24	53.2100	53.2100	52.6400	52.6400	+1.231%	4	151	-31.041%
2025-09-23	52.0000	52.0000	52.0000	52.0000	+2.524%	1	152	-30.192%
2025-09-19	50.7200	50.7200	50.7200	50.7200	+8.145%	1	151	-28.431%
2025-09-16	46.7000	46.9000	46.7000	46.9000	+2.896%	2	151	-22.601%
2025-09-12	46.0400	46.0400	45.5600	45.5800	+0.396%	5	151	-20.360%
2025-09-10	45.4000	45.4000	45.4000	45.4000	-5.120%	4	146	-20.044%
2025-09-08	47.9700	47.9700	47.8500	47.8500	-3.294%	5	146	-24.138%
2025-09-05	44.8500	50.6500	44.8500	49.4800	-16.588%	14	146	-26.637%
2025-09-04	60.3900	60.3900	59.3200	59.3200	-5.466%	8	144	-38.806%
2025-09-03	62.7500	62.7500	62.7500	62.7500	-4.924%	1	136	-42.151%
2025-09-02	66.0000	66.0000	66.0000	66.0000	+2.804%	1	136	-45.000%
2025-08-27	64.2000	64.2000	64.2000	64.2000	-1.534%	2	135	-43.458%
2025-08-25	65.2000	65.2000	65.2000	65.2000	-9.002%	1	135	-44.325%
2025-08-20	71.6500	71.6500	71.6500	71.6500	+20.420%	1	135	-49.337%
2025-08-14	59.5000	59.5000	59.5000	59.5000	-2.170%	1	134	-38.992%
2025-08-13	60.8200	60.8200	60.8200	60.8200	-3.445%	1	134	-40.316%
2025-08-08	62.9900	62.9900	62.9900	62.9900	-4.633%	1	134	-42.372%
2025-08-06	66.0500	66.0500	66.0500	66.0500	+4.016%	2	133	-45.042%
2025-07-30	63.5000	63.5000	63.5000	63.5000	-15.333%	1	133	-42.835%
2025-07-10	75.0000	75.0000	75.0000	75.0000	-3.846%	6	133	-51.600%
2025-07-03	78.0000	78.0000	78.0000	78.0000	-2.500%	6	129	-53.462%
2025-07-02	80.0000	80.0000	80.0000	80.0000	+1.587%	8	129	-54.625%
2025-06-26	79.0000	79.0000	78.7500	78.7500	-2.778%	13	129	-53.905%
2025-06-25	80.0000	81.0000	80.0000	81.0000	-6.682%	13	133	-55.185%
2025-06-16	86.8000	86.8000	86.8000	86.8000	-4.088%	1	125	-58.180%
2025-06-09	90.5000	90.5000	90.5000	90.5000	+4.035%	100	125	-59.890%
2025-06-06	88.0000	88.0000	86.9900	86.9900	+2.341%	34	25	-58.271%
2025-06-04	84.3000	85.0000	84.3000	85.0000	-2.209%	15	11	-57.294%
2025-06-03	86.9000	86.9200	86.9000	86.9200	-4.378%	10	11	-58.237%
2025-06-02	90.9000	90.9000	90.9000	90.9000	0.000%	1	1	-60.066%