Dark

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

EOD

Aug 20, 2026

30.30-3.595%(-1.13)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	30.9000	30.9000	30.2500	30.3000	-3.595%	24	2,386	0.000%
2026-08-19	32.2000	32.3200	31.4000	31.4300	+13.302%	66	2,382	-3.595%
2026-08-18	28.2600	28.2600	27.1000	27.7400	+11.182%	532	2,379	+9.229%
2026-08-17	24.5000	24.9500	24.5000	24.9500	-3.332%	11	1,874	+21.443%
2026-08-14	24.4500	26.1000	24.4500	25.8100	+20.326%	27	1,863	+17.396%
2026-08-13	21.4500	21.5500	21.2000	21.4500	-4.794%	25	1,850	+41.259%
2026-08-12	21.3500	22.5300	21.3500	22.5300	+1.031%	3	1,842	+34.487%
2026-08-11	22.3000	22.3000	22.3000	22.3000	-3.672%	8	1,842	+35.874%
2026-08-10	22.5500	23.1500	22.5500	23.1500	+0.652%	3	1,842	+30.886%
2026-08-07	24.3000	24.3000	23.0000	23.0000	-8.000%	22	1,843	+31.739%
2026-08-06	25.6500	25.6500	25.0000	25.0000	-4.398%	14	1,851	+21.200%
2026-08-05	26.2500	26.2500	26.1500	26.1500	-4.388%	2	1,854	+15.870%
2026-08-04	27.3500	27.3500	27.3500	27.3500	-9.437%	1	1,854	+10.786%
2026-08-03	33.3000	33.3000	30.2000	30.2000	-6.790%	43	1,855	+0.331%
2026-07-30	32.6500	32.9500	32.0000	32.4000	-8.604%	11	1,874	-6.481%
2026-07-29	35.2000	35.4500	35.2000	35.4500	+5.758%	20	1,866	-14.528%
2026-07-24	33.5200	33.5200	33.5200	33.5200	-0.238%	20	1,846	-9.606%
2026-07-21	34.5000	34.5000	33.4500	33.6000	-4.410%	20	1,833	-9.821%
2026-07-20	35.9000	35.9000	34.8400	35.1500	-5.128%	15	1,829	-13.798%
2026-07-17	38.1500	38.1500	36.3000	37.0500	+3.203%	10	1,820	-18.219%
2026-07-16	34.7000	35.9000	34.7000	35.9000	+4.665%	49	1,815	-15.599%
2026-07-13	33.5000	34.3000	33.5000	34.3000	+10.467%	9	1,810	-11.662%
2026-07-09	31.8500	31.8500	30.6000	31.0500	-6.701%	17	1,807	-2.415%
2026-07-08	33.5000	33.6000	33.2800	33.2800	-9.442%	4	1,804	-8.954%
2026-07-07	37.6000	38.9000	36.3500	36.7500	+5.543%	14	1,805	-17.551%
2026-07-06	34.8200	34.8200	34.8200	34.8200	-11.960%	1	1,793	-12.981%
2026-07-02	36.7000	39.8000	36.7000	39.5500	+8.953%	79	1,775	-23.388%
2026-07-01	36.5000	37.2500	36.0500	36.3000	+2.979%	30	1,775	-16.529%
2026-06-30	35.2000	35.7000	35.2000	35.2500	-4.082%	43	1,757	-14.043%
2026-06-29	36.7300	36.7500	36.7300	36.7500	+0.273%	2	1,740	-17.551%
2026-06-26	37.3000	37.9000	36.2000	36.6500	+6.078%	212	1,740	-17.326%
2026-06-25	36.1000	36.1000	34.5500	34.5500	+6.471%	3	1,590	-12.301%
2026-06-22	31.2000	32.4500	31.2000	32.4500	+6.393%	50	1,591	-6.626%
2026-06-18	30.0500	30.7000	30.0500	30.5000	-4.209%	4	1,564	-0.656%
2026-06-17	32.5500	32.8000	31.8400	31.8400	-10.335%	39	1,564	-4.837%
2026-06-16	33.5000	35.5100	33.5000	35.5100	+10.280%	5	1,560	-14.672%
2026-06-15	33.5500	33.5500	32.1200	32.2000	-10.306%	23	1,557	-5.901%
2026-06-11	37.4000	37.6000	35.8500	35.9000	-6.995%	16	1,538	-15.599%
2026-06-10	38.6500	38.7700	38.6000	38.6000	+10.286%	6	1,529	-21.503%
2026-06-09	36.3000	38.6200	35.0000	35.0000	+5.422%	7	1,528	-13.429%
2026-06-08	33.2000	33.3000	33.2000	33.2000	-8.666%	7	1,526	-8.735%
2026-06-05	33.0000	36.3500	33.0000	36.3500	+16.731%	10	1,459	-16.644%
2026-06-04	33.3000	33.3700	29.9000	31.1400	+31.282%	157	1,449	-2.697%
2026-06-03	23.5500	23.7200	23.5500	23.7200	-3.184%	7	1,429	+27.740%
2026-06-02	24.5000	24.5000	24.5000	24.5000	-6.596%	30	1,431	+23.673%
2026-06-01	26.1800	26.2300	26.1800	26.2300	-6.986%	11	1,451	+15.517%
2026-05-28	28.6300	28.6300	27.9500	28.2000	-6.499%	82	1,452	+7.447%
2026-05-27	30.1600	30.1600	30.1600	30.1600	-1.599%	2	1,380	+0.464%
2026-05-22	30.6500	30.6500	30.6500	30.6500	-0.969%	219	1,163	-1.142%
2026-05-21	30.9500	30.9500	30.9500	30.9500	0.000%	3	1,163	-2.100%
2026-05-20	30.5000	30.9500	30.5000	30.9500	-5.061%	6	1,163	-2.100%
2026-05-19	32.4600	32.6000	32.4600	32.6000	+6.085%	11	1,168	-7.055%
2026-05-18	30.7300	30.7300	30.7300	30.7300	+2.983%	1	1,168	-1.399%
2026-05-15	29.8400	29.8400	29.8400	29.8400	+3.791%	1	1,168	+1.542%
2026-05-14	29.1000	29.1500	28.7500	28.7500	-6.291%	115	1,169	+5.391%
2026-05-13	30.6800	30.6800	30.6800	30.6800	+4.710%	1	1,059	-1.239%
2026-05-11	29.3000	29.3000	29.1500	29.3000	-1.014%	10	1,059	+3.413%
2026-05-08	29.3800	29.6000	29.3800	29.6000	+1.544%	6	1,050	+2.365%
2026-05-07	30.1500	30.4500	29.1500	29.1500	-5.049%	3	1,055	+3.945%
2026-05-04	30.7000	30.7000	30.7000	30.7000	+3.716%	1	1,054	-1.303%
2026-05-01	29.4500	29.6000	29.4500	29.6000	-2.855%	9	1,044	+2.365%
2026-04-30	30.4700	30.4700	30.4700	30.4700	-10.461%	2	1,044	-0.558%
2026-04-29	34.0000	34.2500	34.0000	34.0300	+6.444%	8	1,044	-10.961%
2026-04-27	32.0500	32.0500	31.9700	31.9700	+0.125%	126	1,043	-5.224%
2026-04-22	32.7500	32.7500	31.9300	31.9300	-6.088%	240	1,040	-5.105%
2026-04-21	34.0000	34.0000	34.0000	34.0000	-1.449%	5	899	-10.882%
2026-04-20	34.4500	34.5000	34.4500	34.5000	+1.441%	3	899	-12.174%
2026-04-17	34.5000	34.5000	34.0100	34.0100	-3.845%	5	897	-10.909%
2026-04-16	35.3700	35.3700	35.3700	35.3700	-2.293%	1	899	-14.334%
2026-04-15	36.4500	36.5000	36.2000	36.2000	-7.179%	14	900	-16.298%
2026-04-14	38.7000	39.0000	38.7000	39.0000	-1.887%	6	903	-22.308%
2026-04-13	40.7000	40.7000	39.7500	39.7500	-3.519%	41	898	-23.774%
2026-04-10	41.2000	41.2000	41.2000	41.2000	-7.954%	3	884	-26.456%
2026-04-09	44.7600	44.7600	44.7600	44.7600	-16.648%	2	881	-32.306%
2026-04-07	53.7000	53.7000	53.7000	53.7000	-5.872%	1	881	-43.575%
2026-04-06	57.0500	57.0500	57.0500	57.0500	+0.742%	2	881	-46.889%
2026-04-01	56.6300	56.6300	56.6300	56.6300	-4.663%	3	881	-46.495%
2026-03-31	59.4000	59.4000	59.4000	59.4000	-9.520%	1	884	-48.990%
2026-03-30	66.1000	66.1000	65.6500	65.6500	+5.394%	121	884	-53.846%
2026-03-27	61.6200	62.2900	61.6200	62.2900	+7.027%	3	824	-51.357%
2026-03-26	57.6800	58.2000	57.6800	58.2000	+3.100%	2	823	-47.938%
2026-03-25	56.4500	56.4500	56.4500	56.4500	+4.595%	2	822	-46.324%
2026-03-23	53.9700	53.9700	53.9700	53.9700	-5.482%	1	822	-43.858%
2026-03-18	57.1000	57.1000	57.1000	57.1000	+3.348%	1	822	-46.935%
2026-03-16	55.2500	55.2500	55.2500	55.2500	-1.304%	1	821	-45.158%
2026-03-13	55.9800	55.9800	55.9800	55.9800	+5.623%	3	822	-45.874%
2026-03-12	53.0000	53.0000	53.0000	53.0000	+0.665%	3	822	-42.830%
2026-03-11	52.5300	52.6800	52.5300	52.6500	+5.469%	32	819	-42.450%
2026-03-10	50.8400	50.8400	49.9200	49.9200	-10.216%	8	845	-39.303%
2026-03-05	55.0000	55.6000	52.6000	55.6000	-5.619%	230	843	-45.504%
2026-03-04	58.9200	58.9200	58.9100	58.9100	-1.158%	8	781	-48.566%
2026-03-02	61.3000	61.3000	59.6000	59.6000	+0.354%	11	781	-49.161%
2026-02-23	59.3900	59.3900	59.3900	59.3900	-3.900%	1	780	-48.981%
2026-02-17	61.8000	61.8000	61.8000	61.8000	+1.561%	6	779	-50.971%
2026-02-13	60.5200	60.8500	60.5200	60.8500	+9.442%	6	779	-50.205%
2026-02-10	55.6500	55.6500	55.6000	55.6000	+6.350%	2	779	-45.504%
2026-02-09	55.0000	55.0000	52.2800	52.2800	-9.472%	10	779	-42.043%
2026-02-06	62.2300	62.2300	57.7500	57.7500	-7.288%	28	779	-47.532%
2026-02-03	62.2900	62.2900	62.2900	62.2900	+2.789%	1	788	-51.357%
2026-01-26	60.6000	60.6000	60.6000	60.6000	+19.763%	1	787	-50.000%
2026-01-16	51.2500	51.2500	50.6000	50.6000	-9.254%	30	773	-40.119%
2026-01-14	55.1000	56.2000	55.0500	55.7600	+11.054%	181	773	-45.660%
2026-01-13	50.2100	50.2100	50.2100	50.2100	-11.446%	4	652	-39.653%
2026-01-08	56.7600	56.7600	56.2100	56.7000	+10.742%	144	656	-46.561%
2025-12-24	51.2000	51.2000	51.2000	51.2000	-1.595%	1	627	-40.820%
2025-12-23	53.7500	53.7500	52.0300	52.0300	-4.707%	2	627	-41.764%
2025-12-19	55.2300	56.0000	54.6000	54.6000	-7.536%	354	628	-44.505%
2025-12-18	59.0500	59.0500	59.0500	59.0500	-3.276%	1	548	-48.688%
2025-12-17	61.0500	61.2000	61.0500	61.0500	+11.304%	5	548	-50.369%
2025-12-16	56.6500	56.9000	54.8500	54.8500	-2.315%	311	544	-44.758%
2025-12-15	52.3000	56.5500	52.3000	56.1500	+10.640%	42	239	-46.037%
2025-12-12	48.1800	50.7500	48.1800	50.7500	+20.833%	4	214	-40.296%
2025-12-11	43.0000	43.0000	42.0000	42.0000	+5.714%	5	209	-27.857%
2025-12-10	39.7300	39.7300	39.7300	39.7300	-7.712%	1	209	-23.735%
2025-12-09	43.0000	43.0500	43.0000	43.0500	-7.080%	42	210	-29.617%
2025-12-01	45.8000	46.4000	45.8000	46.3300	+6.261%	29	176	-34.600%
2025-11-28	43.6000	43.6000	43.6000	43.6000	-11.919%	12	170	-30.505%
2025-11-24	50.7300	50.7300	49.5000	49.5000	-13.340%	2	158	-38.788%
2025-11-21	61.4800	61.4800	57.0600	57.1200	+2.347%	28	158	-46.954%
2025-11-19	53.4000	55.8100	53.4000	55.8100	-3.192%	2	145	-45.709%
2025-11-13	57.3700	57.6500	57.3700	57.6500	+19.013%	2	145	-47.441%
2025-10-28	48.4400	48.4400	48.4400	48.4400	-14.113%	1	143	-37.448%
2025-10-14	56.4100	56.4100	56.3900	56.4000	+6.415%	10	143	-46.277%
2025-10-13	53.0000	53.0000	53.0000	53.0000	-4.418%	100	150	-42.830%
2025-10-01	55.4500	55.4500	55.4500	55.4500	-1.422%	10	150	-45.356%
2025-09-30	56.2500	56.2500	56.2500	56.2500	+1.424%	2	150	-46.133%
2025-09-29	53.5400	55.4600	53.5400	55.4600	+3.086%	2	150	-45.366%
2025-09-26	53.8000	53.8000	53.8000	53.8000	+2.204%	1	151	-43.680%
2025-09-24	53.2100	53.2100	52.6400	52.6400	+1.231%	4	151	-42.439%
2025-09-23	52.0000	52.0000	52.0000	52.0000	+2.524%	1	152	-41.731%
2025-09-19	50.7200	50.7200	50.7200	50.7200	+8.145%	1	151	-40.260%
2025-09-16	46.7000	46.9000	46.7000	46.9000	+2.896%	2	151	-35.394%
2025-09-12	46.0400	46.0400	45.5600	45.5800	+0.396%	5	151	-33.523%
2025-09-10	45.4000	45.4000	45.4000	45.4000	-5.120%	4	146	-33.260%
2025-09-08	47.9700	47.9700	47.8500	47.8500	-3.294%	5	146	-36.677%
2025-09-05	44.8500	50.6500	44.8500	49.4800	-16.588%	14	146	-38.763%
2025-09-04	60.3900	60.3900	59.3200	59.3200	-5.466%	8	144	-48.921%
2025-09-03	62.7500	62.7500	62.7500	62.7500	-4.924%	1	136	-51.713%
2025-09-02	66.0000	66.0000	66.0000	66.0000	+2.804%	1	136	-54.091%
2025-08-27	64.2000	64.2000	64.2000	64.2000	-1.534%	2	135	-52.804%
2025-08-25	65.2000	65.2000	65.2000	65.2000	-9.002%	1	135	-53.528%
2025-08-20	71.6500	71.6500	71.6500	71.6500	+20.420%	1	135	-57.711%
2025-08-14	59.5000	59.5000	59.5000	59.5000	-2.170%	1	134	-49.076%
2025-08-13	60.8200	60.8200	60.8200	60.8200	-3.445%	1	134	-50.181%
2025-08-08	62.9900	62.9900	62.9900	62.9900	-4.633%	1	134	-51.897%
2025-08-06	66.0500	66.0500	66.0500	66.0500	+4.016%	2	133	-54.126%
2025-07-30	63.5000	63.5000	63.5000	63.5000	-15.333%	1	133	-52.283%
2025-07-10	75.0000	75.0000	75.0000	75.0000	-3.846%	6	133	-59.600%
2025-07-03	78.0000	78.0000	78.0000	78.0000	-2.500%	6	129	-61.154%
2025-07-02	80.0000	80.0000	80.0000	80.0000	+1.587%	8	129	-62.125%
2025-06-26	79.0000	79.0000	78.7500	78.7500	-2.778%	13	129	-61.524%
2025-06-25	80.0000	81.0000	80.0000	81.0000	-6.682%	13	133	-62.593%
2025-06-16	86.8000	86.8000	86.8000	86.8000	-4.088%	1	125	-65.092%
2025-06-09	90.5000	90.5000	90.5000	90.5000	+4.035%	100	125	-66.519%
2025-06-06	88.0000	88.0000	86.9900	86.9900	+2.341%	34	25	-65.168%
2025-06-04	84.3000	85.0000	84.3000	85.0000	-2.209%	15	11	-64.353%
2025-06-03	86.9000	86.9200	86.9000	86.9200	-4.378%	10	11	-65.140%
2025-06-02	90.9000	90.9000	90.9000	90.9000	0.000%	1	1	-66.667%