Dark

AVGO20270617P320
AVGO Jun 17 2027 320.00 Put (AVGO270617P00320000)
option OPRA

EOD

Aug 20, 2026

34.50-2.817%(-1.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	34.5500	34.6000	34.3000	34.5000	-2.817%	8	4,195	0.000%
2026-08-19	35.0000	36.5600	34.6700	35.5000	+11.987%	99	4,193	-2.817%
2026-08-18	31.6500	32.3000	30.9000	31.7000	+11.228%	499	4,098	+8.833%
2026-08-17	28.1500	28.6800	27.5300	28.5000	-1.893%	21	3,890	+21.053%
2026-08-14	26.8000	30.0000	26.8000	29.0500	+19.057%	35	3,889	+18.761%
2026-08-13	23.8000	24.5000	23.8000	24.4000	+0.288%	16	3,860	+41.393%
2026-08-12	24.9000	24.9000	24.3300	24.3300	-3.834%	14	3,859	+41.800%
2026-08-11	25.2500	25.3000	25.2000	25.3000	-3.250%	17	3,869	+36.364%
2026-08-10	25.5000	26.1500	25.4500	26.1500	0.000%	14	3,852	+31.931%
2026-08-07	27.4000	27.4000	26.1500	26.1500	-6.774%	18	3,854	+31.931%
2026-08-06	28.4000	28.4000	28.0500	28.0500	-3.176%	10	3,844	+22.995%
2026-08-05	28.9700	28.9700	28.9700	28.9700	-3.754%	1	3,844	+19.089%
2026-08-04	30.4500	30.4500	30.0000	30.1000	-11.471%	12	3,844	+14.618%
2026-08-03	36.1000	36.1000	33.9000	34.0000	-3.683%	59	3,836	+1.471%
2026-07-31	36.2000	36.2000	35.1500	35.3000	-2.621%	25	3,857	-2.266%
2026-07-30	36.1500	36.2500	36.1500	36.2500	-5.229%	19	3,858	-4.828%
2026-07-29	38.1500	40.5500	38.1500	38.2500	+0.262%	14	3,858	-9.804%
2026-07-28	39.3000	39.3000	37.1500	38.1500	-0.392%	1,095	3,859	-9.567%
2026-07-27	37.9000	38.9500	37.6000	38.3000	+2.626%	16	2,779	-9.922%
2026-07-24	37.2800	37.3200	37.2800	37.3200	+5.275%	21	2,780	-7.556%
2026-07-23	35.4500	35.4500	35.4500	35.4500	-0.141%	2	2,761	-2.680%
2026-07-22	37.9500	37.9500	35.1500	35.5000	-7.165%	19	2,763	-2.817%
2026-07-21	38.2400	38.2400	38.2400	38.2400	-4.040%	1	2,758	-9.780%
2026-07-20	37.7500	39.8500	37.7500	39.8500	-1.726%	3	2,757	-13.425%
2026-07-17	41.7900	41.7900	40.5000	40.5500	+1.757%	4	2,755	-14.920%
2026-07-16	38.6000	39.8500	38.6000	39.8500	+10.541%	715	2,757	-13.425%
2026-07-15	35.8000	37.5000	35.8000	36.0500	+0.418%	12	2,042	-4.300%
2026-07-14	37.4500	37.4500	35.9000	35.9000	-4.648%	12	2,043	-3.900%
2026-07-13	37.4000	38.2000	37.4000	37.6500	+8.658%	10	2,044	-8.367%
2026-07-09	34.8100	35.7500	34.3000	34.6500	-6.855%	12	2,034	-0.433%
2026-07-08	38.3600	38.3600	36.3000	37.2000	-8.600%	81	2,035	-7.258%
2026-07-07	40.9500	41.0600	40.6500	40.7000	+2.856%	70	2,035	-15.233%
2026-07-06	39.5700	39.5700	39.5700	39.5700	-9.658%	2	1,999	-12.813%
2026-07-02	42.3000	43.8000	42.3000	43.8000	+6.362%	7	1,996	-21.233%
2026-07-01	41.1000	41.3500	41.0500	41.1800	+4.917%	5	1,996	-16.221%
2026-06-30	39.6400	39.9200	38.5500	39.2500	-2.726%	86	2,000	-12.102%
2026-06-29	40.3500	40.3500	40.3500	40.3500	-4.497%	1	2,053	-14.498%
2026-06-26	42.1300	42.2500	40.0500	42.2500	+8.250%	168	2,052	-18.343%
2026-06-25	37.0000	40.7500	37.0000	39.0300	+0.593%	33	2,059	-11.606%
2026-06-24	38.6000	38.9000	37.4300	38.8000	-0.640%	11	2,079	-11.082%
2026-06-23	37.9000	39.1500	37.5500	39.0500	+10.000%	40	2,078	-11.652%
2026-06-22	33.4100	35.8800	33.4100	35.5000	+3.710%	5	2,052	-2.817%
2026-06-18	33.2500	34.2500	33.2500	34.2300	-4.784%	10	2,053	+0.789%
2026-06-17	36.6800	36.6800	35.9500	35.9500	-9.741%	3	2,053	-4.033%
2026-06-16	37.4000	39.8300	37.4000	39.8300	+11.257%	119	2,056	-13.382%
2026-06-15	37.0500	37.5500	35.8000	35.8000	-11.649%	69	1,961	-3.631%
2026-06-12	40.5200	41.0500	39.9500	40.5200	+2.686%	86	1,942	-14.857%
2026-06-11	41.3500	41.7900	39.4000	39.4600	-6.493%	28	1,862	-12.570%
2026-06-10	42.8500	43.5000	42.2000	42.2000	+8.847%	23	1,842	-18.246%
2026-06-09	35.5500	41.8000	35.5500	38.7700	+3.941%	116	1,823	-11.014%
2026-06-08	38.7500	38.7500	37.0500	37.3000	-8.128%	342	1,731	-7.507%
2026-06-05	37.6700	40.6500	37.6700	40.6000	+20.475%	485	1,418	-15.025%
2026-06-04	37.5000	37.5000	33.7000	33.7000	+30.620%	86	952	+2.374%
2026-06-03	27.8800	27.8800	25.8000	25.8000	-5.077%	13	904	+33.721%
2026-06-02	27.2000	27.2000	27.1800	27.1800	-8.700%	2	908	+26.932%
2026-05-29	29.7700	29.7700	29.7700	29.7700	-11.161%	1	907	+15.888%
2026-05-27	33.1000	33.5100	33.1000	33.5100	-2.587%	3	907	+2.954%
2026-05-22	34.4000	34.4000	34.4000	34.4000	-0.521%	30	904	+0.291%
2026-05-21	34.6500	34.6500	34.5800	34.5800	-3.864%	2	905	-0.231%
2026-05-19	35.9700	35.9700	35.9700	35.9700	+8.115%	1	905	-4.087%
2026-05-15	33.3500	33.3500	32.3400	33.2700	+6.532%	4	905	+3.697%
2026-05-14	32.3000	32.3000	31.2300	31.2300	-10.899%	5	905	+10.471%
2026-05-13	35.0500	35.0500	35.0500	35.0500	+1.712%	5	905	-1.569%
2026-05-12	35.1600	35.1600	34.4600	34.4600	+3.515%	6	905	+0.116%
2026-05-08	33.2900	33.2900	33.2900	33.2900	-0.627%	1	905	+3.635%
2026-05-07	33.2100	33.5300	33.2100	33.5000	+1.886%	3	905	+2.985%
2026-05-01	32.8800	32.8800	32.8800	32.8800	-10.894%	5	911	+4.927%
2026-04-29	36.9000	36.9000	36.9000	36.9000	-4.725%	6	911	-6.504%
2026-04-28	38.7300	38.7300	38.7300	38.7300	+4.676%	5	911	-10.922%
2026-04-24	34.1000	37.0000	34.1000	37.0000	+5.203%	12	908	-6.757%
2026-04-23	34.1200	35.1700	34.1200	35.1700	+0.199%	2	896	-1.905%
2026-04-22	35.9500	35.9500	35.1000	35.1000	-5.974%	14	897	-1.709%
2026-04-21	37.3300	37.3300	37.3300	37.3300	+1.689%	1	901	-7.581%
2026-04-17	38.0000	38.0000	36.7100	36.7100	-5.775%	36	901	-6.020%
2026-04-16	38.9800	38.9800	38.6500	38.9600	-3.968%	3	890	-11.448%
2026-04-15	39.7000	40.5700	39.7000	40.5700	-4.877%	22	891	-14.962%
2026-04-14	43.2000	43.2000	42.4000	42.6500	-2.470%	176	887	-19.109%
2026-04-13	44.8000	44.8000	43.4000	43.7300	-4.624%	22	749	-21.107%
2026-04-10	45.8500	45.8500	45.8500	45.8500	-6.562%	2	746	-24.755%
2026-04-09	49.0700	49.0700	49.0700	49.0700	-3.215%	1	746	-29.692%
2026-04-08	49.7300	51.2300	49.7300	50.7000	-9.545%	6	745	-31.953%
2026-04-07	58.1000	58.9300	55.5500	56.0500	-10.248%	159	747	-38.448%
2026-04-06	62.3000	62.4500	62.3000	62.4500	-0.652%	11	611	-44.756%
2026-04-02	63.0500	63.0500	62.8000	62.8600	-6.389%	3	610	-45.116%
2026-03-31	67.1500	67.1500	67.1500	67.1500	-6.840%	5	610	-48.622%
2026-03-30	70.8400	72.0800	70.8400	72.0800	+4.177%	4	615	-52.137%
2026-03-27	67.9000	69.1900	67.9000	69.1900	+9.391%	4	617	-50.137%
2026-03-26	63.2500	63.2500	63.2500	63.2500	+2.016%	1	621	-45.455%
2026-03-24	62.0000	62.0000	62.0000	62.0000	+4.447%	1	620	-44.355%
2026-03-23	59.3600	59.3600	59.3600	59.3600	-5.778%	6	621	-41.880%
2026-03-20	61.2000	63.0000	60.9600	63.0000	+3.380%	12	627	-45.238%
2026-03-19	63.8500	63.8500	60.8900	60.9400	-1.376%	10	619	-43.387%
2026-03-17	61.7900	61.7900	61.7900	61.7900	+1.295%	1	616	-44.166%
2026-03-16	61.0000	61.0000	61.0000	61.0000	-3.389%	10	615	-43.443%
2026-03-13	63.1400	63.1400	63.1400	63.1400	+8.862%	1	625	-45.360%
2026-03-12	59.8400	59.8400	58.0000	58.0000	+0.225%	5	624	-40.517%
2026-03-11	57.2300	57.8700	57.2300	57.8700	+4.742%	29	627	-40.384%
2026-03-10	55.2500	55.2500	55.2500	55.2500	-4.741%	3	601	-37.557%
2026-03-09	57.5500	58.0000	57.3500	58.0000	-0.634%	502	604	-40.517%
2026-03-06	59.0500	59.0500	58.3700	58.3700	-1.668%	12	603	-40.894%
2026-03-05	59.3600	59.3600	59.3600	59.3600	-5.100%	2	597	-41.880%
2026-03-04	64.3500	64.3500	62.5500	62.5500	-9.922%	10	597	-44.844%
2026-03-03	68.9600	69.4400	68.9600	69.4400	+1.446%	3	595	-50.317%
2026-02-26	70.8800	70.8800	68.4500	68.4500	+11.956%	15	598	-49.598%
2026-02-19	61.1400	61.1400	61.1400	61.1400	-10.418%	2	588	-43.572%
2026-02-17	68.2500	68.2500	68.2500	68.2500	+2.941%	1	590	-49.451%
2026-02-13	64.4500	66.3000	64.4500	66.3000	+12.126%	14	587	-47.964%
2026-02-09	60.0000	60.0000	59.1300	59.1300	-6.143%	9	587	-41.654%
2026-02-06	64.0000	64.0000	63.0000	63.0000	-17.626%	25	579	-45.238%
2026-02-04	76.4800	76.4800	76.4800	76.4800	+9.179%	4	581	-54.890%
2026-02-03	65.5500	71.7000	65.5500	70.0500	+13.331%	6	582	-50.749%
2026-01-27	61.8100	61.8100	61.8100	61.8100	-1.936%	1	578	-44.184%
2026-01-26	65.5200	65.5200	63.0300	63.0300	-4.932%	7	578	-45.264%
2026-01-23	65.5000	66.3000	65.5000	66.3000	+2.934%	2	573	-47.964%
2026-01-22	64.4100	64.4100	64.4100	64.4100	+4.173%	1	573	-46.437%
2026-01-20	59.2300	61.8300	59.2300	61.8300	+7.530%	9	572	-44.202%
2026-01-16	57.5000	57.5000	57.5000	57.5000	-2.542%	2	566	-40.000%
2026-01-14	59.0000	59.0000	59.0000	59.0000	+7.449%	2	566	-41.525%
2026-01-13	54.9100	54.9100	54.9100	54.9100	-0.615%	4	565	-37.170%
2026-01-12	55.1500	55.2500	55.1500	55.2500	-3.189%	2	561	-37.557%
2026-01-09	57.6000	57.6000	57.0700	57.0700	-8.129%	2	561	-39.548%
2026-01-08	62.1800	62.3300	61.7400	62.1200	+7.530%	11	561	-44.462%
2026-01-06	57.7700	57.7700	57.7700	57.7700	-3.620%	1	552	-40.280%
2026-01-05	61.0100	61.0100	59.9400	59.9400	+1.045%	2	551	-42.442%
2025-12-22	59.3200	59.3200	59.3200	59.3200	-2.834%	2	551	-41.841%
2025-12-19	60.4100	61.0500	60.4100	61.0500	-5.845%	2	553	-43.489%
2025-12-17	66.6000	66.6500	64.8400	64.8400	+9.527%	7	553	-46.792%
2025-12-16	59.5000	59.5000	59.2000	59.2000	-2.791%	501	548	-41.723%
2025-12-15	61.4800	61.4800	60.4000	60.9000	+8.556%	13	48	-43.350%
2025-12-12	55.7000	56.1000	55.7000	56.1000	+20.801%	3	43	-38.503%
2025-12-11	46.4400	46.4400	46.4400	46.4400	+0.411%	3	41	-25.711%
2025-12-09	46.2500	46.2500	46.2500	46.2500	-10.368%	1	43	-25.405%
2025-12-02	51.7000	51.7000	51.6000	51.6000	+5.955%	15	44	-33.140%
2025-11-26	50.4000	50.4000	48.7000	48.7000	-7.414%	3	38	-29.158%
2025-11-25	52.6000	52.6000	52.6000	52.6000	-2.593%	1	38	-34.411%
2025-11-20	54.0000	54.0000	54.0000	54.0000	-15.559%	1	39	-36.111%
2025-11-14	63.9500	63.9500	63.9500	63.9500	+0.361%	14	39	-46.052%
2025-11-13	63.7200	63.7200	63.7200	63.7200	+10.242%	1	29	-45.857%
2025-11-04	55.1500	58.0500	55.1500	57.8000	+5.187%	6	29	-40.311%
2025-10-31	54.9500	54.9500	54.9500	54.9500	+4.072%	1	26	-37.216%
2025-10-30	52.8000	52.8000	52.8000	52.8000	+0.019%	1	25	-34.659%
2025-10-28	52.7900	52.7900	52.7900	52.7900	-3.492%	1	25	-34.647%
2025-10-27	54.8000	54.8000	54.6500	54.7000	-2.582%	12	19	-36.929%
2025-10-13	56.1000	56.1500	56.1000	56.1500	-3.605%	6	19	-38.557%
2025-10-03	58.3000	58.3000	58.2500	58.2500	-0.682%	2	16	-40.773%
2025-09-26	58.9500	58.9500	58.6500	58.6500	+0.428%	2	16	-41.176%
2025-09-24	58.0600	58.7800	58.0600	58.4000	+1.724%	7	15	-40.925%
2025-09-23	57.4100	57.4100	57.4100	57.4100	+4.004%	1	14	-39.906%
2025-09-17	55.1500	55.2000	55.1500	55.2000	+10.977%	2	13	-37.500%
2025-09-15	51.0000	51.0000	49.5000	49.7400	-1.700%	4	13	-30.639%
2025-09-11	50.5300	50.6000	49.7000	50.6000	-3.894%	7	15	-31.818%
2025-09-09	52.7500	52.7500	52.6500	52.6500	+2.852%	2	8	-34.473%
2025-09-05	51.1900	51.1900	51.1900	51.1900	-26.026%	3	7	-32.604%
2025-08-18	69.2000	69.2000	69.2000	69.2000	+2.671%	2	4	-50.145%
2025-08-11	67.2000	67.4000	67.2000	67.4000	0.000%	2	2	-48.813%