Dark

AVGO20270617P330
AVGO Jun 17 2027 330.00 Put (AVGO270617P00330000)
option OPRA

EOD

Aug 20, 2026

38.54-2.133%(-0.84)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	38.8600	38.8600	38.5400	38.5400	-2.133%	4	3,421	0.000%
2026-08-19	39.6300	41.3000	39.3800	39.3800	+12.322%	372	3,417	-2.133%
2026-08-18	36.2500	36.2500	35.0600	35.0600	+7.877%	10	3,134	+9.926%
2026-08-17	32.0000	32.5000	31.1600	32.5000	-3.274%	17	3,125	+18.585%
2026-08-14	30.3000	33.8500	30.3000	33.6000	+23.077%	758	3,124	+14.702%
2026-08-13	27.3000	27.3000	27.3000	27.3000	-6.346%	1	2,427	+41.172%
2026-08-11	28.6500	29.1500	28.6000	29.1500	+1.215%	307	2,285	+32.213%
2026-08-10	29.0700	29.4500	28.5500	28.8000	-2.207%	40	2,174	+33.819%
2026-08-07	30.6000	30.6000	29.4500	29.4500	-7.882%	15	2,158	+30.866%
2026-08-06	33.5000	33.5000	31.9700	31.9700	-1.418%	12	2,159	+20.551%
2026-08-05	32.4300	32.4300	32.4300	32.4300	-3.223%	1	2,166	+18.841%
2026-08-04	34.2000	34.4000	33.2500	33.5100	-11.700%	112	2,167	+15.010%
2026-08-03	38.0500	38.0500	37.9500	37.9500	-2.692%	16	2,188	+1.555%
2026-07-31	38.9000	39.0000	38.9000	39.0000	-2.985%	2	2,172	-1.179%
2026-07-30	40.3500	40.5000	40.0500	40.2000	-7.245%	102	2,171	-4.129%
2026-07-29	43.3800	43.3800	43.3400	43.3400	+3.190%	10	2,093	-11.075%
2026-07-28	44.1200	44.1200	42.0000	42.0000	-2.098%	7	2,101	-8.238%
2026-07-27	43.2200	43.2200	42.9000	42.9000	+1.683%	6	2,102	-10.163%
2026-07-24	42.3000	42.4500	41.0000	42.1900	+4.044%	12	2,102	-8.651%
2026-07-23	39.5000	41.1500	39.2500	40.5500	+0.148%	107	2,097	-4.957%
2026-07-22	40.4900	40.4900	40.4900	40.4900	-2.340%	1	2,103	-4.816%
2026-07-21	42.4000	42.4000	41.4600	41.4600	-6.495%	11	2,103	-7.043%
2026-07-20	44.1400	44.3400	43.1200	44.3400	-4.645%	57	2,100	-13.081%
2026-07-17	46.5300	46.5300	46.5000	46.5000	+4.612%	500	2,045	-17.118%
2026-07-16	42.9000	44.4500	42.3500	44.4500	+11.348%	22	1,573	-13.296%
2026-07-14	39.9200	39.9200	39.9200	39.9200	-5.626%	2	1,566	-3.457%
2026-07-13	41.4000	42.3000	40.9500	42.3000	+7.089%	10	1,566	-8.889%
2026-07-10	39.6500	39.6500	38.9100	39.5000	-8.776%	41	1,559	-2.430%
2026-07-08	43.3000	43.3000	43.3000	43.3000	-9.319%	1	1,550	-10.993%
2026-07-07	47.1500	47.7500	47.0500	47.7500	+8.424%	10	1,550	-19.288%
2026-07-06	44.7000	44.7000	43.9100	44.0400	-9.939%	59	1,547	-12.489%
2026-07-02	45.7000	49.0500	44.7500	48.9000	+8.402%	141	1,503	-21.186%
2026-07-01	45.1500	46.2500	44.5500	45.1100	+1.714%	155	1,503	-14.564%
2026-06-30	44.2500	44.3500	44.2000	44.3500	-1.444%	10	1,563	-13.100%
2026-06-29	44.7700	48.0700	44.2900	45.0000	-3.184%	94	1,569	-14.356%
2026-06-26	46.6300	46.6300	46.4800	46.4800	+6.974%	601	1,622	-17.083%
2026-06-23	41.8500	43.5000	41.8500	43.4500	+8.843%	63	1,024	-11.300%
2026-06-22	39.0000	40.5500	39.0000	39.9200	+4.530%	3	1,053	-3.457%
2026-06-18	37.8000	38.3000	37.4000	38.1900	-7.976%	47	1,085	+0.916%
2026-06-17	41.4500	41.5700	39.5300	41.5000	-3.263%	101	1,085	-7.133%
2026-06-16	41.4500	44.2000	41.1500	42.9000	+7.789%	60	999	-10.163%
2026-06-15	41.0500	41.5000	39.5500	39.8000	-11.752%	112	949	-3.166%
2026-06-12	44.3000	45.1000	44.3000	45.1000	-5.826%	44	867	-14.545%
2026-06-11	47.8900	47.8900	47.8900	47.8900	+3.883%	1	863	-19.524%
2026-06-10	47.1000	47.8000	46.1000	46.1000	+8.216%	89	863	-16.399%
2026-06-09	39.8300	48.1500	38.7700	42.6000	+4.029%	69	922	-9.531%
2026-06-08	41.8500	42.5000	40.9500	40.9500	-7.604%	81	878	-5.885%
2026-06-05	41.9000	44.3200	41.4000	44.3200	+18.534%	68	824	-13.042%
2026-06-04	41.3200	41.5000	37.3900	37.3900	+14.693%	26	785	+3.076%
2026-06-01	32.4900	32.6000	32.2800	32.6000	-1.362%	10	775	+18.221%
2026-05-29	33.0500	33.0500	33.0500	33.0500	-8.194%	1	772	+16.611%
2026-05-27	34.4100	36.0500	34.4100	36.0000	-4.509%	106	772	+7.056%
2026-05-22	37.5000	37.7000	37.5000	37.7000	-0.501%	22	676	+2.228%
2026-05-21	37.9500	38.3000	37.8000	37.8900	+1.121%	54	671	+1.715%
2026-05-20	38.6100	38.6100	37.4700	37.4700	+7.518%	10	671	+2.856%
2026-05-14	35.6000	35.6000	34.4000	34.8500	-7.437%	15	674	+10.588%
2026-05-13	39.0000	39.3000	37.4500	37.6500	-2.208%	50	652	+2.364%
2026-05-12	35.8500	38.5500	35.8500	38.5000	+7.242%	12	652	+0.104%
2026-05-11	35.4500	36.2000	35.4200	35.9000	+2.895%	250	652	+7.354%
2026-05-08	36.5200	36.5200	34.8900	34.8900	-5.677%	3	642	+10.461%
2026-05-07	36.9400	36.9900	36.9400	36.9900	+2.807%	2	639	+4.190%
2026-05-06	35.9000	35.9800	35.9000	35.9800	-4.283%	3	637	+7.115%
2026-05-04	37.5900	37.5900	37.5900	37.5900	+5.088%	6	634	+2.527%
2026-05-01	36.0300	36.0300	35.7700	35.7700	-13.306%	82	557	+7.744%
2026-04-28	42.3500	42.9000	41.1500	41.2600	+11.123%	108	557	-6.592%
2026-04-23	37.6700	37.6700	36.9500	37.1300	-3.307%	4	456	+3.797%
2026-04-22	38.9700	38.9700	38.4000	38.4000	-8.680%	2	458	+0.365%
2026-04-20	42.0500	42.0500	42.0500	42.0500	+3.674%	1	457	-8.347%
2026-04-17	40.9600	40.9600	40.5600	40.5600	-5.499%	5	458	-4.980%
2026-04-16	43.0500	43.0500	42.9200	42.9200	-1.379%	2	456	-10.205%
2026-04-15	45.0700	45.1200	43.5200	43.5200	-7.009%	111	457	-11.443%
2026-04-14	46.8000	46.8000	46.8000	46.8000	-4.197%	1	373	-17.650%
2026-04-13	48.8900	48.8900	48.8500	48.8500	-0.651%	2	372	-21.105%
2026-04-10	49.9000	49.9000	49.1700	49.1700	-8.504%	2	372	-21.619%
2026-04-09	53.8000	53.8000	53.7400	53.7400	-2.821%	2	373	-28.284%
2026-04-08	56.2000	56.2000	55.3000	55.3000	-11.844%	9	373	-30.307%
2026-04-07	63.6000	63.6000	62.5400	62.7300	-8.222%	4	372	-38.562%
2026-04-06	68.2000	68.3500	68.0500	68.3500	-0.942%	21	371	-43.614%
2026-04-02	69.0000	69.0000	69.0000	69.0000	-6.415%	2	372	-44.145%
2026-03-31	73.7300	73.7300	73.7300	73.7300	-5.812%	1	372	-47.728%
2026-03-30	78.2800	78.2800	78.2800	78.2800	+15.594%	1	373	-50.766%
2026-03-18	68.0000	68.0000	67.5700	67.7200	+8.075%	24	374	-43.089%
2026-03-11	63.1000	63.1000	62.6500	62.6600	-1.864%	5	374	-38.493%
2026-03-10	63.8500	63.8500	63.8500	63.8500	+2.291%	3	377	-39.640%
2026-03-09	62.4200	62.4200	62.4200	62.4200	-1.654%	5	377	-38.257%
2026-03-06	63.0400	63.4700	63.0400	63.4700	-1.214%	9	383	-39.278%
2026-03-05	64.2500	64.2500	64.2500	64.2500	-5.792%	1	374	-40.016%
2026-03-04	68.2000	68.2000	68.2000	68.2000	-8.884%	6	373	-43.490%
2026-02-26	73.1200	76.9500	73.1200	74.8500	+10.398%	17	373	-48.510%
2026-02-25	68.3000	68.3000	67.8000	67.8000	-7.161%	5	379	-43.156%
2026-02-24	73.0300	73.0300	73.0300	73.0300	+5.841%	2	379	-47.227%
2026-02-23	65.8400	69.0000	65.8400	69.0000	-6.945%	2	377	-44.145%
2026-02-17	74.0000	74.1500	74.0000	74.1500	+3.431%	2	378	-48.024%
2026-02-13	71.3500	71.6900	71.3500	71.6900	+2.341%	6	378	-46.241%
2026-02-12	70.0500	70.0500	70.0500	70.0500	+7.028%	6	378	-44.982%
2026-02-10	65.4500	65.4500	65.4500	65.4500	+2.266%	7	372	-41.115%
2026-02-09	65.3000	65.3000	63.6900	64.0000	-6.090%	9	365	-39.781%
2026-02-06	72.2700	72.2700	68.1500	68.1500	-8.622%	27	365	-43.448%
2026-02-05	74.5800	74.5800	74.5800	74.5800	-3.356%	1	364	-48.324%
2026-02-03	69.9100	77.1700	69.9100	77.1700	+12.133%	4	363	-50.058%
2026-01-30	66.8000	69.3100	66.8000	68.8200	-2.175%	162	362	-43.999%
2026-01-29	70.3500	70.3500	70.3500	70.3500	+4.719%	7	290	-45.217%
2026-01-27	67.1800	67.1800	67.1800	67.1800	-6.824%	1	293	-42.632%
2026-01-23	71.5500	72.1000	71.5500	72.1000	+7.292%	3	293	-46.546%
2026-01-22	67.2000	67.2000	67.2000	67.2000	-0.592%	18	293	-42.649%
2026-01-21	68.3200	68.3200	67.6000	67.6000	0.000%	2	287	-42.988%
2026-01-20	65.2100	67.6000	65.2100	67.6000	+8.472%	13	287	-42.988%
2026-01-16	62.3200	62.3200	62.3200	62.3200	-3.275%	2	276	-38.158%
2026-01-09	64.4300	64.4300	64.4300	64.4300	-4.675%	3	276	-40.183%
2026-01-08	67.2900	67.5900	66.9000	67.5900	+8.404%	6	276	-42.980%
2026-01-06	63.8500	63.8500	62.3500	62.3500	-4.003%	135	275	-38.188%
2026-01-05	64.9500	64.9500	64.9500	64.9500	+0.589%	1	178	-40.662%
2025-12-22	64.5700	64.5700	64.5700	64.5700	-8.606%	2	178	-40.313%
2025-12-18	70.7000	70.7000	70.6500	70.6500	+0.469%	5	178	-45.449%
2025-12-17	70.7100	72.2500	70.3200	70.3200	+7.886%	6	176	-45.193%
2025-12-16	65.1800	65.1800	65.1800	65.1800	-1.093%	10	173	-40.871%
2025-12-15	65.8800	65.9000	65.8800	65.9000	+15.472%	2	173	-41.517%
2025-12-12	57.0700	57.0700	57.0700	57.0700	+13.844%	5	173	-32.469%
2025-12-10	50.1300	50.1300	50.1300	50.1300	-0.417%	1	168	-23.120%
2025-12-08	50.3400	50.3400	50.3400	50.3400	-10.267%	75	168	-23.441%
2025-12-02	56.2000	56.2000	56.1000	56.1000	+3.889%	14	93	-31.301%
2025-12-01	53.6000	54.1500	53.6000	54.0000	+3.250%	11	91	-28.630%
2025-11-28	52.3000	52.3000	52.3000	52.3000	-1.544%	1	81	-26.310%
2025-11-26	53.1200	53.1200	53.1200	53.1200	-6.889%	10	72	-27.447%
2025-11-25	57.0500	57.0500	57.0500	57.0500	-14.378%	1	72	-32.445%
2025-11-07	66.7000	66.7000	66.6300	66.6300	+6.099%	2	71	-42.158%
2025-11-04	62.6000	62.8000	62.6000	62.8000	+7.350%	2	70	-38.631%
2025-10-28	58.6500	58.6500	58.4600	58.5000	-9.861%	4	70	-34.120%
2025-10-17	64.9000	64.9000	64.9000	64.9000	-1.052%	50	70	-40.616%
2025-10-14	66.2000	66.2100	65.5900	65.5900	+8.145%	14	29	-41.241%
2025-10-13	60.7500	60.7500	60.5500	60.6500	-3.531%	18	30	-36.455%
2025-10-08	62.7700	62.8700	62.7700	62.8700	-0.711%	3	28	-38.699%
2025-10-06	63.3200	63.3200	63.3200	63.3200	+1.965%	1	31	-39.135%
2025-10-02	62.1600	62.1600	62.1000	62.1000	-5.263%	3	31	-37.939%
2025-10-01	65.5500	65.5500	65.5500	65.5500	-1.503%	10	30	-41.205%
2025-09-30	64.9800	66.5500	64.9800	66.5500	+1.526%	2	20	-42.089%
2025-09-29	65.5500	65.5500	65.5500	65.5500	+3.866%	1	19	-41.205%
2025-09-24	63.1100	63.1100	63.1100	63.1100	+5.623%	1	18	-38.932%
2025-09-19	60.9500	61.0500	59.7500	59.7500	+9.533%	9	17	-35.498%
2025-09-15	54.5500	54.5500	54.5500	54.5500	+0.184%	10	15	-29.349%
2025-09-12	54.9000	54.9000	54.4500	54.4500	+0.554%	11	25	-29.219%
2025-09-11	54.3200	54.3200	53.8000	54.1500	-6.557%	6	29	-28.827%
2025-09-09	57.4200	58.0300	57.4200	57.9500	+2.079%	4	30	-33.494%
2025-09-08	57.2700	57.5400	56.7700	56.7700	-5.854%	4	30	-32.112%
2025-09-05	58.6800	60.5300	58.6800	60.3000	-14.951%	9	29	-36.086%
2025-08-28	70.9000	70.9000	70.9000	70.9000	-1.869%	15	25	-45.642%
2025-08-13	71.1500	72.2500	71.1500	72.2500	-34.704%	9	10	-46.657%
2025-05-28	110.6500	110.6500	110.6500	110.6500	0.000%	1	1	-65.169%