Dark

AVGO20270617P340
AVGO Jun 17 2027 340.00 Put (AVGO270617P00340000)
option OPRA

EOD

Jul 1, 2026

49.65+2.160%(+1.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	49.6500	49.6500	49.6500	49.6500	+2.160%	1	1,565	0.000%
2026-06-30	48.5700	48.6000	48.5700	48.6000	-1.018%	4	1,565	+2.160%
2026-06-29	50.2400	50.4500	49.1000	49.1000	-0.888%	355	1,567	+1.120%
2026-06-26	51.7000	51.7000	49.5400	49.5400	+7.696%	2	1,213	+0.222%
2026-06-23	45.9000	46.9500	45.7000	46.0000	+5.263%	208	1,213	+7.935%
2026-06-22	43.1300	44.8500	43.1300	43.7000	+3.800%	14	1,059	+13.616%
2026-06-18	42.2500	42.2500	41.7500	42.1000	-5.287%	24	1,064	+17.933%
2026-06-17	46.0000	46.0000	44.4500	44.4500	-0.559%	5	1,064	+11.699%
2026-06-15	44.6700	44.7000	44.6700	44.7000	-8.495%	2	1,065	+11.074%
2026-06-12	48.8500	48.8500	48.8500	48.8500	-3.744%	1	1,067	+1.638%
2026-06-11	50.7000	50.7500	50.0000	50.7500	-2.498%	3	1,067	-2.167%
2026-06-10	52.0500	52.2200	52.0000	52.0500	+10.066%	7	1,068	-4.611%
2026-06-09	43.0100	52.2600	42.8900	47.2900	+2.849%	15	1,063	+4.990%
2026-06-08	46.6000	46.6000	45.7000	45.9800	-5.875%	21	1,056	+7.982%
2026-06-05	45.8500	48.8500	45.4100	48.8500	+14.941%	63	1,055	+1.638%
2026-06-04	44.6700	45.9500	42.5000	42.5000	+32.605%	50	1,064	+16.824%
2026-06-03	32.4700	32.4700	31.8500	32.0500	-7.048%	74	1,026	+54.914%
2026-06-02	34.4000	34.4800	34.4000	34.4800	-4.778%	2	1,050	+43.997%
2026-06-01	35.6700	36.2100	35.6700	36.2100	-1.039%	6	1,051	+37.117%
2026-05-29	36.4000	36.5900	36.4000	36.5900	-9.988%	3	1,051	+35.693%
2026-05-27	41.0500	41.0500	40.5000	40.6500	+2.008%	3	1,051	+22.140%
2026-05-26	38.5500	39.8500	37.5000	39.8500	-5.119%	129	1,048	+24.592%
2026-05-22	41.6500	42.0000	41.3000	42.0000	+1.572%	28	1,007	+18.214%
2026-05-21	41.3500	41.3500	41.3500	41.3500	-0.481%	2	1,007	+20.073%
2026-05-20	42.0500	42.0500	40.9200	41.5500	+10.800%	20	1,007	+19.495%
2026-05-14	39.8300	39.8300	37.5000	37.5000	-9.791%	7	997	+32.400%
2026-05-13	40.8000	41.5700	40.8000	41.5700	-0.717%	6	971	+19.437%
2026-05-12	41.5500	42.0000	41.5000	41.8700	+6.269%	82	971	+18.581%
2026-05-11	39.4300	39.4300	38.9000	39.4000	-2.014%	33	971	+26.015%
2026-05-08	40.2100	40.2100	40.2100	40.2100	-5.053%	29	987	+23.477%
2026-05-07	43.4000	43.5200	42.3500	42.3500	+7.080%	147	958	+17.237%
2026-05-06	40.0000	40.0000	39.5500	39.5500	-0.252%	294	860	+25.537%
2026-05-05	39.6500	39.6500	39.6500	39.6500	-5.819%	4	892	+25.221%
2026-05-04	42.1000	42.1000	42.0500	42.1000	+6.367%	47	892	+17.933%
2026-05-01	39.6100	39.6100	39.5800	39.5800	-7.176%	3	921	+25.442%
2026-04-30	42.6400	42.6400	42.6400	42.6400	-5.830%	1	921	+16.440%
2026-04-29	45.2800	45.2800	45.2800	45.2800	+5.720%	1	920	+9.651%
2026-04-27	42.8300	42.8300	42.8300	42.8300	+1.277%	1	920	+15.923%
2026-04-24	44.5500	44.5500	42.0700	42.2900	+4.163%	377	920	+17.404%
2026-04-23	41.2500	41.2500	40.5500	40.6000	-4.583%	11	545	+22.291%
2026-04-22	42.8500	42.8500	42.5500	42.5500	-6.484%	17	546	+16.686%
2026-04-21	46.0700	46.0700	45.1500	45.5000	-2.129%	32	546	+9.121%
2026-04-20	45.3600	46.4900	45.3500	46.4900	+1.729%	27	546	+6.797%
2026-04-17	45.7000	45.7000	45.7000	45.7000	-2.869%	15	520	+8.643%
2026-04-16	47.6000	47.6000	46.5800	47.0500	-3.921%	3	505	+5.526%
2026-04-15	47.9800	48.9700	47.9800	48.9700	-6.008%	7	503	+1.389%
2026-04-13	53.7500	53.8500	52.1000	52.1000	-3.160%	20	503	-4.702%
2026-04-10	54.0000	54.0000	53.8000	53.8000	-8.814%	2	504	-7.714%
2026-04-09	58.4500	59.0000	58.4200	59.0000	-2.897%	21	504	-15.847%
2026-04-08	61.2500	61.6500	60.6000	60.7600	-11.942%	10	504	-18.285%
2026-04-07	69.1000	69.1000	69.0000	69.0000	-7.445%	2	503	-28.043%
2026-04-02	74.5500	74.5500	74.5500	74.5500	+1.249%	1	503	-33.400%
2026-04-01	73.6300	73.6300	73.6300	73.6300	-13.560%	3	503	-32.568%
2026-03-30	83.2500	85.1800	83.2500	85.1800	+5.906%	2	506	-41.712%
2026-03-27	80.4300	80.4300	80.4300	80.4300	+11.168%	1	506	-38.269%
2026-03-17	72.3000	72.3500	72.3000	72.3500	+1.260%	2	506	-31.375%
2026-03-13	70.2000	71.4500	70.2000	71.4500	+4.765%	2	506	-30.511%
2026-03-11	67.1500	68.2000	67.1500	68.2000	+1.594%	162	506	-27.199%
2026-03-09	67.1300	67.1300	67.1300	67.1300	-1.279%	1	347	-26.039%
2026-03-05	68.0000	68.0000	68.0000	68.0000	-13.924%	13	373	-26.985%
2026-02-26	77.8000	79.0000	77.8000	79.0000	+10.335%	11	373	-37.152%
2026-02-20	71.6000	71.6000	71.6000	71.6000	-1.918%	40	373	-30.656%
2026-02-19	72.9000	73.0000	72.9000	73.0000	+0.620%	2	361	-31.986%
2026-02-18	72.3500	72.5500	72.3500	72.5500	+1.896%	138	361	-31.564%
2026-02-09	70.8000	71.2000	70.7000	71.2000	-3.719%	7	248	-30.267%
2026-02-06	74.3000	74.3000	73.8000	73.9500	-16.966%	23	251	-32.860%
2026-02-04	89.0600	89.0600	89.0600	89.0600	+21.468%	1	258	-44.251%
2026-01-30	73.3200	73.3200	73.3200	73.3200	+1.495%	5	258	-32.283%
2026-01-28	72.9400	72.9400	72.2400	72.2400	-0.687%	4	253	-31.271%
2026-01-27	72.7400	72.7400	72.7400	72.7400	-2.767%	1	257	-31.743%
2026-01-26	74.9300	74.9300	74.8100	74.8100	-4.506%	2	257	-33.632%
2026-01-23	78.3400	78.3400	78.3400	78.3400	+9.490%	1	257	-36.622%
2026-01-22	71.5500	71.5500	71.5500	71.5500	-1.406%	1	257	-30.608%
2026-01-20	70.5800	72.5700	70.5800	72.5700	+7.447%	55	257	-31.583%
2026-01-16	67.5400	67.5400	67.5400	67.5400	-1.974%	2	205	-26.488%
2026-01-15	68.9000	68.9000	68.9000	68.9000	+6.905%	1	205	-27.939%
2026-01-13	64.0500	64.4500	64.0500	64.4500	-4.758%	2	205	-22.964%
2026-01-09	68.1200	68.1200	67.6700	67.6700	-1.928%	6	205	-26.629%
2026-01-07	69.0000	69.0000	69.0000	69.0000	-2.377%	1	199	-28.043%
2026-01-05	70.4500	70.8000	70.3000	70.6800	+3.636%	4	196	-29.754%
2026-01-02	68.2000	68.2000	68.2000	68.2000	+1.867%	2	196	-27.199%
2025-12-23	67.4000	67.4000	66.9500	66.9500	-3.987%	11	194	-25.840%
2025-12-22	69.9100	70.4700	69.2100	69.7300	-3.421%	8	194	-28.797%
2025-12-19	71.7500	72.2000	71.0500	72.2000	-5.720%	12	195	-31.233%
2025-12-18	76.5800	76.5800	76.5800	76.5800	+1.525%	1	188	-35.166%
2025-12-17	77.7000	77.8000	75.4300	75.4300	+6.540%	40	188	-34.177%
2025-12-16	70.8000	70.8000	70.8000	70.8000	-1.324%	1	159	-29.873%
2025-12-15	70.9900	71.7500	70.9900	71.7500	+34.767%	2	159	-30.801%
2025-12-11	55.3700	55.3700	53.0500	53.2400	-3.112%	7	158	-6.743%
2025-12-10	54.9500	54.9500	54.9500	54.9500	+1.011%	1	157	-9.645%
2025-12-09	54.6500	54.6500	54.4000	54.4000	-9.934%	32	156	-8.732%
2025-12-03	60.4000	60.4000	60.4000	60.4000	-0.576%	1	125	-17.798%
2025-12-02	60.8500	60.8500	60.7500	60.7500	+3.757%	6	124	-18.272%
2025-12-01	58.1000	58.6500	58.1000	58.5500	+1.385%	18	119	-15.201%
2025-11-26	57.7500	57.7500	57.7500	57.7500	-10.368%	10	104	-14.026%
2025-11-24	64.4300	64.4300	64.4300	64.4300	-12.412%	1	104	-22.940%
2025-11-21	73.5600	73.5600	73.5600	73.5600	+6.763%	1	103	-32.504%
2025-11-19	69.0000	69.0000	68.9000	68.9000	-7.888%	8	102	-27.939%
2025-11-14	74.8000	74.8000	74.8000	74.8000	+6.250%	12	105	-33.623%
2025-11-07	68.5400	70.4000	68.5400	70.4000	+13.990%	2	104	-29.474%
2025-10-30	61.7600	61.7600	61.7600	61.7600	-15.130%	1	102	-19.608%
2025-10-17	72.7700	72.7700	72.7700	72.7700	+4.811%	1	103	-31.771%
2025-10-16	69.4300	69.4300	69.4300	69.4300	-3.233%	1	103	-28.489%
2025-10-07	70.9500	72.2500	70.9500	71.7500	+3.565%	82	22	-30.801%
2025-10-06	69.2800	69.2800	69.2800	69.2800	+0.844%	1	22	-28.334%
2025-10-01	68.7000	68.7000	68.7000	68.7000	-4.848%	1	23	-27.729%
2025-09-30	72.2000	72.2000	72.2000	72.2000	+7.169%	1	23	-31.233%
2025-09-29	67.3700	67.3700	67.3700	67.3700	-2.206%	1	22	-26.303%
2025-09-26	68.8900	68.8900	68.8900	68.8900	+3.906%	1	22	-27.929%
2025-09-23	66.3000	66.3000	66.3000	66.3000	-1.133%	1	22	-25.113%
2025-09-22	66.6400	67.0600	66.6400	67.0600	+2.617%	11	22	-25.962%
2025-09-19	66.3500	66.3500	65.3500	65.3500	+0.771%	2	16	-24.024%
2025-09-18	63.6800	64.8500	63.6800	64.8500	+0.934%	2	16	-23.439%
2025-09-17	64.6100	65.2600	64.2500	64.2500	+6.816%	4	16	-22.724%
2025-09-16	59.2500	60.1500	59.2500	60.1500	+1.639%	2	15	-17.456%
2025-09-12	59.6900	59.6900	59.1800	59.1800	+2.352%	3	15	-16.103%
2025-09-10	58.2100	58.2100	57.8200	57.8200	-6.395%	2	15	-14.130%
2025-09-08	62.2700	62.2700	61.7700	61.7700	-3.785%	2	15	-19.621%
2025-09-05	63.7900	64.2000	63.7900	64.2000	-20.050%	3	13	-22.664%
2025-09-03	80.3000	80.3000	80.3000	80.3000	+0.375%	10	10	-38.169%
2025-08-29	79.4500	80.0000	79.4500	80.0000	0.000%	12	0	-37.938%