Dark

AVGO20270617P350
AVGO Jun 17 2027 350.00 Put (AVGO270617P00350000)
option OPRA

EOD

Aug 20, 2026

49.15-0.907%(-0.45)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	48.7700	49.1500	48.5000	49.1500	-0.907%	15	4,756	0.000%
2026-08-19	48.1000	51.5200	48.1000	49.6000	+12.268%	452	4,743	-0.907%
2026-08-18	43.6000	45.2500	43.6000	44.1800	+7.756%	442	4,439	+11.249%
2026-08-17	39.3500	41.0000	39.3500	41.0000	+0.098%	12	4,077	+19.878%
2026-08-14	38.0000	42.3200	38.0000	40.9600	+15.218%	740	4,069	+19.995%
2026-08-13	34.3900	35.5500	34.0000	35.5500	-0.420%	42	3,411	+38.256%
2026-08-12	34.8000	35.7000	34.3500	35.7000	-2.326%	12	3,431	+37.675%
2026-08-11	35.9300	36.5500	35.6000	36.5500	+0.412%	308	3,427	+34.473%
2026-08-10	35.2500	36.4000	35.2500	36.4000	-0.137%	173	3,122	+35.027%
2026-08-07	38.4000	38.6500	36.4500	36.4500	-6.298%	53	3,138	+34.842%
2026-08-06	40.5500	40.5500	38.7000	38.9000	-3.402%	10	3,122	+26.350%
2026-08-05	40.3000	40.7500	39.9700	40.2700	-2.612%	86	3,117	+22.051%
2026-08-04	41.7500	43.0000	41.0000	41.3500	-11.094%	141	3,106	+18.863%
2026-08-03	49.3400	51.1000	46.4800	46.5100	-3.566%	35	3,070	+5.676%
2026-07-31	48.2300	48.2300	48.2300	48.2300	-2.860%	1	3,077	+1.908%
2026-07-30	49.6500	49.6500	49.6500	49.6500	-4.794%	10	3,074	-1.007%
2026-07-29	53.0000	54.2500	51.0000	52.1500	+2.962%	243	3,079	-5.753%
2026-07-28	52.1200	52.9600	50.6500	50.6500	-2.333%	6	2,839	-2.962%
2026-07-27	51.8600	51.8600	51.8600	51.8600	+4.346%	1	2,838	-5.226%
2026-07-24	49.7000	49.7000	49.7000	49.7000	+0.730%	1	2,837	-1.107%
2026-07-23	49.3400	49.3400	49.3400	49.3400	-1.556%	1	2,837	-0.385%
2026-07-21	50.3000	50.3000	50.1200	50.1200	-5.434%	2	2,837	-1.935%
2026-07-20	52.7400	53.0000	52.3500	53.0000	-5.727%	7	2,838	-7.264%
2026-07-17	59.3500	59.3500	56.2200	56.2200	+2.967%	3	2,834	-12.576%
2026-07-16	52.4000	54.6000	52.1000	54.6000	+12.046%	391	2,834	-9.982%
2026-07-15	48.7300	48.7300	48.7300	48.7300	-0.246%	1	2,597	+0.862%
2026-07-14	48.5000	48.8500	48.4500	48.8500	-2.573%	3	2,597	+0.614%
2026-07-13	50.1400	50.1400	50.1400	50.1400	+5.336%	1	2,599	-1.974%
2026-07-10	47.6000	47.6000	47.6000	47.6000	-5.368%	4	2,600	+3.256%
2026-07-08	50.6000	50.6000	49.2500	50.3000	-9.337%	18	2,600	-2.286%
2026-07-07	56.1700	56.1700	54.6500	55.4800	+6.857%	153	2,593	-11.410%
2026-07-06	51.9200	51.9200	51.9200	51.9200	-10.867%	1	2,444	-5.335%
2026-07-02	56.7500	58.2500	56.7500	58.2500	+6.979%	9	2,445	-15.622%
2026-07-01	54.8000	55.3000	54.4500	54.4500	+2.736%	15	2,445	-9.734%
2026-06-30	53.3000	53.7000	52.3500	53.0000	-6.195%	9	2,441	-7.264%
2026-06-26	55.9400	57.0500	55.5000	56.5000	+6.223%	576	2,436	-13.009%
2026-06-24	52.1900	53.6300	52.1900	53.1900	+1.605%	37	2,359	-7.595%
2026-06-23	52.3700	52.6500	50.4500	52.3500	+7.297%	37	2,325	-6.113%
2026-06-22	47.7700	48.7900	47.0700	48.7900	+5.858%	18	2,325	+0.738%
2026-06-18	45.0000	46.6000	45.0000	46.0900	-6.226%	86	2,291	+6.639%
2026-06-17	48.1500	49.1500	48.1500	49.1500	-3.627%	5	2,291	0.000%
2026-06-16	50.5400	51.0000	50.5000	51.0000	+3.743%	3	2,291	-3.627%
2026-06-15	50.0900	50.1500	48.7500	49.1600	-10.292%	54	2,291	-0.020%
2026-06-12	54.8000	54.8000	54.8000	54.8000	+3.886%	1	2,290	-10.310%
2026-06-11	54.8500	56.0000	52.7500	52.7500	-8.611%	107	2,290	-6.825%
2026-06-10	56.1700	57.7200	55.4000	57.7200	+11.429%	210	2,288	-14.848%
2026-06-09	50.0000	55.9700	50.0000	51.8000	+2.982%	78	2,288	-5.116%
2026-06-08	51.2000	51.9800	49.8000	50.3000	-6.244%	9	2,273	-2.286%
2026-06-05	48.9700	54.2500	48.6500	53.6500	+14.392%	120	2,227	-8.388%
2026-06-04	50.0000	50.7900	45.0500	46.9000	+31.189%	393	2,264	+4.797%
2026-06-03	37.0200	37.0200	35.1000	35.7500	-1.270%	13	2,264	+37.483%
2026-06-02	36.4300	37.7500	35.2500	36.2100	-8.329%	56	2,265	+35.736%
2026-06-01	39.5300	39.5300	38.6800	39.5000	-3.893%	7	2,262	+24.430%
2026-05-29	40.7500	42.3000	40.7500	41.1000	-3.972%	23	2,261	+19.586%
2026-05-28	43.9500	43.9500	42.0000	42.8000	-3.712%	116	2,251	+14.836%
2026-05-27	44.0000	45.4000	44.0000	44.4500	+2.184%	23	2,241	+10.574%
2026-05-26	42.0000	43.7000	42.0000	43.5000	-4.605%	3	2,228	+12.989%
2026-05-22	45.6500	46.1000	45.6000	45.6000	-0.870%	562	1,635	+7.785%
2026-05-21	44.9500	46.3000	44.9500	46.0000	+1.657%	154	1,627	+6.848%
2026-05-20	46.5500	46.7500	45.0000	45.2500	-2.897%	11	1,627	+8.619%
2026-05-19	47.6500	47.7000	46.2500	46.6000	+1.747%	10	1,350	+5.472%
2026-05-18	46.3500	46.3500	45.2500	45.8000	+4.686%	591	1,350	+7.314%
2026-05-15	45.0000	45.0000	43.7500	43.7500	+3.673%	2	1,350	+12.343%
2026-05-14	43.4500	43.4500	41.3800	42.2000	-7.800%	25	1,350	+16.469%
2026-05-13	47.5000	47.5500	45.2500	45.7700	+0.373%	29	1,325	+7.385%
2026-05-12	43.8000	46.8000	43.8000	45.6000	+5.678%	11	1,325	+7.785%
2026-05-11	43.6400	43.6400	42.8700	43.1500	-1.055%	47	1,325	+13.905%
2026-05-08	43.6100	43.6100	43.6100	43.6100	-3.089%	2	1,327	+12.704%
2026-05-07	44.7500	45.0000	44.7500	45.0000	+2.998%	2	1,327	+9.222%
2026-05-06	42.0300	43.6900	42.0300	43.6900	+4.822%	12	1,327	+12.497%
2026-05-05	41.6800	41.6800	41.6800	41.6800	-9.470%	450	1,321	+17.922%
2026-05-04	45.7000	46.9500	45.7000	46.0400	+7.721%	5	991	+6.755%
2026-05-01	42.7400	42.7400	42.7400	42.7400	-4.492%	80	988	+14.998%
2026-04-30	45.6500	46.7400	44.7500	44.7500	-10.518%	3	988	+9.832%
2026-04-29	49.4500	50.0100	48.4500	50.0100	+0.624%	3	989	-1.720%
2026-04-28	50.8200	50.8200	49.6000	49.7000	+8.067%	49	988	-1.107%
2026-04-27	45.9900	45.9900	45.9900	45.9900	-4.188%	4	988	+6.871%
2026-04-24	48.4000	48.4000	48.0000	48.0000	+7.335%	35	992	+2.396%
2026-04-23	44.7500	44.7500	44.5400	44.7200	-9.547%	4	960	+9.906%
2026-04-21	51.2200	51.2200	49.4400	49.4400	+0.570%	21	960	-0.587%
2026-04-17	50.7100	50.7100	49.1600	49.1600	-7.333%	13	960	-0.020%
2026-04-16	53.0500	53.0500	53.0500	53.0500	+2.810%	1	960	-7.352%
2026-04-15	52.1000	53.1700	51.6000	51.6000	-9.995%	68	960	-4.748%
2026-04-13	60.3800	60.3800	57.3300	57.3300	-3.938%	5	902	-14.268%
2026-04-10	58.9300	59.6800	58.7400	59.6800	-7.616%	4	902	-17.644%
2026-04-09	63.5000	64.6000	63.5000	64.6000	-1.449%	7	901	-23.916%
2026-04-08	64.4300	66.3300	64.4300	65.5500	-18.874%	3	896	-25.019%
2026-04-02	81.5000	81.5000	80.8000	80.8000	-1.703%	4	892	-39.171%
2026-03-31	82.1000	82.2000	82.1000	82.2000	-5.669%	350	892	-40.207%
2026-03-27	87.1400	87.1400	87.1400	87.1400	+9.720%	5	599	-43.597%
2026-03-18	79.8800	79.8800	79.3800	79.4200	+4.817%	18	594	-38.114%
2026-03-12	75.7700	75.7700	75.7700	75.7700	+3.271%	1	585	-35.133%
2026-03-11	73.5500	73.5500	73.3700	73.3700	-1.886%	11	585	-33.011%
2026-03-10	74.7800	74.7800	74.7800	74.7800	+4.441%	3	585	-34.274%
2026-03-09	71.6000	71.6000	71.6000	71.6000	-7.362%	3	585	-31.355%
2026-03-05	74.2900	78.4000	73.4300	77.2900	-8.813%	250	586	-36.408%
2026-03-02	84.7600	84.7600	84.7600	84.7600	+8.667%	5	451	-42.013%
2026-02-18	80.2100	80.2100	78.0000	78.0000	+3.038%	5	448	-36.987%
2026-02-09	75.7000	75.7000	75.7000	75.7000	-5.304%	130	444	-35.073%
2026-02-06	79.9400	79.9400	79.9400	79.9400	-16.302%	1	317	-38.516%
2026-02-04	95.5100	95.5100	95.5100	95.5100	+7.435%	1	318	-48.539%
2026-02-03	78.5000	88.9000	78.5000	88.9000	+11.501%	2	318	-44.713%
2026-01-28	79.7300	79.7300	79.7300	79.7300	+1.839%	1	318	-38.354%
2026-01-27	78.2900	78.2900	78.2900	78.2900	-2.950%	1	318	-37.221%
2026-01-26	80.6700	80.6700	80.6700	80.6700	-4.170%	2	318	-39.073%
2026-01-23	83.9200	84.1800	83.9200	84.1800	+5.357%	4	318	-41.613%
2026-01-22	79.9000	79.9000	79.9000	79.9000	+4.650%	1	317	-38.486%
2026-01-20	75.6500	76.4500	75.6500	76.3500	+5.238%	41	317	-35.625%
2026-01-16	72.5500	72.5500	72.5500	72.5500	+5.451%	1	291	-32.254%
2026-01-13	68.8000	68.8000	68.8000	68.8000	-2.453%	1	291	-28.561%
2026-01-12	71.4000	71.5000	70.5300	70.5300	-2.851%	3	292	-30.313%
2026-01-09	76.5000	76.5000	72.6000	72.6000	-2.156%	6	291	-32.300%
2026-01-07	73.0500	74.2000	73.0500	74.2000	-2.304%	129	292	-33.760%
2026-01-05	75.9500	75.9500	75.9500	75.9500	+4.918%	1	200	-35.286%
2025-12-30	72.3900	72.3900	72.3900	72.3900	+1.316%	6	200	-32.104%
2025-12-26	71.4500	71.4500	71.4500	71.4500	-8.067%	4	196	-31.211%
2025-12-16	77.7200	77.7200	77.7200	77.7200	-0.487%	5	196	-36.760%
2025-12-15	73.9500	78.1000	73.9500	78.1000	+8.472%	14	196	-37.068%
2025-12-12	72.0000	72.0000	72.0000	72.0000	+10.176%	1	196	-31.736%
2025-12-03	65.6900	65.6900	65.3500	65.3500	-0.457%	51	196	-24.790%
2025-12-02	65.6500	65.6500	65.6500	65.6500	+3.794%	3	151	-25.133%
2025-12-01	62.7000	63.3000	62.7000	63.2500	-9.836%	10	148	-22.292%
2025-11-24	70.1500	70.1500	70.1500	70.1500	-12.027%	43	139	-29.936%
2025-11-18	79.7400	79.7400	79.7400	79.7400	+4.467%	1	98	-38.362%
2025-11-17	76.3300	76.3300	76.3300	76.3300	-4.979%	4	99	-35.609%
2025-11-13	80.3300	80.3300	80.3300	80.3300	+1.684%	1	99	-38.815%
2025-11-07	73.7900	79.0000	73.7900	79.0000	+20.006%	2	98	-37.785%
2025-10-30	65.8300	65.8300	65.8300	65.8300	+2.332%	1	98	-25.338%
2025-10-29	64.3300	64.3300	64.3300	64.3300	-6.768%	1	98	-23.597%
2025-10-28	69.0000	69.0000	69.0000	69.0000	-7.507%	1	97	-28.768%
2025-10-15	72.8500	74.6000	72.1900	74.6000	-3.990%	3	96	-34.115%
2025-09-30	77.7000	77.7000	77.7000	77.7000	+3.407%	1	94	-36.744%
2025-09-29	74.2500	75.4500	74.2500	75.1400	+1.747%	14	93	-34.589%
2025-09-24	73.8500	73.8500	73.8500	73.8500	+6.874%	1	92	-33.446%
2025-09-17	68.3500	69.1000	67.7400	69.1000	+6.439%	4	91	-28.871%
2025-09-16	65.0600	65.0600	64.9200	64.9200	+0.620%	2	90	-24.291%
2025-09-12	64.1100	64.5200	64.0400	64.5200	-0.046%	5	89	-23.822%
2025-09-10	62.2000	64.5500	61.8500	64.5500	-8.776%	7	86	-23.857%
2025-09-09	70.5000	70.7600	70.5000	70.7600	+7.115%	13	79	-30.540%
2025-09-08	65.3500	66.0600	65.3500	66.0600	-5.629%	5	74	-25.598%
2025-09-05	69.2000	70.0000	69.2000	70.0000	-15.663%	15	73	-29.786%
2025-09-04	83.0000	83.0000	83.0000	83.0000	-2.353%	11	76	-40.783%
2025-09-03	86.9500	86.9500	85.0000	85.0000	-5.556%	38	76	-42.176%
2025-09-02	89.0000	90.0000	89.0000	90.0000	+4.408%	30	76	-45.389%
2025-08-29	85.0000	86.2000	85.0000	86.2000	+5.122%	51	7	-42.981%
2025-08-28	82.0000	82.0000	82.0000	82.0000	-1.026%	2	7	-40.061%
2025-08-13	82.7000	82.8500	82.7000	82.8500	-31.878%	3	5	-40.676%
2025-06-09	121.6200	121.6200	121.6200	121.6200	+1.817%	4	2	-59.587%
2025-06-06	119.4500	119.4500	119.4500	119.4500	-0.042%	2	6	-58.853%
2025-06-02	119.5400	119.5400	119.5000	119.5000	-4.476%	4	5	-58.870%
2025-05-28	125.1000	125.1000	125.1000	125.1000	0.000%	1	1	-60.711%