Dark

AVGO20270617P400
AVGO Jun 17 2027 400.00 Put (AVGO270617P00400000)
option OPRA

EOD

Aug 20, 2026

77.95+0.322%(+0.25)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	77.5000	78.1500	77.0000	77.9500	+0.322%	10	1,737	0.000%
2026-08-19	77.8000	78.3500	77.4800	77.7000	+8.671%	17	1,734	+0.322%
2026-08-18	72.6100	72.6100	70.2500	71.5000	+7.681%	29	1,732	+9.021%
2026-08-17	63.9500	66.4000	63.9500	66.4000	-1.891%	17	1,729	+17.395%
2026-08-14	65.4100	68.0000	65.4100	67.6800	+18.322%	312	1,728	+15.174%
2026-08-13	55.9000	57.7500	55.9000	57.2000	-1.379%	25	1,498	+36.276%
2026-08-12	56.6600	58.0000	56.6600	58.0000	+0.121%	8	1,495	+34.397%
2026-08-11	59.2000	59.5000	57.9300	57.9300	-0.378%	112	1,540	+34.559%
2026-08-10	57.0000	58.2000	57.0000	58.1500	-1.607%	114	1,579	+34.050%
2026-08-07	58.4000	59.1000	58.4000	59.1000	-4.058%	31	1,636	+31.895%
2026-08-06	65.2500	66.4900	61.5500	61.6000	-3.145%	95	1,660	+26.542%
2026-08-05	63.6000	63.6000	63.6000	63.6000	-0.609%	5	1,670	+22.563%
2026-08-04	65.3000	66.1500	63.5500	63.9900	-17.326%	154	1,675	+21.816%
2026-07-30	77.9500	78.1500	73.9500	77.4000	-4.160%	13	1,741	+0.711%
2026-07-28	81.3000	81.3000	80.7600	80.7600	+1.777%	8	1,735	-3.479%
2026-07-27	78.5400	79.3500	77.5500	79.3500	+0.698%	20	1,739	-1.764%
2026-07-24	78.6000	78.8000	76.8500	78.8000	+5.025%	9	1,739	-1.079%
2026-07-23	75.0300	75.0300	75.0300	75.0300	+2.276%	1	1,741	+3.892%
2026-07-22	73.5000	73.5000	73.3600	73.3600	-7.885%	16	1,741	+6.257%
2026-07-20	79.6400	79.6400	79.6400	79.6400	-4.106%	1	1,741	-2.122%
2026-07-17	83.0500	83.0500	83.0500	83.0500	+2.341%	1	1,740	-6.141%
2026-07-16	78.7500	81.4500	78.6500	81.1500	+8.707%	15	1,740	-3.943%
2026-07-15	73.5000	77.1500	73.5000	74.6500	0.000%	5	1,729	+4.421%
2026-07-14	74.6500	74.6500	74.6500	74.6500	-1.905%	1	1,729	+4.421%
2026-07-13	75.9900	76.3300	75.9900	76.1000	+4.677%	58	1,729	+2.431%
2026-07-10	72.6500	72.7000	72.6500	72.7000	-0.751%	6	1,685	+7.221%
2026-07-09	71.8000	73.3500	70.9000	73.2500	-4.932%	33	1,679	+6.416%
2026-07-08	76.4000	77.0500	76.4000	77.0500	-7.358%	113	1,650	+1.168%
2026-07-07	84.5800	86.7600	83.1700	83.1700	+1.799%	8	1,574	-6.276%
2026-07-06	82.0100	82.1000	81.7000	81.7000	-5.767%	25	1,576	-4.590%
2026-07-02	85.7500	86.7000	85.7500	86.7000	+9.057%	23	1,587	-10.092%
2026-06-30	79.5000	79.5000	79.5000	79.5000	-3.927%	2	1,587	-1.950%
2026-06-29	83.4000	83.6000	82.7500	82.7500	-2.129%	29	1,585	-5.801%
2026-06-26	84.3700	84.5500	82.7500	84.5500	+4.914%	34	1,613	-7.806%
2026-06-25	79.0000	80.7400	78.5000	80.5900	-0.469%	87	1,590	-3.276%
2026-06-24	79.2000	80.9700	78.1500	80.9700	+3.344%	39	1,594	-3.730%
2026-06-23	79.7900	80.3500	77.4200	78.3500	+5.593%	59	1,559	-0.511%
2026-06-22	73.5200	75.4000	73.5000	74.2000	+4.802%	64	1,506	+5.054%
2026-06-18	70.3600	71.5000	70.3600	70.8000	-5.512%	11	1,506	+10.099%
2026-06-17	75.4300	76.0000	74.9300	74.9300	-6.989%	17	1,506	+4.030%
2026-06-16	79.7000	80.8000	79.6000	80.5600	+5.777%	8	1,521	-3.240%
2026-06-15	77.4000	77.4000	75.6800	76.1600	-8.274%	8	1,519	+2.350%
2026-06-12	81.0000	83.0300	81.0000	83.0300	+4.968%	7	1,517	-6.118%
2026-06-11	79.1000	79.1000	79.1000	79.1000	-7.485%	1	1,511	-1.454%
2026-06-10	83.5500	86.8100	83.5500	85.5000	+0.825%	109	1,511	-8.830%
2026-06-09	75.0000	85.7100	75.0000	84.8000	+10.618%	671	1,409	-8.078%
2026-06-08	75.4000	78.4700	75.4000	76.6600	-5.591%	92	1,048	+1.683%
2026-06-05	75.5000	81.7000	74.2000	81.2000	+16.449%	115	981	-4.002%
2026-06-04	74.4800	75.3300	69.3300	69.7300	+29.130%	74	940	+11.788%
2026-06-03	58.7000	58.7000	53.9900	54.0000	-3.657%	17	897	+44.352%
2026-06-02	57.6000	57.8000	56.0000	56.0500	-7.508%	18	893	+39.072%
2026-06-01	62.1000	62.1000	59.5400	60.6000	-1.463%	29	899	+28.630%
2026-05-29	63.0800	64.4000	61.5000	61.5000	-6.107%	115	909	+26.748%
2026-05-28	68.8500	68.8500	65.0500	65.5000	-4.071%	15	849	+19.008%
2026-05-27	69.3400	69.3400	68.2800	68.2800	+1.683%	2	857	+14.162%
2026-05-26	66.3300	67.1500	66.3300	67.1500	-4.003%	2	857	+16.083%
2026-05-22	69.5000	69.9500	69.4500	69.9500	+0.359%	92	772	+11.437%
2026-05-21	69.7000	69.7000	69.7000	69.7000	+1.767%	1	773	+11.836%
2026-05-20	68.3000	68.9500	68.0400	68.4900	-2.782%	8	773	+13.812%
2026-05-19	70.2500	70.4500	70.2500	70.4500	+2.547%	70	700	+10.646%
2026-05-18	68.1000	68.7000	68.1000	68.7000	+3.045%	2	700	+13.464%
2026-05-15	66.8600	66.8600	66.0000	66.6700	+6.349%	4	700	+16.919%
2026-05-14	62.7900	62.7900	62.6900	62.6900	-8.442%	4	699	+24.342%
2026-05-13	73.0300	73.0300	68.4700	68.4700	-0.306%	3	653	+13.845%
2026-05-12	67.7800	69.6000	67.7800	68.6800	+4.775%	66	653	+13.497%
2026-05-11	64.6500	65.8000	64.6500	65.5500	-6.156%	65	653	+18.917%
2026-05-07	69.8500	69.8500	69.8500	69.8500	+5.881%	1	637	+11.596%
2026-05-06	63.5300	66.6700	63.5300	65.9700	+3.126%	10	637	+18.160%
2026-05-05	63.9700	63.9700	63.9700	63.9700	-4.522%	20	634	+21.854%
2026-05-04	67.0000	67.0000	67.0000	67.0000	+0.601%	10	634	+16.343%
2026-05-01	66.6000	66.6000	66.6000	66.6000	-11.188%	2	622	+17.042%
2026-04-29	74.9900	74.9900	74.9900	74.9900	+0.658%	1	622	+3.947%
2026-04-28	75.7500	77.2500	74.5000	74.5000	+6.353%	13	623	+4.631%
2026-04-27	70.6500	70.6500	70.0500	70.0500	-0.919%	4	624	+11.278%
2026-04-24	69.7500	70.7000	69.7500	70.7000	+5.161%	98	623	+10.255%
2026-04-23	67.5900	67.5900	67.2300	67.2300	-4.975%	6	588	+15.945%
2026-04-22	70.7500	70.7500	70.7500	70.7500	-6.005%	1	585	+10.177%
2026-04-20	74.7300	75.2700	74.7300	75.2700	+1.992%	4	584	+3.561%
2026-04-17	74.1800	74.3300	73.5000	73.8000	-3.086%	118	583	+5.623%
2026-04-16	78.4500	78.4500	75.4500	76.1500	-2.372%	379	564	+2.364%
2026-04-15	77.1000	78.0000	76.7500	78.0000	-4.774%	27	347	-0.064%
2026-04-14	81.9100	81.9100	81.9100	81.9100	-5.306%	2	341	-4.835%
2026-04-10	86.5000	86.5000	86.5000	86.5000	-7.388%	1	339	-9.884%
2026-04-09	92.9700	93.4000	92.9700	93.4000	-23.693%	2	339	-16.542%
2026-03-27	121.4600	122.4000	121.4600	122.4000	+8.434%	11	341	-36.315%
2026-03-23	112.8800	112.8800	112.8800	112.8800	+1.056%	2	346	-30.944%
2026-03-18	112.0500	112.0500	111.7000	111.7000	+0.233%	6	346	-30.215%
2026-03-17	111.5900	111.5900	111.4400	111.4400	+5.761%	2	349	-30.052%
2026-03-06	105.3700	105.3700	105.3700	105.3700	-16.060%	1	348	-26.023%
2026-02-04	125.5300	125.5300	125.5300	125.5300	+13.438%	5	347	-37.903%
2026-01-27	111.5000	111.5000	110.4200	110.6600	-5.989%	9	342	-29.559%
2026-01-23	120.0300	120.0300	117.4700	117.7100	+18.195%	3	339	-33.778%
2026-01-13	99.5900	99.5900	99.5900	99.5900	-2.161%	1	337	-21.729%
2026-01-12	101.7100	101.7900	101.7100	101.7900	-1.899%	2	336	-23.421%
2026-01-09	105.3600	105.7000	103.6900	103.7600	+0.689%	6	336	-24.875%
2025-12-31	103.0500	103.0500	103.0500	103.0500	+0.488%	10	338	-24.357%
2025-12-29	104.3300	104.3300	102.5500	102.5500	-6.347%	2	338	-23.988%
2025-12-19	109.5000	109.5000	109.5000	109.5000	-4.367%	12	337	-28.813%
2025-12-18	114.5000	114.5000	114.5000	114.5000	-2.262%	1	349	-31.921%
2025-12-17	117.1500	117.1500	117.1500	117.1500	+10.717%	2	348	-33.461%
2025-12-15	105.8100	105.8100	105.8100	105.8100	+5.810%	3	348	-26.330%
2025-12-12	96.0000	100.0000	96.0000	100.0000	+23.762%	104	348	-22.050%
2025-12-10	85.1000	85.1000	80.8000	80.8000	-3.176%	6	244	-3.527%
2025-12-09	83.9000	83.9000	83.4500	83.4500	-2.682%	51	243	-6.591%
2025-12-08	83.8000	85.7500	83.8000	85.7500	-6.560%	143	196	-9.096%
2025-12-04	91.8700	91.8700	91.7700	91.7700	-0.250%	2	55	-15.059%
2025-12-02	88.5000	92.0000	88.5000	92.0000	+3.545%	10	55	-15.272%
2025-12-01	88.0000	89.1500	88.0000	88.8500	+2.138%	14	45	-12.268%
2025-11-26	88.2000	88.2000	86.9900	86.9900	-4.280%	8	35	-10.392%
2025-11-25	93.0200	93.0200	90.8800	90.8800	-14.207%	8	35	-14.228%
2025-11-19	105.9300	105.9300	105.9300	105.9300	-2.986%	3	31	-26.414%
2025-11-14	109.1900	109.1900	109.1900	109.1900	+16.345%	10	31	-28.611%
2025-10-30	93.8500	93.8500	93.8500	93.8500	+1.459%	1	21	-16.942%
2025-10-29	90.9000	92.5000	90.6700	92.5000	-8.298%	6	22	-15.730%
2025-10-15	100.9000	100.9000	100.8700	100.8700	-2.115%	2	18	-22.722%
2025-10-03	103.0400	103.0500	103.0400	103.0500	+7.770%	3	17	-24.357%
2025-09-17	95.6200	95.6200	95.6200	95.6200	+2.586%	3	14	-18.479%
2025-09-16	93.2100	93.2100	93.2100	93.2100	-0.310%	6	11	-16.372%
2025-09-11	93.5000	93.5000	93.5000	93.5000	-1.579%	1	5	-16.631%
2025-09-08	95.0000	95.0000	95.0000	95.0000	-21.746%	4	4	-17.947%
2025-08-27	122.3000	122.3000	121.4000	121.4000	0.000%	2	0	-35.791%