Dark

AVGO20271217P100
AVGO Dec 17 2027 100.00 Put (AVGO271217P00100000)
option OPRA

EOD

Jun 26, 2026

1.79-1.105%(-0.02)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	1.8600	1.8600	1.7900	1.7900	-1.105%	15	213	0.000%
2026-06-04	2.0000	2.0000	1.8100	1.8100	-11.707%	12	227	-1.105%
2026-05-29	2.0500	2.0500	2.0500	2.0500	+3.535%	1	216	-12.683%
2026-05-28	2.4300	2.4300	1.9800	1.9800	-13.158%	2	216	-9.596%
2026-05-22	2.5900	2.5900	2.2800	2.2800	-2.564%	10	216	-21.491%
2026-05-18	2.3400	2.3400	2.3400	2.3400	-11.698%	5	216	-23.504%
2026-05-15	2.6500	2.6500	2.6500	2.6500	+19.369%	5	221	-32.453%
2026-05-14	2.2200	2.2200	2.2200	2.2200	+8.293%	15	216	-19.369%
2026-04-30	2.4000	2.4000	2.0500	2.0500	-18.651%	2	201	-12.683%
2026-04-24	2.5200	2.5200	2.5200	2.5200	+0.800%	1	201	-28.968%
2026-04-13	2.6300	2.6300	2.5000	2.5000	-5.660%	7	201	-28.400%
2026-04-09	2.6500	2.6500	2.6500	2.6500	-0.376%	1	202	-32.453%
2026-04-08	2.8700	2.8700	2.6600	2.6600	-9.215%	7	202	-32.707%
2026-04-07	2.9300	2.9300	2.9300	2.9300	-8.438%	1	202	-38.908%
2026-03-31	3.2000	3.2000	3.2000	3.2000	-8.046%	1	202	-44.063%
2026-03-27	3.4800	3.4800	3.4800	3.4800	+14.098%	1	201	-48.563%
2026-03-23	3.0700	3.3300	3.0500	3.0500	+2.007%	37	200	-41.311%
2026-03-19	3.5000	3.5000	2.9900	2.9900	-14.327%	80	178	-40.134%
2026-03-17	3.4900	3.4900	3.4900	3.4900	+7.385%	1	183	-48.711%
2026-03-09	3.5800	3.5800	3.2500	3.2500	-3.274%	7	183	-44.923%
2026-03-05	3.3700	3.3700	3.3600	3.3600	+0.299%	3	183	-46.726%
2026-03-04	3.8300	4.1300	3.3500	3.3500	-17.284%	26	182	-46.567%
2026-03-02	4.2500	4.2500	4.0500	4.0500	+1.250%	2	175	-55.802%
2026-02-26	4.3500	4.3500	3.8500	4.0000	0.000%	28	174	-55.250%
2026-02-24	3.8600	4.0500	3.8600	4.0000	+12.676%	3	184	-55.250%
2026-02-11	3.5500	3.5500	3.5500	3.5500	-15.476%	1	182	-49.577%
2026-02-05	4.0000	4.2300	4.0000	4.2000	-6.667%	62	181	-57.381%
2026-02-04	4.5000	4.5000	4.5000	4.5000	+12.500%	1	203	-60.222%
2026-02-03	4.0600	4.0600	4.0000	4.0000	+8.108%	2	203	-55.250%
2026-01-30	3.7000	3.7000	3.7000	3.7000	-2.632%	1	203	-51.622%
2026-01-26	3.8000	3.8000	3.8000	3.8000	-2.564%	1	203	-52.895%
2026-01-23	3.8500	3.9000	3.8500	3.9000	+4.000%	2	203	-54.103%
2026-01-22	3.7500	3.7500	3.7500	3.7500	0.000%	3	202	-52.267%
2026-01-20	3.7500	3.7500	3.7500	3.7500	+5.932%	2	205	-52.267%
2026-01-12	3.5400	3.5400	3.5400	3.5400	-11.500%	1	205	-49.435%
2026-01-08	3.7000	4.0000	3.7000	4.0000	+12.676%	2	204	-55.250%
2026-01-07	3.7000	3.7000	3.5500	3.5500	-5.333%	2	203	-49.577%
2026-01-06	3.7500	3.7500	3.7500	3.7500	-2.597%	1	201	-52.267%
2026-01-05	3.8500	3.8500	3.8500	3.8500	+8.451%	6	200	-53.506%
2026-01-02	3.5500	3.5500	3.5500	3.5500	-1.389%	6	200	-49.577%
2025-12-30	3.6000	3.6000	3.6000	3.6000	-2.703%	3	200	-50.278%
2025-12-29	3.7000	3.7000	3.7000	3.7000	-2.632%	2	200	-51.622%
2025-12-22	3.7600	3.8000	3.7600	3.8000	-3.061%	4	199	-52.895%
2025-12-19	3.8800	3.9200	3.8800	3.9200	-5.314%	11	197	-54.337%
2025-12-17	4.2700	4.2700	4.1400	4.1400	+10.400%	16	203	-56.763%
2025-12-16	3.7500	3.7500	3.7500	3.7500	+2.740%	3	203	-52.267%
2025-12-12	3.5000	3.7000	3.5000	3.6500	+14.063%	10	200	-50.959%
2025-12-11	3.4000	3.4000	3.2000	3.2000	-7.246%	4	196	-44.063%
2025-12-05	3.5500	3.6100	3.4000	3.4500	-10.390%	23	195	-48.116%
2025-12-01	3.8300	3.8500	3.8300	3.8500	-7.452%	4	194	-53.506%
2025-11-24	4.3100	4.3100	4.1600	4.1600	-12.421%	28	192	-56.971%
2025-11-21	5.0000	5.0000	4.7500	4.7500	+10.209%	7	192	-62.316%
2025-11-18	4.3100	4.3100	4.3100	4.3100	-2.045%	2	190	-58.469%
2025-11-17	4.4000	4.4000	4.3900	4.4000	-2.222%	41	190	-59.318%
2025-11-14	4.5000	4.5000	4.5000	4.5000	+10.837%	40	177	-60.222%
2025-11-06	4.0600	4.0600	4.0600	4.0600	-3.333%	2	173	-55.911%
2025-11-03	4.2000	4.2400	4.2000	4.2000	+2.941%	12	173	-57.381%
2025-10-30	4.0800	4.0800	4.0800	4.0800	+3.030%	10	173	-56.127%
2025-10-29	3.9600	3.9600	3.9600	3.9600	+3.394%	1	178	-54.798%
2025-10-27	3.8100	3.8400	3.8100	3.8300	-10.304%	11	168	-53.264%
2025-10-20	4.2700	4.2700	4.2700	4.2700	-7.174%	20	168	-58.080%
2025-10-16	4.4100	4.6000	4.4100	4.6000	+2.908%	32	176	-61.087%
2025-10-15	4.2700	4.4700	4.2700	4.4700	+1.822%	13	190	-59.955%
2025-10-14	4.4800	4.4800	4.3900	4.3900	+5.783%	4	190	-59.226%
2025-10-13	4.1200	4.1500	3.9600	4.1500	-2.353%	21	194	-56.867%
2025-10-10	3.9500	4.2500	3.9500	4.2500	+11.549%	2	181	-57.882%
2025-10-08	3.9000	3.9000	3.8100	3.8100	-7.971%	2	180	-53.018%
2025-10-07	3.9000	4.1400	3.9000	4.1400	+9.524%	4	179	-56.763%
2025-09-30	3.6800	3.7800	3.6800	3.7800	+3.562%	2	179	-52.646%
2025-09-26	3.6500	3.6500	3.6500	3.6500	+1.389%	16	179	-50.959%
2025-09-22	3.6000	3.6000	3.6000	3.6000	+1.695%	1	186	-50.278%
2025-09-19	3.5400	3.5400	3.5400	3.5400	+1.143%	2	185	-49.435%
2025-09-18	3.7000	3.7000	3.3500	3.5000	-2.778%	79	185	-48.857%
2025-09-17	3.6100	3.6100	3.6000	3.6000	+11.455%	6	166	-50.278%
2025-09-15	3.2100	3.2300	3.2100	3.2300	+0.937%	3	160	-44.582%
2025-09-11	3.1000	3.2000	3.1000	3.2000	+3.896%	6	157	-44.063%
2025-09-10	3.0800	3.0800	3.0800	3.0800	-3.750%	1	156	-41.883%
2025-09-09	3.1000	3.2000	3.1000	3.2000	+1.587%	44	155	-44.063%
2025-09-05	3.1700	3.1700	3.0000	3.1500	-17.105%	32	123	-43.175%
2025-09-03	3.8000	3.8000	3.8000	3.8000	-8.434%	2	106	-52.895%
2025-08-29	4.1500	4.1500	4.1500	4.1500	+6.410%	10	116	-56.867%
2025-08-28	4.0300	4.0300	3.9000	3.9000	-10.345%	26	116	-54.103%
2025-08-25	4.3500	4.3500	4.3500	4.3500	-9.375%	1	142	-58.851%
2025-08-20	4.9500	5.0000	4.8000	4.8000	+11.628%	5	143	-62.708%
2025-08-18	4.3500	4.3500	4.3000	4.3000	-1.826%	6	141	-58.372%
2025-08-15	4.3800	4.3800	4.3800	4.3800	+3.059%	1	136	-59.132%
2025-08-13	4.2500	4.2500	4.2500	4.2500	-5.556%	1	135	-57.882%
2025-08-08	4.5000	4.5000	4.5000	4.5000	+1.124%	2	134	-60.222%
2025-08-07	4.4500	4.4500	4.4500	4.4500	-7.676%	1	136	-59.775%
2025-08-01	4.8200	4.8200	4.8200	4.8200	+17.561%	2	137	-62.863%
2025-07-31	4.1000	4.1000	4.1000	4.1000	-3.529%	1	139	-56.341%
2025-07-30	4.2500	4.2500	4.2500	4.2500	+5.198%	3	138	-57.882%
2025-07-29	4.0400	4.0400	4.0400	4.0400	-10.022%	1	135	-55.693%
2025-07-24	4.4900	4.4900	4.4900	4.4900	+0.899%	2	136	-60.134%
2025-07-22	4.4500	4.4500	4.4500	4.4500	-3.261%	1	136	-59.775%
2025-07-17	4.6000	4.6000	4.6000	4.6000	-4.167%	1	135	-61.087%
2025-07-14	5.0000	5.0000	4.8000	4.8000	-6.796%	3	136	-62.708%
2025-07-10	5.1500	5.1500	5.1500	5.1500	-2.830%	1	135	-65.243%
2025-07-08	5.3500	5.3500	5.3000	5.3000	+3.922%	2	134	-66.226%
2025-07-07	5.3000	5.3000	5.0500	5.1000	-9.735%	10	134	-64.902%
2025-07-01	5.9000	5.9000	5.6500	5.6500	+6.604%	2	134	-68.319%
2025-06-30	5.6000	5.6000	5.3000	5.3000	-6.195%	2	134	-66.226%
2025-06-26	5.6500	5.6500	5.6500	5.6500	-3.419%	1	134	-68.319%
2025-06-24	5.8500	5.8500	5.8500	5.8500	-9.443%	12	133	-69.402%
2025-06-18	6.4600	6.4600	6.4600	6.4600	+1.254%	5	130	-72.291%
2025-06-16	6.3800	6.3800	6.3800	6.3800	+1.270%	2	130	-71.944%
2025-06-13	6.3000	6.3000	6.3000	6.3000	0.000%	2	128	-71.587%
2025-06-11	6.3000	6.3000	6.3000	6.3000	-3.077%	1	128	-71.587%
2025-06-10	6.7000	6.7000	6.3900	6.5000	-1.366%	23	128	-72.462%
2025-06-09	6.5800	6.5900	6.5800	6.5900	-0.152%	7	126	-72.838%
2025-06-06	6.4500	6.6000	6.3600	6.6000	+5.263%	54	126	-72.879%
2025-06-04	6.2700	6.2700	6.2700	6.2700	-14.344%	80	108	-71.451%
2025-05-29	7.3200	7.3200	7.3200	7.3200	-6.154%	1	155	-75.546%
2025-05-21	7.5500	7.8000	7.5000	7.8000	+0.386%	25	156	-77.051%
2025-05-16	7.7700	7.7700	7.7700	7.7700	+2.237%	2	166	-76.963%
2025-05-15	7.6000	7.6000	7.6000	7.6000	+2.703%	2	165	-76.447%
2025-05-13	7.6800	7.6800	7.4000	7.4000	-8.642%	13	165	-75.811%
2025-05-12	8.2500	8.2500	8.1000	8.1000	-12.527%	3	178	-77.901%
2025-05-08	9.2600	9.2600	9.2600	9.2600	+3.233%	2	176	-80.670%
2025-05-02	9.0000	9.0000	8.5100	8.9700	-5.579%	16	178	-80.045%
2025-05-01	9.5000	9.5000	9.5000	9.5000	-7.136%	1	176	-81.158%
2025-04-30	10.2300	10.2300	10.2300	10.2300	-6.319%	1	176	-82.502%
2025-04-24	10.9200	10.9200	10.9200	10.9200	-5.862%	5	175	-83.608%
2025-04-23	11.5200	11.6000	11.5000	11.6000	-12.782%	3	175	-84.569%
2025-04-16	12.0300	13.3000	12.0300	13.3000	+6.913%	13	175	-86.541%
2025-04-14	12.4400	12.4400	12.4400	12.4400	-5.111%	20	162	-85.611%
2025-04-10	13.3600	14.1500	13.1100	13.1100	-14.314%	11	182	-86.346%
2025-04-09	15.6500	15.6500	15.3000	15.3000	0.000%	11	173	-88.301%
2025-04-08	13.9500	15.3000	13.5000	15.3000	-6.250%	28	172	-88.301%
2025-04-07	18.0000	18.0000	15.6000	16.3200	+0.123%	52	152	-89.032%
2025-04-04	15.7000	17.7000	15.5000	16.3000	+18.287%	52	150	-89.018%
2025-04-03	13.2300	14.1500	12.2000	13.7800	+14.357%	99	145	-87.010%
2025-04-02	12.0000	12.1500	11.9500	12.0500	-1.472%	24	26	-85.145%
2025-04-01	12.7000	12.7200	12.0500	12.2300	-4.751%	25	26	-85.364%
2025-03-31	12.8700	12.8700	12.8400	12.8400	0.000%	3	3	-86.059%